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
- 1970-01-02 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 | $2.31 | $5.01 | 430,400 | — | — |
| 1983-12-29 | $2.29 | $4.96 | 435,200 | — | — |
| 1983-12-28 | $2.21 | $4.79 | 1,358,400 | — | — |
| 1983-12-27 | $2.23 | $4.82 | 2,601,600 | — | — |
| 1983-12-23 | $2.19 | $4.74 | 974,400 | — | — |
| 1983-12-22 | $2.24 | $4.86 | 1,452,800 | — | — |
| 1983-12-21 | $2.20 | $4.77 | 1,200,000 | — | — |
| 1983-12-20 | $2.16 | $4.69 | 696,000 | — | — |
| 1983-12-19 | $2.15 | $4.65 | 648,000 | — | — |
| 1983-12-16 | $2.16 | $4.69 | 352,000 | — | — |
| 1983-12-15 | $2.16 | $4.69 | 278,400 | — | — |
| 1983-12-14 | $2.15 | $4.65 | 1,049,600 | — | — |
| 1983-12-13 | $2.13 | $4.60 | 1,129,600 | — | — |
| 1983-12-12 | $2.13 | $4.60 | 982,400 | — | — |
| 1983-12-09 | $2.15 | $4.65 | 1,006,400 | — | — |
| 1983-12-08 | $2.16 | $4.67 | 1,734,400 | — | — |
| 1983-12-07 | $2.14 | $4.64 | 646,400 | — | — |
| 1983-12-06 | $2.14 | $4.64 | 766,400 | — | — |
| 1983-12-05 | $2.16 | $4.69 | 1,099,200 | — | — |
| 1983-12-02 | $2.19 | $4.74 | 1,740,800 | — | — |
| 1983-12-01 | $2.22 | $4.81 | 1,542,400 | — | — |
| 1983-11-30 | $2.21 | $4.79 | 441,600 | — | — |
| 1983-11-29 | $2.20 | $4.77 | 660,800 | — | — |
| 1983-11-28 | $2.22 | $4.81 | 616,000 | — | — |
| 1983-11-25 | $2.20 | $4.77 | 595,200 | — | — |
| 1983-11-23 | $2.20 | $4.77 | 3,129,600 | — | — |
| 1983-11-22 | $2.28 | $4.94 | 947,200 | — | — |
| 1983-11-21 | $2.27 | $4.92 | 1,544,000 | — | — |
| 1983-11-18 | $2.30 | $4.97 | 5,971,200 | — | — |
| 1983-11-17 | $2.38 | $5.16 | 2,008,000 | — | — |
| 1983-11-16 | $2.38 | $5.14 | 804,800 | — | — |
| 1983-11-15 | $2.40 | $5.19 | 2,108,800 | — | — |
| 1983-11-14 | $2.37 | $5.13 | 1,969,600 | — | — |
| 1983-11-11 | $2.34 | $5.08 | 1,353,600 | — | — |
| 1983-11-10 | $2.30 | $4.97 | 6,283,200 | — | — |
| 1983-11-09 | $2.25 | $4.87 | 3,654,400 | — | — |
| 1983-11-08 | $2.18 | $4.72 | 668,800 | — | — |
| 1983-11-07 | $2.16 | $4.67 | 1,555,200 | — | — |
| 1983-11-04 | $2.13 | $4.60 | 1,000,000 | — | — |
| 1983-11-03 | $2.14 | $4.64 | 1,961,600 | — | — |
| 1983-11-02 | $2.14 | $4.64 | 3,368,000 | — | — |
| 1983-11-01 | $2.16 | $4.67 | 2,120,000 | — | — |
| 1983-10-31 | $2.24 | $4.86 | 1,147,200 | — | — |
| 1983-10-28 | $2.27 | $4.91 | 1,051,200 | — | — |
| 1983-10-27 | $2.26 | $4.89 | 552,000 | — | — |
| 1983-10-26 | $2.27 | $4.91 | 492,800 | — | — |
| 1983-10-25 | $2.27 | $4.91 | 3,132,800 | — | — |
| 1983-10-24 | $2.26 | $4.89 | 531,200 | — | — |
| 1983-10-21 | $2.30 | $4.92 | 451,200 | — | — |
| 1983-10-20 | $2.31 | $4.94 | 398,400 | — | — |
| 1983-10-19 | $2.28 | $4.87 | 638,400 | — | — |
| 1983-10-18 | $2.29 | $4.89 | 353,600 | — | — |
| 1983-10-17 | $2.29 | $4.89 | 1,107,200 | — | — |
| 1983-10-14 | $2.27 | $4.84 | 963,200 | — | — |
