Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 1981-12-31 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 1983
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1983-12-30 | $2.91 | $3.14 | 391,200 | — | — |
| 1983-12-29 | $2.91 | $3.14 | 1,440,000 | — | — |
| 1983-12-28 | $2.84 | $3.07 | 1,564,800 | — | — |
| 1983-12-27 | $2.84 | $3.07 | 292,800 | — | — |
| 1983-12-23 | $2.83 | $3.06 | 398,400 | — | — |
| 1983-12-22 | $2.84 | $3.07 | 616,800 | — | — |
| 1983-12-21 | $2.84 | $3.07 | 1,569,600 | — | — |
| 1983-12-20 | $2.86 | $3.10 | 4,233,600 | — | — |
| 1983-12-19 | $2.86 | $3.10 | 732,000 | — | — |
| 1983-12-16 | $2.85 | $3.08 | 134,400 | — | — |
| 1983-12-15 | $2.84 | $3.07 | 1,077,600 | — | — |
| 1983-12-14 | $2.84 | $3.07 | 808,800 | — | — |
| 1983-12-13 | $2.89 | $3.12 | 760,800 | — | — |
| 1983-12-12 | $2.91 | $3.12 | 525,600 | — | — |
| 1983-12-09 | $2.90 | $3.10 | 2,131,200 | — | — |
| 1983-12-08 | $2.90 | $3.10 | 2,719,200 | — | — |
| 1983-12-07 | $2.91 | $3.11 | 744,000 | — | — |
| 1983-12-06 | $2.89 | $3.09 | 213,600 | — | — |
| 1983-12-05 | $2.89 | $3.09 | 391,200 | — | — |
| 1983-12-02 | $2.84 | $3.05 | 516,000 | — | — |
| 1983-12-01 | $2.89 | $3.09 | 403,200 | — | — |
| 1983-11-30 | $2.92 | $3.13 | 1,898,400 | — | — |
| 1983-11-29 | $2.89 | $3.09 | 1,605,600 | — | — |
| 1983-11-28 | $2.86 | $3.07 | 352,800 | — | — |
| 1983-11-25 | $2.85 | $3.05 | 1,327,200 | — | — |
| 1983-11-23 | $2.85 | $3.05 | 324,000 | — | — |
| 1983-11-22 | $2.84 | $3.05 | 5,678,400 | — | — |
| 1983-11-21 | $2.85 | $3.06 | 1,166,400 | — | — |
| 1983-11-18 | $2.89 | $3.09 | 1,320,000 | — | — |
| 1983-11-17 | $2.90 | $3.10 | 3,537,600 | — | — |
| 1983-11-16 | $2.90 | $3.11 | 674,400 | — | — |
| 1983-11-15 | $2.90 | $3.10 | 1,852,800 | — | — |
| 1983-11-14 | $2.99 | $3.20 | 206,400 | — | — |
| 1983-11-11 | $3.02 | $3.24 | 343,200 | — | — |
| 1983-11-10 | $2.98 | $3.19 | 276,000 | — | — |
| 1983-11-09 | $2.96 | $3.17 | 480,000 | — | — |
| 1983-11-08 | $2.91 | $3.11 | 213,600 | — | — |
| 1983-11-07 | $2.90 | $3.10 | 316,800 | — | — |
| 1983-11-04 | $2.89 | $3.10 | 235,200 | — | — |
| 1983-11-03 | $2.92 | $3.13 | 1,567,200 | — | — |
| 1983-11-02 | $2.93 | $3.14 | 285,600 | — | — |
| 1983-11-01 | $2.92 | $3.13 | 1,183,200 | — | — |
| 1983-10-31 | $2.93 | $3.14 | 873,600 | — | — |
| 1983-10-28 | $2.92 | $3.13 | 1,084,800 | — | — |
| 1983-10-27 | $2.96 | $3.18 | 1,648,800 | — | — |
| 1983-10-26 | $3.00 | $3.21 | 3,069,600 | — | — |
| 1983-10-25 | $3.10 | $3.33 | 662,400 | — | — |
| 1983-10-24 | $3.16 | $3.38 | 381,600 | — | — |
