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
- 1980-03-28 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 | $2.50 | $2.50 | 2,751,200 | — | — |
| 1983-12-29 | $2.53 | $2.53 | 1,656,400 | — | — |
| 1983-12-28 | $2.53 | $2.53 | 1,206,800 | — | — |
| 1983-12-27 | $2.53 | $2.53 | 724,400 | — | — |
| 1983-12-23 | $2.53 | $2.53 | 599,600 | — | — |
| 1983-12-22 | $2.56 | $2.56 | 2,286,800 | — | — |
| 1983-12-21 | $2.50 | $2.50 | 1,136,000 | — | — |
| 1983-12-20 | $2.50 | $2.50 | 1,034,000 | — | — |
| 1983-12-19 | $2.50 | $2.50 | 924,800 | — | — |
| 1983-12-16 | $2.50 | $2.50 | 1,084,800 | — | — |
| 1983-12-15 | $2.47 | $2.47 | 1,580,000 | — | — |
| 1983-12-14 | $2.50 | $2.50 | 1,198,000 | — | — |
| 1983-12-13 | $2.53 | $2.53 | 1,381,200 | — | — |
| 1983-12-12 | $2.56 | $2.56 | 1,089,200 | — | — |
| 1983-12-09 | $2.59 | $2.59 | 479,200 | — | — |
| 1983-12-08 | $2.59 | $2.59 | 827,600 | — | — |
| 1983-12-07 | $2.66 | $2.66 | 782,400 | — | — |
| 1983-12-06 | $2.72 | $2.72 | 1,455,600 | — | — |
| 1983-12-05 | $2.69 | $2.69 | 998,000 | — | — |
| 1983-12-02 | $2.69 | $2.69 | 1,732,400 | — | — |
| 1983-12-01 | $2.69 | $2.69 | 1,686,000 | — | — |
| 1983-11-30 | $2.81 | $2.81 | 2,255,600 | — | — |
| 1983-11-29 | $2.81 | $2.81 | 666,800 | — | — |
| 1983-11-28 | $2.81 | $2.81 | 792,400 | — | — |
| 1983-11-25 | $2.78 | $2.78 | 333,200 | — | — |
| 1983-11-23 | $2.72 | $2.72 | 933,200 | — | — |
| 1983-11-22 | $2.75 | $2.75 | 1,170,000 | — | — |
| 1983-11-21 | $2.72 | $2.72 | 1,004,400 | — | — |
| 1983-11-18 | $2.69 | $2.69 | 390,000 | — | — |
| 1983-11-17 | $2.69 | $2.69 | 374,400 | — | — |
| 1983-11-16 | $2.72 | $2.72 | 709,200 | — | — |
| 1983-11-15 | $2.69 | $2.69 | 874,800 | — | — |
| 1983-11-14 | $2.66 | $2.66 | 770,000 | — | — |
| 1983-11-11 | $2.66 | $2.66 | 408,800 | — | — |
| 1983-11-10 | $2.63 | $2.62 | 549,600 | — | — |
| 1983-11-09 | $2.66 | $2.66 | 620,000 | — | — |
| 1983-11-08 | $2.63 | $2.62 | 510,000 | — | — |
| 1983-11-07 | $2.66 | $2.66 | 440,000 | — | — |
| 1983-11-04 | $2.69 | $2.69 | 549,600 | — | — |
| 1983-11-03 | $2.69 | $2.69 | 1,337,200 | — | — |
| 1983-11-02 | $2.72 | $2.72 | 1,405,200 | — | — |
| 1983-11-01 | $2.63 | $2.62 | 1,064,400 | — | — |
| 1983-10-31 | $2.69 | $2.69 | 1,532,400 | — | — |
| 1983-10-28 | $2.72 | $2.72 | 1,029,600 | — | — |
| 1983-10-27 | $2.75 | $2.75 | 556,400 | — | — |
| 1983-10-26 | $2.75 | $2.75 | 862,800 | — | — |
| 1983-10-25 | $2.78 | $2.78 | 764,000 | — | — |
| 1983-10-24 | $2.75 | $2.75 | 478,400 | — | — |
| 1983-10-21 | $2.78 | $2.78 | 830,400 | — | — |