| 1983-10-13 | $2.31 | $4.94 | 2,836,800 | — | — |
| 1983-10-12 | $2.39 | $5.11 | 1,545,600 | — | — |
| 1983-10-11 | $2.40 | $5.12 | 2,481,600 | — | — |
| 1983-10-10 | $2.41 | $5.16 | 1,702,400 | — | — |
| 1983-10-07 | $2.32 | $4.96 | 4,409,600 | — | — |
| 1983-10-06 | $2.33 | $4.97 | 800,000 | — | — |
| 1983-10-05 | $2.34 | $5.01 | 19,750,400 | — | — |
| 1983-10-04 | $2.34 | $4.99 | 4,816,000 | — | — |
| 1983-10-03 | $2.32 | $4.96 | 1,747,200 | — | — |
| 1983-09-30 | $2.30 | $4.92 | 1,912,000 | — | — |
| 1983-09-29 | $2.32 | $4.96 | 5,868,800 | — | — |
| 1983-09-28 | $2.33 | $4.97 | 633,600 | — | — |
| 1983-09-27 | $2.34 | $4.99 | 1,785,600 | — | — |
| 1983-09-26 | $2.34 | $4.99 | 1,323,200 | — | — |
| 1983-09-23 | $2.27 | $4.86 | 2,452,800 | — | — |
| 1983-09-22 | $2.28 | $4.87 | 2,024,000 | — | — |
| 1983-09-21 | $2.31 | $4.94 | 3,288,000 | — | — |
| 1983-09-20 | $2.41 | $5.14 | 2,105,600 | — | — |
| 1983-09-19 | $2.42 | $5.17 | 908,800 | — | — |
| 1983-09-16 | $2.41 | $5.14 | 3,433,600 | — | — |
| 1983-09-15 | $2.32 | $4.96 | 2,220,800 | — | — |
| 1983-09-14 | $2.31 | $4.94 | 2,441,600 | — | — |
| 1983-09-13 | $2.29 | $4.89 | 689,600 | — | — |
| 1983-09-12 | $2.34 | $5.01 | 1,446,400 | — | — |
| 1983-09-09 | $2.35 | $5.02 | 1,288,000 | — | — |
| 1983-09-08 | $2.30 | $4.91 | 2,072,000 | — | — |
| 1983-09-07 | $2.25 | $4.81 | 3,012,800 | — | — |
| 1983-09-06 | $2.28 | $4.87 | 1,795,200 | — | — |
| 1983-09-02 | $2.23 | $4.77 | 593,600 | — | — |
| 1983-09-01 | $2.25 | $4.81 | 1,332,800 | — | — |
| 1983-08-31 | $2.27 | $4.84 | 5,180,800 | — | — |
| 1983-08-30 | $2.19 | $4.67 | 1,896,000 | — | — |
| 1983-08-29 | $2.17 | $4.64 | 4,182,400 | — | — |
| 1983-08-26 | $2.27 | $4.84 | 5,521,600 | — | — |
| 1983-08-25 | $2.40 | $5.12 | 1,950,400 | — | — |
| 1983-08-24 | $2.48 | $5.31 | 3,481,600 | — | — |
| 1983-08-23 | $2.56 | $5.48 | 462,400 | — | — |
| 1983-08-22 | $2.55 | $5.46 | 377,600 | — | — |
| 1983-08-19 | $2.59 | $5.53 | 1,054,400 | — | — |
| 1983-08-18 | $2.62 | $5.59 | 1,425,600 | — | — |
| 1983-08-17 | $2.64 | $5.64 | 1,798,400 | — | — |
| 1983-08-16 | $2.61 | $5.58 | 4,128,000 | — | — |
| 1983-08-15 | $2.55 | $5.44 | 8,595,200 | — | — |
| 1983-08-12 | $2.50 | $5.34 | 8,796,800 | — | — |
| 1983-08-11 | $2.44 | $5.21 | 296,000 | — | — |
| 1983-08-10 | $2.43 | $5.19 | 865,600 | — | — |
| 1983-08-09 | $2.47 | $5.27 | 496,000 | — | — |
| 1983-08-08 | $2.38 | $5.09 | 745,600 | — | — |
| 1983-08-05 | $2.43 | $5.19 | 1,508,800 | — | — |
| 1983-08-04 | $2.46 | $5.26 | 1,595,200 | — | — |
| 1983-08-03 | $2.52 | $5.39 | 766,400 | — | — |
| 1983-08-02 | $2.45 | $5.24 | 1,056,000 | — | — |
| 1983-08-01 | $2.44 | $5.21 | 902,400 | — | — |
| 1983-07-29 | $2.46 | $5.26 | 2,292,800 | — | — |
| 1983-07-28 | $2.48 | $5.29 | 433,600 | — | — |
| 1983-07-27 | $2.47 | $5.27 | 256,000 | — | — |