| 1983-10-21 | $3.17 | $3.39 | 564,000 | — | — |
| 1983-10-20 | $3.19 | $3.42 | 765,600 | — | — |
| 1983-10-19 | $3.15 | $3.37 | 352,800 | — | — |
| 1983-10-18 | $3.17 | $3.39 | 3,660,000 | — | — |
| 1983-10-17 | $3.18 | $3.40 | 4,785,600 | — | — |
| 1983-10-14 | $3.15 | $3.37 | 309,600 | — | — |
| 1983-10-13 | $3.15 | $3.37 | 592,800 | — | — |
| 1983-10-12 | $3.15 | $3.38 | 578,400 | — | — |
| 1983-10-11 | $3.14 | $3.37 | 13,267,200 | — | — |
| 1983-10-10 | $3.31 | $3.55 | 1,315,200 | — | — |
| 1983-10-07 | $3.31 | $3.55 | 1,070,400 | — | — |
| 1983-10-06 | $3.22 | $3.45 | 468,000 | — | — |
| 1983-10-05 | $3.26 | $3.49 | 998,400 | — | — |
| 1983-10-04 | $3.28 | $3.52 | 535,200 | — | — |
| 1983-10-03 | $3.29 | $3.53 | 412,800 | — | — |
| 1983-09-30 | $3.31 | $3.54 | 408,000 | — | — |
| 1983-09-29 | $3.33 | $3.57 | 261,600 | — | — |
| 1983-09-28 | $3.33 | $3.57 | 249,600 | — | — |
| 1983-09-27 | $3.33 | $3.57 | 372,000 | — | — |
| 1983-09-26 | $3.34 | $3.58 | 372,000 | — | — |
| 1983-09-23 | $3.33 | $3.57 | 1,286,400 | — | — |
| 1983-09-22 | $3.39 | $3.63 | 208,800 | — | — |
| 1983-09-21 | $3.37 | $3.61 | 1,099,200 | — | — |
| 1983-09-20 | $3.38 | $3.62 | 1,267,200 | — | — |
| 1983-09-19 | $3.34 | $3.58 | 439,200 | — | — |
| 1983-09-16 | $3.29 | $3.53 | 758,400 | — | — |
| 1983-09-15 | $3.29 | $3.52 | 643,200 | — | — |
| 1983-09-14 | $3.31 | $3.55 | 2,654,400 | — | — |
| 1983-09-13 | $3.31 | $3.55 | 511,200 | — | — |
| 1983-09-12 | $3.30 | $3.54 | 1,490,400 | — | — |
| 1983-09-09 | $3.19 | $3.42 | 240,000 | — | — |
| 1983-09-08 | $3.18 | $3.40 | 1,346,400 | — | — |
| 1983-09-07 | $3.13 | $3.35 | 672,000 | — | — |
| 1983-09-06 | $3.15 | $3.38 | 434,400 | — | — |
| 1983-09-02 | $3.10 | $3.29 | 403,200 | — | — |
| 1983-09-01 | $3.03 | $3.22 | 247,200 | — | — |
| 1983-08-31 | $3.03 | $3.22 | 352,800 | — | — |
| 1983-08-30 | $3.03 | $3.22 | 170,400 | — | — |
| 1983-08-29 | $3.07 | $3.26 | 616,800 | — | — |
| 1983-08-26 | $3.07 | $3.27 | 216,000 | — | — |
| 1983-08-25 | $3.04 | $3.23 | 1,548,000 | — | — |
| 1983-08-24 | $3.04 | $3.23 | 376,800 | — | — |
| 1983-08-23 | $3.06 | $3.26 | 604,800 | — | — |
| 1983-08-22 | $3.10 | $3.30 | 974,400 | — | — |
| 1983-08-19 | $3.13 | $3.32 | 552,000 | — | — |
| 1983-08-18 | $3.20 | $3.40 | 686,400 | — | — |
| 1983-08-17 | $3.18 | $3.38 | 957,600 | — | — |
| 1983-08-16 | $3.14 | $3.33 | 739,200 | — | — |
| 1983-08-15 | $3.10 | $3.30 | 307,200 | — | — |
| 1983-08-12 | $3.11 | $3.31 | 482,400 | — | — |
| 1983-08-11 | $3.09 | $3.29 | 307,200 | — | — |
| 1983-08-10 | $3.06 | $3.26 | 2,400,000 | — | — |