| 1983-10-20 | $2.78 | $2.78 | 1,332,800 | — | — |
| 1983-10-19 | $2.72 | $2.72 | 1,706,800 | — | — |
| 1983-10-18 | $2.75 | $2.75 | 1,297,600 | — | — |
| 1983-10-17 | $2.78 | $2.78 | 2,482,000 | — | — |
| 1983-10-14 | $2.69 | $2.69 | 3,067,200 | — | — |
| 1983-10-13 | $2.59 | $2.59 | 2,474,000 | — | — |
| 1983-10-12 | $2.56 | $2.56 | 4,811,200 | — | — |
| 1983-10-11 | $2.66 | $2.66 | 1,906,000 | — | — |
| 1983-10-10 | $2.81 | $2.81 | 1,132,000 | — | — |
| 1983-10-07 | $2.94 | $2.94 | 572,400 | — | — |
| 1983-10-06 | $2.97 | $2.97 | 919,200 | — | — |
| 1983-10-05 | $2.97 | $2.97 | 550,000 | — | — |
| 1983-10-04 | $3.00 | $3.00 | 786,000 | — | — |
| 1983-10-03 | $3.00 | $3.00 | 1,331,200 | — | — |
| 1983-09-30 | $3.03 | $3.03 | 1,112,400 | — | — |
| 1983-09-29 | $3.03 | $3.03 | 1,174,400 | — | — |
| 1983-09-28 | $2.94 | $2.94 | 1,754,800 | — | — |
| 1983-09-27 | $2.88 | $2.87 | 743,600 | — | — |
| 1983-09-26 | $2.97 | $2.97 | 573,200 | — | — |
| 1983-09-23 | $2.97 | $2.97 | 743,200 | — | — |
| 1983-09-22 | $2.97 | $2.97 | 968,400 | — | — |
| 1983-09-21 | $2.94 | $2.94 | 706,800 | — | — |
| 1983-09-20 | $3.00 | $3.00 | 1,251,200 | — | — |
| 1983-09-19 | $3.09 | $3.09 | 1,411,600 | — | — |
| 1983-09-16 | $3.09 | $3.09 | 2,550,800 | — | — |
| 1983-09-15 | $2.88 | $2.87 | 2,925,600 | — | — |
| 1983-09-14 | $2.91 | $2.91 | 2,083,600 | — | — |
| 1983-09-13 | $2.81 | $2.81 | 1,244,000 | — | — |
| 1983-09-12 | $2.81 | $2.81 | 2,888,800 | — | — |
| 1983-09-09 | $2.91 | $2.91 | 1,784,400 | — | — |
| 1983-09-08 | $3.00 | $3.00 | 656,000 | — | — |
| 1983-09-07 | $3.03 | $3.03 | 684,400 | — | — |
| 1983-09-06 | $3.06 | $3.06 | 742,800 | — | — |
| 1983-09-02 | $3.00 | $3.00 | 514,800 | — | — |
| 1983-09-01 | $3.03 | $3.03 | 1,487,600 | — | — |
| 1983-08-31 | $3.09 | $3.09 | 1,528,000 | — | — |
| 1983-08-30 | $3.06 | $3.06 | 1,639,600 | — | — |
| 1983-08-29 | $2.91 | $2.91 | 580,800 | — | — |
| 1983-08-26 | $2.94 | $2.94 | 980,000 | — | — |
| 1983-08-25 | $2.97 | $2.97 | 1,879,600 | — | — |
| 1983-08-24 | $2.97 | $2.97 | 1,572,000 | — | — |
| 1983-08-23 | $3.03 | $3.03 | 1,160,800 | — | — |
| 1983-08-22 | $3.22 | $3.22 | 878,400 | — | — |
| 1983-08-19 | $3.28 | $3.28 | 218,000 | — | — |
| 1983-08-18 | $3.28 | $3.28 | 610,800 | — | — |
| 1983-08-17 | $3.31 | $3.31 | 943,200 | — | — |
| 1983-08-16 | $3.34 | $3.34 | 604,800 | — | — |
| 1983-08-15 | $3.41 | $3.41 | 1,587,600 | — | — |
| 1983-08-12 | $3.31 | $3.31 | 836,400 | — | — |
| 1983-08-11 | $3.31 | $3.31 | 1,288,400 | — | — |
| 1983-08-10 | $3.44 | $3.44 | 566,000 | — | — |
| 1983-08-09 | $3.44 | $3.44 | 1,203,200 | — | — |