| 1983-07-26 | $2.49 | $5.32 | 931,200 | — | — |
| 1983-07-25 | $2.52 | $5.33 | 512,000 | — | — |
| 1983-07-22 | $2.55 | $5.38 | 339,200 | — | — |
| 1983-07-21 | $2.59 | $5.48 | 337,600 | — | — |
| 1983-07-20 | $2.56 | $5.41 | 430,400 | — | — |
| 1983-07-19 | $2.52 | $5.31 | 153,600 | — | — |
| 1983-07-18 | $2.51 | $5.30 | 2,539,200 | — | — |
| 1983-07-15 | $2.52 | $5.31 | 745,600 | — | — |
| 1983-07-14 | $2.52 | $5.31 | 824,000 | — | — |
| 1983-07-13 | $2.50 | $5.28 | 1,044,800 | — | — |
| 1983-07-12 | $2.50 | $5.28 | 676,800 | — | — |
| 1983-07-11 | $2.61 | $5.51 | 246,400 | — | — |
| 1983-07-08 | $2.62 | $5.53 | 444,800 | — | — |
| 1983-07-07 | $2.65 | $5.59 | 459,200 | — | — |
| 1983-07-06 | $2.60 | $5.49 | 612,800 | — | — |
| 1983-07-05 | $2.59 | $5.48 | 788,800 | — | — |
| 1983-07-01 | $2.64 | $5.58 | 1,004,800 | — | — |
| 1983-06-30 | $2.60 | $5.49 | 380,800 | — | — |
| 1983-06-29 | $2.57 | $5.43 | 745,600 | — | — |
| 1983-06-28 | $2.56 | $5.41 | 456,000 | — | — |
| 1983-06-27 | $2.56 | $5.41 | 398,400 | — | — |
| 1983-06-24 | $2.59 | $5.48 | 412,800 | — | — |
| 1983-06-23 | $2.63 | $5.54 | 470,400 | — | — |
| 1983-06-22 | $2.64 | $5.58 | 1,067,200 | — | — |
| 1983-06-21 | $2.64 | $5.58 | 571,200 | — | — |
| 1983-06-20 | $2.64 | $5.58 | 475,200 | — | — |
| 1983-06-17 | $2.63 | $5.54 | 1,276,800 | — | — |
| 1983-06-16 | $2.67 | $5.64 | 1,811,200 | — | — |
| 1983-06-15 | $2.53 | $5.35 | 2,190,400 | — | — |
| 1983-06-14 | $2.45 | $5.18 | 1,648,000 | — | — |
| 1983-06-13 | $2.41 | $5.08 | 484,800 | — | — |
| 1983-06-10 | $2.39 | $5.05 | 1,523,200 | — | — |
| 1983-06-09 | $2.38 | $5.02 | 1,104,000 | — | — |
| 1983-06-08 | $2.39 | $5.05 | 419,200 | — | — |
| 1983-06-07 | $2.38 | $5.03 | 886,400 | — | — |
| 1983-06-06 | $2.39 | $5.05 | 590,400 | — | — |
| 1983-06-03 | $2.38 | $5.02 | 2,353,600 | — | — |
| 1983-06-02 | $2.40 | $5.06 | 2,097,600 | — | — |
| 1983-06-01 | $2.39 | $5.05 | 1,907,200 | — | — |
| 1983-05-31 | $2.41 | $5.08 | 940,800 | — | — |
| 1983-05-27 | $2.45 | $5.16 | 272,000 | — | — |
| 1983-05-26 | $2.45 | $5.16 | 1,305,600 | — | — |
| 1983-05-25 | $2.45 | $5.18 | 676,800 | — | — |
| 1983-05-24 | $2.45 | $5.18 | 795,200 | — | — |
| 1983-05-23 | $2.45 | $5.18 | 1,598,400 | — | — |
| 1983-05-20 | $2.53 | $5.35 | 1,720,000 | — | — |
| 1983-05-19 | $2.55 | $5.39 | 849,600 | — | — |
| 1983-05-18 | $2.52 | $5.31 | 4,104,000 | — | — |
| 1983-05-17 | $2.57 | $5.43 | 720,000 | — | — |
| 1983-05-16 | $2.55 | $5.39 | 617,600 | — | — |
| 1983-05-13 | $2.56 | $5.41 | 1,433,600 | — | — |
| 1983-05-12 | $2.48 | $5.25 | 1,320,000 | — | — |
| 1983-05-11 | $2.45 | $5.18 | 2,033,600 | — | — |
| 1983-05-10 | $2.51 | $5.30 | 1,148,800 | — | — |
| 1983-05-09 | $2.49 | $5.26 | 1,934,400 | — | — |
| 1983-05-06 | $2.49 | $5.26 | 1,692,800 | — | — |