| 1983-08-09 | $3.04 | $3.23 | 1,296,000 | — | — |
| 1983-08-08 | $3.06 | $3.25 | 1,425,600 | — | — |
| 1983-08-05 | $3.06 | $3.26 | 1,956,000 | — | — |
| 1983-08-04 | $3.02 | $3.21 | 1,142,400 | — | — |
| 1983-08-03 | $3.05 | $3.24 | 1,555,200 | — | — |
| 1983-08-02 | $3.15 | $3.34 | 777,600 | — | — |
| 1983-08-01 | $3.18 | $3.38 | 890,400 | — | — |
| 1983-07-29 | $3.23 | $3.43 | 1,512,000 | — | — |
| 1983-07-28 | $3.24 | $3.44 | 304,800 | — | — |
| 1983-07-27 | $3.32 | $3.53 | 1,204,800 | — | — |
| 1983-07-26 | $3.40 | $3.62 | 996,000 | — | — |
| 1983-07-25 | $3.41 | $3.62 | 232,800 | — | — |
| 1983-07-22 | $3.41 | $3.62 | 261,600 | — | — |
| 1983-07-21 | $3.41 | $3.63 | 4,308,000 | — | — |
| 1983-07-20 | $3.43 | $3.65 | 1,267,200 | — | — |
| 1983-07-19 | $3.36 | $3.58 | 348,000 | — | — |
| 1983-07-18 | $3.32 | $3.53 | 264,000 | — | — |
| 1983-07-15 | $3.30 | $3.51 | 520,800 | — | — |
| 1983-07-14 | $3.30 | $3.51 | 638,400 | — | — |
| 1983-07-13 | $3.31 | $3.52 | 684,000 | — | — |
| 1983-07-12 | $3.38 | $3.59 | 182,400 | — | — |
| 1983-07-11 | $3.39 | $3.60 | 139,200 | — | — |
| 1983-07-08 | $3.38 | $3.59 | 2,155,200 | — | — |
| 1983-07-07 | $3.42 | $3.63 | 1,684,800 | — | — |
| 1983-07-06 | $3.47 | $3.69 | 422,400 | — | — |
| 1983-07-05 | $3.48 | $3.70 | 465,600 | — | — |
| 1983-07-01 | $3.53 | $3.75 | 559,200 | — | — |
| 1983-06-30 | $3.52 | $3.74 | 326,400 | — | — |
| 1983-06-29 | $3.52 | $3.74 | 914,400 | — | — |
| 1983-06-28 | $3.51 | $3.73 | 724,800 | — | — |
| 1983-06-27 | $3.50 | $3.72 | 621,600 | — | — |
| 1983-06-24 | $3.44 | $3.65 | 432,000 | — | — |
| 1983-06-23 | $3.45 | $3.67 | 1,027,200 | — | — |
| 1983-06-22 | $3.46 | $3.68 | 2,143,200 | — | — |
| 1983-06-21 | $3.47 | $3.69 | 5,635,200 | — | — |
| 1983-06-20 | $3.46 | $3.68 | 1,761,600 | — | — |
| 1983-06-17 | $3.49 | $3.71 | 986,400 | — | — |
| 1983-06-16 | $3.56 | $3.79 | 924,000 | — | — |
| 1983-06-15 | $3.58 | $3.81 | 1,588,800 | — | — |
| 1983-06-14 | $3.57 | $3.80 | 3,405,600 | — | — |
| 1983-06-13 | $3.46 | $3.68 | 4,598,400 | — | — |
| 1983-06-10 | $3.44 | $3.65 | 2,536,800 | — | — |
| 1983-06-09 | $3.43 | $3.64 | 1,564,800 | — | — |
| 1983-06-08 | $3.50 | $3.72 | 664,800 | — | — |
| 1983-06-07 | $3.56 | $3.79 | 544,800 | — | — |
| 1983-06-06 | $3.58 | $3.78 | 825,600 | — | — |
| 1983-06-03 | $3.64 | $3.84 | 1,363,200 | — | — |
| 1983-06-02 | $3.54 | $3.73 | 1,147,200 | — | — |
| 1983-06-01 | $3.47 | $3.67 | 590,400 | — | — |
| 1983-05-31 | $3.46 | $3.65 | 772,800 | — | — |
| 1983-05-27 | $3.49 | $3.69 | 1,336,800 | — | — |