| 1983-08-08 | $3.41 | $3.41 | 766,000 | — | — |
| 1983-08-05 | $3.41 | $3.41 | 892,800 | — | — |
| 1983-08-04 | $3.44 | $3.44 | 3,120,800 | — | — |
| 1983-08-03 | $3.53 | $3.53 | 1,857,200 | — | — |
| 1983-08-02 | $3.50 | $3.50 | 2,367,600 | — | — |
| 1983-08-01 | $3.44 | $3.44 | 1,046,000 | — | — |
| 1983-07-29 | $3.44 | $3.44 | 1,660,000 | — | — |
| 1983-07-28 | $3.53 | $3.53 | 0 | — | — |
| 1983-07-27 | $3.53 | $3.53 | 4,404,800 | — | — |
| 1983-07-26 | $3.44 | $3.44 | 4,500,000 | — | — |
| 1983-07-25 | $3.25 | $3.25 | 1,204,800 | — | — |
| 1983-07-22 | $3.25 | $3.25 | 933,600 | — | — |
| 1983-07-21 | $3.28 | $3.28 | 1,507,200 | — | — |
| 1983-07-20 | $3.28 | $3.28 | 2,536,800 | — | — |
| 1983-07-19 | $3.22 | $3.22 | 869,200 | — | — |
| 1983-07-18 | $3.22 | $3.22 | 579,200 | — | — |
| 1983-07-15 | $3.22 | $3.22 | 619,200 | — | — |
| 1983-07-14 | $3.25 | $3.25 | 1,359,200 | — | — |
| 1983-07-13 | $3.22 | $3.22 | 2,125,600 | — | — |
| 1983-07-12 | $3.19 | $3.19 | 1,435,600 | — | — |
| 1983-07-11 | $3.25 | $3.25 | 2,165,200 | — | — |
| 1983-07-08 | $3.19 | $3.19 | 6,414,400 | — | — |
| 1983-07-07 | $3.28 | $3.28 | 2,133,600 | — | — |
| 1983-07-06 | $3.28 | $3.28 | 1,744,000 | — | — |
| 1983-07-05 | $3.25 | $3.25 | 1,919,600 | — | — |
| 1983-07-01 | $3.41 | $3.41 | 1,756,000 | — | — |
| 1983-06-30 | $3.47 | $3.47 | 807,600 | — | — |
| 1983-06-29 | $3.44 | $3.44 | 1,257,200 | — | — |
| 1983-06-28 | $3.41 | $3.41 | 1,176,800 | — | — |
| 1983-06-27 | $3.47 | $3.47 | 1,644,000 | — | — |
| 1983-06-24 | $3.56 | $3.56 | 1,007,200 | — | — |
| 1983-06-23 | $3.59 | $3.59 | 1,150,800 | — | — |
| 1983-06-22 | $3.59 | $3.59 | 1,559,600 | — | — |
| 1983-06-21 | $3.63 | $3.63 | 1,418,800 | — | — |
| 1983-06-20 | $3.59 | $3.59 | 2,304,400 | — | — |
| 1983-06-17 | $3.50 | $3.50 | 2,020,800 | — | — |
| 1983-06-16 | $3.66 | $3.66 | 2,654,000 | — | — |
| 1983-06-15 | $3.69 | $3.69 | 3,581,200 | — | — |
| 1983-06-14 | $3.78 | $3.78 | 5,625,600 | — | — |
| 1983-06-13 | $3.78 | $3.78 | 8,635,600 | — | — |
| 1983-06-10 | $3.56 | $3.56 | 4,758,800 | — | — |
| 1983-06-09 | $3.47 | $3.47 | 1,612,400 | — | — |
| 1983-06-08 | $3.38 | $3.37 | 1,602,000 | — | — |
| 1983-06-07 | $3.34 | $3.34 | 1,225,600 | — | — |
| 1983-06-06 | $3.41 | $3.41 | 964,400 | — | — |
| 1983-06-03 | $3.34 | $3.34 | 1,599,600 | — | — |
| 1983-06-02 | $3.38 | $3.37 | 1,050,000 | — | — |
| 1983-06-01 | $3.38 | $3.37 | 1,283,600 | — | — |
| 1983-05-31 | $3.38 | $3.37 | 930,000 | — | — |
| 1983-05-27 | $3.44 | $3.44 | 869,600 | — | — |
| 1983-05-26 | $3.41 | $3.41 | 940,000 | — | — |