| 1983-05-26 | $3.63 | $3.83 | 1,521,600 | — | — |
| 1983-05-25 | $3.71 | $3.92 | 6,304,800 | — | — |
| 1983-05-24 | $3.72 | $3.93 | 4,538,400 | — | — |
| 1983-05-23 | $3.54 | $3.74 | 2,304,000 | — | — |
| 1983-05-20 | $3.41 | $3.60 | 2,635,200 | — | — |
| 1983-05-19 | $3.35 | $3.54 | 523,200 | — | — |
| 1983-05-18 | $3.36 | $3.55 | 2,630,400 | — | — |
| 1983-05-17 | $3.30 | $3.49 | 4,152,000 | — | — |
| 1983-05-16 | $3.24 | $3.43 | 1,173,600 | — | — |
| 1983-05-13 | $3.30 | $3.49 | 2,611,200 | — | — |
| 1983-05-12 | $3.31 | $3.50 | 1,802,400 | — | — |
| 1983-05-11 | $3.31 | $3.50 | 693,600 | — | — |
| 1983-05-10 | $3.34 | $3.53 | 2,618,400 | — | — |
| 1983-05-09 | $3.30 | $3.48 | 1,848,000 | — | — |
| 1983-05-06 | $3.30 | $3.49 | 1,423,200 | — | — |
| 1983-05-05 | $3.35 | $3.54 | 1,516,800 | — | — |
| 1983-05-04 | $3.23 | $3.41 | 1,051,200 | — | — |
| 1983-05-03 | $3.13 | $3.31 | 1,221,600 | — | — |
| 1983-05-02 | $3.13 | $3.31 | 2,671,200 | — | — |
| 1983-04-29 | $3.14 | $3.31 | 4,480,800 | — | — |
| 1983-04-28 | $3.09 | $3.27 | 1,641,600 | — | — |
| 1983-04-27 | $2.98 | $3.15 | 3,381,600 | — | — |
| 1983-04-26 | $2.90 | $3.06 | 691,200 | — | — |
| 1983-04-25 | $2.84 | $3.00 | 1,310,400 | — | — |
| 1983-04-22 | $2.90 | $3.06 | 1,368,000 | — | — |
| 1983-04-21 | $2.97 | $3.14 | 676,800 | — | — |
| 1983-04-20 | $2.98 | $3.15 | 364,800 | — | — |
| 1983-04-19 | $2.97 | $3.13 | 340,800 | — | — |
| 1983-04-18 | $3.02 | $3.19 | 576,000 | — | — |
| 1983-04-15 | $3.01 | $3.18 | 429,600 | — | — |
| 1983-04-14 | $3.02 | $3.19 | 686,400 | — | — |
| 1983-04-13 | $3.01 | $3.18 | 991,200 | — | — |
| 1983-04-12 | $3.04 | $3.21 | 1,569,600 | — | — |
| 1983-04-11 | $2.83 | $2.99 | 825,600 | — | — |
| 1983-04-08 | $2.79 | $2.94 | 657,600 | — | — |
| 1983-04-07 | $2.74 | $2.90 | 583,200 | — | — |
| 1983-04-06 | $2.79 | $2.94 | 1,178,400 | — | — |
| 1983-04-05 | $2.79 | $2.95 | 1,236,000 | — | — |
| 1983-04-04 | $2.83 | $2.99 | 770,400 | — | — |
| 1983-03-31 | $2.88 | $3.04 | 585,600 | — | — |
| 1983-03-30 | $2.91 | $3.07 | 537,600 | — | — |
| 1983-03-29 | $2.91 | $3.07 | 554,400 | — | — |
| 1983-03-28 | $2.92 | $3.09 | 525,600 | — | — |
| 1983-03-25 | $2.92 | $3.08 | 1,836,000 | — | — |
| 1983-03-24 | $2.90 | $3.06 | 403,200 | — | — |
| 1983-03-23 | $2.92 | $3.08 | 520,800 | — | — |
| 1983-03-22 | $2.91 | $3.07 | 1,382,400 | — | — |
| 1983-03-21 | $2.87 | $3.03 | 957,600 | — | — |
| 1983-03-18 | $2.90 | $3.06 | 2,618,400 | — | — |
| 1983-03-17 | $2.90 | $3.06 | 1,159,200 | — | — |
| 1983-03-16 | $2.94 | $3.10 | 741,600 | — | — |