| 1983-05-25 | $3.38 | $3.37 | 1,263,200 | — | — |
| 1983-05-24 | $3.38 | $3.37 | 1,212,000 | — | — |
| 1983-05-23 | $3.31 | $3.31 | 3,004,800 | — | — |
| 1983-05-20 | $3.41 | $3.41 | 983,600 | — | — |
| 1983-05-19 | $3.38 | $3.37 | 1,405,200 | — | — |
| 1983-05-18 | $3.47 | $3.47 | 3,430,400 | — | — |
| 1983-05-17 | $3.41 | $3.41 | 2,056,400 | — | — |
| 1983-05-16 | $3.34 | $3.34 | 2,382,400 | — | — |
| 1983-05-13 | $3.38 | $3.37 | 6,170,400 | — | — |
| 1983-05-12 | $3.19 | $3.19 | 4,995,200 | — | — |
| 1983-05-11 | $3.31 | $3.31 | 3,248,400 | — | — |
| 1983-05-10 | $3.47 | $3.47 | 3,840,400 | — | — |
| 1983-05-09 | $3.59 | $3.59 | 6,675,600 | — | — |
| 1983-05-06 | $3.63 | $3.63 | 11,865,600 | — | — |
| 1983-05-05 | $3.69 | $3.69 | 4,101,600 | — | — |
| 1983-05-04 | $3.44 | $3.44 | 4,500,800 | — | — |
| 1983-05-03 | $3.47 | $3.47 | 1,967,200 | — | — |
| 1983-05-02 | $3.44 | $3.44 | 2,178,400 | — | — |
| 1983-04-29 | $3.50 | $3.50 | 2,093,200 | — | — |
| 1983-04-28 | $3.47 | $3.47 | 2,600,400 | — | — |
| 1983-04-27 | $3.47 | $3.47 | 3,812,000 | — | — |
| 1983-04-26 | $3.50 | $3.50 | 3,289,600 | — | — |
| 1983-04-25 | $3.41 | $3.41 | 4,064,000 | — | — |
| 1983-04-22 | $3.41 | $3.41 | 3,944,000 | — | — |
| 1983-04-21 | $3.53 | $3.53 | 5,666,800 | — | — |
| 1983-04-20 | $3.72 | $3.72 | 5,981,200 | — | — |
| 1983-04-19 | $3.72 | $3.72 | 10,192,000 | — | — |
| 1983-04-18 | $3.94 | $3.94 | 12,329,600 | — | — |
| 1983-04-15 | $3.72 | $3.72 | 9,811,600 | — | — |
| 1983-04-14 | $3.50 | $3.50 | 7,330,800 | — | — |
| 1983-04-13 | $3.22 | $3.22 | 1,915,600 | — | — |
| 1983-04-12 | $3.22 | $3.22 | 3,106,000 | — | — |
| 1983-04-11 | $3.19 | $3.19 | 2,656,800 | — | — |
| 1983-04-08 | $3.25 | $3.25 | 3,478,800 | — | — |
| 1983-04-07 | $3.31 | $3.31 | 3,387,200 | — | — |
| 1983-04-06 | $3.28 | $3.28 | 3,376,400 | — | — |
| 1983-04-05 | $3.19 | $3.19 | 2,574,000 | — | — |
| 1983-04-04 | $3.09 | $3.09 | 1,854,800 | — | — |
| 1983-03-31 | $3.06 | $3.06 | 2,705,200 | — | — |
| 1983-03-30 | $3.03 | $3.03 | 2,871,200 | — | — |
| 1983-03-29 | $3.09 | $3.09 | 4,208,800 | — | — |
| 1983-03-28 | $3.09 | $3.09 | 7,746,400 | — | — |
| 1983-03-25 | $3.03 | $3.03 | 12,427,600 | — | — |
| 1983-03-24 | $2.75 | $2.75 | 3,764,400 | — | — |
| 1983-03-23 | $2.63 | $2.62 | 1,004,400 | — | — |
| 1983-03-22 | $2.59 | $2.59 | 1,017,200 | — | — |
| 1983-03-21 | $2.59 | $2.59 | 1,156,000 | — | — |
| 1983-03-18 | $2.63 | $2.62 | 1,265,200 | — | — |
| 1983-03-17 | $2.63 | $2.62 | 1,487,200 | — | — |
| 1983-03-16 | $2.63 | $2.62 | 1,316,400 | — | — |
| 1983-03-15 | $2.66 | $2.66 | 964,400 | — | — |
| 1983-03-14 | $2.66 | $2.66 | 1,142,400 | — | — |
| 1983-03-11 | $2.63 | $2.62 | 1,308,400 | — | — |
| 1983-03-10 | $2.66 | $2.66 | 2,774,000 | — | — |
| 1983-03-09 | $2.59 | $2.59 | 1,099,600 | — | — |
| 1983-03-08 | $2.56 | $2.56 | 1,588,000 | — | — |
| 1983-03-07 | $2.63 | $2.62 | 1,694,000 | — | — |
| 1983-03-04 | $2.63 | $2.62 | 2,215,600 | — | — |
| 1983-03-03 | $2.63 | $2.62 | 2,565,600 | — | — |
| 1983-03-02 | $2.66 | $2.66 | 1,306,800 | — | — |
| 1983-03-01 | $2.66 | $2.66 | 1,888,000 | — | — |
| 1983-02-28 | $2.66 | $2.66 | 1,957,600 | — | — |
| 1983-02-25 | $2.78 | $2.78 | 3,088,000 | — | — |
| 1983-02-24 | $2.81 | $2.81 | 5,974,000 | — | — |
| 1983-02-23 | $2.78 | $2.78 | 4,742,400 | — | — |
| 1983-02-22 | $2.63 | $2.62 | 2,438,400 | — | — |
| 1983-02-18 | $2.70 | $2.70 | 1,558,400 | — | — |
| 1983-02-17 | $2.56 | $2.56 | 633,600 | — | — |
| 1983-02-16 | $2.59 | $2.59 | 1,477,600 | — | — |
| 1983-02-15 | $2.63 | $2.62 | 3,624,800 | — | — |
| 1983-02-14 | $2.70 | $2.70 | 747,200 | — | — |
| 1983-02-11 | $2.75 | $2.75 | 943,200 | — | — |
| 1983-02-10 | $2.77 | $2.77 | 1,306,400 | — | — |
| 1983-02-09 | $2.69 | $2.69 | 1,080,800 | — | — |
| 1983-02-08 | $2.63 | $2.62 | 1,206,400 | — | — |
| 1983-02-07 | $2.67 | $2.67 | 807,200 | — | — |
| 1983-02-04 | $2.69 | $2.69 | 2,029,600 | — | — |
| 1983-02-03 | $2.75 | $2.75 | 1,694,400 | — | — |
| 1983-02-02 | $2.67 | $2.67 | 1,518,400 | — | — |
| 1983-02-01 | $2.70 | $2.70 | 2,041,600 | — | — |
| 1983-01-31 | $2.75 | $2.75 | 1,475,200 | — | — |
| 1983-01-28 | $2.86 | $2.86 | 1,300,000 | — | — |
| 1983-01-27 | $2.89 | $2.89 | 3,263,200 | — | — |
| 1983-01-26 | $2.89 | $2.89 | 804,800 | — | — |
| 1983-01-25 | $2.88 | $2.87 | 1,932,000 | — | — |
| 1983-01-24 | $2.78 | $2.78 | 1,554,400 | — | — |
| 1983-01-21 | $2.89 | $2.89 | 1,612,800 | — | — |
| 1983-01-20 | $2.98 | $2.98 | 3,300,800 | — | — |
| 1983-01-19 | $2.89 | $2.89 | 2,272,800 | — | — |
| 1983-01-18 | $2.83 | $2.83 | 981,600 | — | — |
| 1983-01-17 | $2.91 | $2.91 | 1,410,400 | — | — |
| 1983-01-14 | $2.86 | $2.86 | 1,917,600 | — | — |
| 1983-01-13 | $2.77 | $2.77 | 1,252,800 | — | — |
| 1983-01-12 | $2.81 | $2.81 | 1,724,000 | — | — |
| 1983-01-11 | $2.73 | $2.73 | 1,067,200 | — | — |
| 1983-01-10 | $2.78 | $2.78 | 1,167,200 | — | — |
| 1983-01-07 | $2.86 | $2.86 | 2,066,400 | — | — |
| 1983-01-06 | $2.89 | $2.89 | 3,531,200 | — | — |
| 1983-01-05 | $2.86 | $2.86 | 2,796,800 | — | — |
| 1983-01-04 | $2.67 | $2.67 | 1,128,000 | — | — |
| 1983-01-03 | $2.58 | $2.58 | 568,800 | — | — |