| 1983-03-15 | $3.01 | $3.18 | 1,730,400 | — | — |
| 1983-03-14 | $2.94 | $3.10 | 2,704,800 | — | — |
| 1983-03-11 | $2.97 | $3.14 | 369,600 | — | — |
| 1983-03-10 | $2.99 | $3.16 | 554,400 | — | — |
| 1983-03-09 | $3.05 | $3.22 | 405,600 | — | — |
| 1983-03-08 | $3.05 | $3.22 | 1,684,800 | — | — |
| 1983-03-07 | $3.14 | $3.29 | 1,077,600 | — | — |
| 1983-03-04 | $3.15 | $3.30 | 988,800 | — | — |
| 1983-03-03 | $3.10 | $3.25 | 976,800 | — | — |
| 1983-03-02 | $3.10 | $3.25 | 1,812,000 | — | — |
| 1983-03-01 | $3.10 | $3.25 | 333,600 | — | — |
| 1983-02-28 | $3.07 | $3.22 | 1,123,200 | — | — |
| 1983-02-25 | $3.15 | $3.30 | 931,200 | — | — |
| 1983-02-24 | $3.18 | $3.33 | 5,570,400 | — | — |
| 1983-02-23 | $3.17 | $3.32 | 1,120,800 | — | — |
| 1983-02-22 | $3.16 | $3.31 | 576,000 | — | — |
| 1983-02-18 | $3.17 | $3.32 | 972,000 | — | — |
| 1983-02-17 | $3.17 | $3.32 | 4,144,800 | — | — |
| 1983-02-16 | $3.15 | $3.30 | 991,200 | — | — |
| 1983-02-15 | $3.18 | $3.33 | 1,164,000 | — | — |
| 1983-02-14 | $3.17 | $3.32 | 499,200 | — | — |
| 1983-02-11 | $3.18 | $3.33 | 1,322,400 | — | — |
| 1983-02-10 | $3.17 | $3.32 | 1,274,400 | — | — |
| 1983-02-09 | $3.17 | $3.32 | 1,075,200 | — | — |
| 1983-02-08 | $3.15 | $3.30 | 1,442,400 | — | — |
| 1983-02-07 | $3.12 | $3.27 | 974,400 | — | — |
| 1983-02-04 | $3.06 | $3.21 | 1,168,800 | — | — |
| 1983-02-03 | $2.98 | $3.13 | 427,200 | — | — |
| 1983-02-02 | $2.96 | $3.10 | 552,000 | — | — |
| 1983-02-01 | $2.96 | $3.10 | 379,200 | — | — |
| 1983-01-31 | $2.99 | $3.13 | 1,046,400 | — | — |
| 1983-01-28 | $2.98 | $3.12 | 1,420,800 | — | — |
| 1983-01-27 | $3.00 | $3.14 | 1,380,000 | — | — |
| 1983-01-26 | $2.92 | $3.06 | 2,157,600 | — | — |
| 1983-01-25 | $2.92 | $3.06 | 1,101,600 | — | — |
| 1983-01-24 | $2.82 | $2.96 | 1,675,200 | — | — |
| 1983-01-21 | $2.87 | $3.01 | 2,608,800 | — | — |
| 1983-01-20 | $2.97 | $3.11 | 4,944,000 | — | — |
| 1983-01-19 | $3.03 | $3.18 | 2,347,200 | — | — |
| 1983-01-18 | $3.09 | $3.24 | 1,346,400 | — | — |
| 1983-01-17 | $3.11 | $3.26 | 1,588,800 | — | — |
| 1983-01-14 | $3.07 | $3.22 | 981,600 | — | — |
| 1983-01-13 | $3.02 | $3.17 | 1,579,200 | — | — |
| 1983-01-12 | $3.04 | $3.19 | 1,449,600 | — | — |
| 1983-01-11 | $3.03 | $3.17 | 2,856,000 | — | — |
| 1983-01-10 | $3.00 | $3.14 | 1,464,000 | — | — |
| 1983-01-07 | $2.86 | $3.00 | 1,521,600 | — | — |
| 1983-01-06 | $2.83 | $2.96 | 1,600,800 | — | — |
| 1983-01-05 | $2.76 | $2.89 | 1,034,400 | — | — |
| 1983-01-04 | $2.77 | $2.90 | 1,425,600 | — | — |
| 1983-01-03 | $2.73 | $2.86 | 981,600 | — | — |