| 1983-05-05 | $2.41 | $5.10 | 3,097,600 | — | — |
| 1983-05-04 | $2.39 | $5.05 | 2,075,200 | — | — |
| 1983-05-03 | $2.34 | $4.93 | 1,793,600 | — | — |
| 1983-05-02 | $2.32 | $4.90 | 1,411,200 | — | — |
| 1983-04-29 | $2.33 | $4.92 | 2,260,800 | — | — |
| 1983-04-28 | $2.32 | $4.90 | 1,516,800 | — | — |
| 1983-04-27 | $2.32 | $4.90 | 2,150,400 | — | — |
| 1983-04-26 | $2.27 | $4.80 | 3,438,400 | — | — |
| 1983-04-25 | $2.30 | $4.87 | 2,353,600 | — | — |
| 1983-04-22 | $2.35 | $4.97 | 1,064,000 | — | — |
| 1983-04-21 | $2.34 | $4.95 | 1,459,200 | — | — |
| 1983-04-20 | $2.38 | $5.02 | 1,508,800 | — | — |
| 1983-04-19 | $2.38 | $5.02 | 808,000 | — | — |
| 1983-04-18 | $2.39 | $5.05 | 1,304,000 | — | — |
| 1983-04-15 | $2.38 | $5.03 | 4,763,200 | — | — |
| 1983-04-14 | $2.38 | $5.03 | 4,235,200 | — | — |
| 1983-04-13 | $2.41 | $5.10 | 3,188,800 | — | — |
| 1983-04-12 | $2.34 | $4.95 | 7,268,800 | — | — |
| 1983-04-11 | $2.34 | $4.93 | 3,742,400 | — | — |
| 1983-04-08 | $2.37 | $5.00 | 924,800 | — | — |
| 1983-04-07 | $2.37 | $5.00 | 4,968,000 | — | — |
| 1983-04-06 | $2.41 | $5.10 | 3,748,800 | — | — |
| 1983-04-05 | $2.48 | $5.23 | 2,129,600 | — | — |
| 1983-04-04 | $2.53 | $5.35 | 1,988,800 | — | — |
| 1983-03-31 | $2.53 | $5.35 | 1,094,400 | — | — |
| 1983-03-30 | $2.55 | $5.38 | 3,452,800 | — | — |
| 1983-03-29 | $2.55 | $5.38 | 3,702,400 | — | — |
| 1983-03-28 | $2.57 | $5.43 | 17,755,200 | — | — |
| 1983-03-25 | $2.61 | $5.51 | 654,400 | — | — |
| 1983-03-24 | $2.64 | $5.58 | 1,054,400 | — | — |
| 1983-03-23 | $2.60 | $5.49 | 2,072,000 | — | — |
| 1983-03-22 | $2.58 | $5.44 | 1,156,800 | — | — |
| 1983-03-21 | $2.52 | $5.33 | 963,200 | — | — |
| 1983-03-18 | $2.46 | $5.20 | 491,200 | — | — |
| 1983-03-17 | $2.43 | $5.13 | 1,545,600 | — | — |
| 1983-03-16 | $2.44 | $5.15 | 1,121,600 | — | — |
| 1983-03-15 | $2.45 | $5.16 | 379,200 | — | — |
| 1983-03-14 | $2.45 | $5.16 | 795,200 | — | — |
| 1983-03-11 | $2.47 | $5.21 | 1,168,000 | — | — |
| 1983-03-10 | $2.43 | $5.13 | 684,800 | — | — |
| 1983-03-09 | $2.38 | $5.03 | 1,276,800 | — | — |
| 1983-03-08 | $2.36 | $4.98 | 1,974,400 | — | — |
| 1983-03-07 | $2.36 | $4.98 | 1,505,600 | — | — |
| 1983-03-04 | $2.40 | $5.06 | 1,796,800 | — | — |
| 1983-03-03 | $2.41 | $5.10 | 1,345,600 | — | — |
| 1983-03-02 | $2.45 | $5.16 | 4,427,200 | — | — |
| 1983-03-01 | $2.30 | $4.85 | 4,390,400 | — | — |
| 1983-02-28 | $2.28 | $4.82 | 2,790,400 | — | — |
| 1983-02-25 | $2.24 | $4.73 | 2,491,200 | — | — |
| 1983-02-24 | $2.22 | $4.69 | 1,657,600 | — | — |
| 1983-02-23 | $2.23 | $4.72 | 3,166,400 | — | — |
| 1983-02-22 | $2.19 | $4.62 | 1,094,400 | — | — |
| 1983-02-18 | $2.27 | $4.78 | 4,716,800 | — | — |
| 1983-02-17 | $2.28 | $4.82 | 3,676,800 | — | — |
| 1983-02-16 | $2.30 | $4.87 | 1,171,200 | — | — |
| 1983-02-15 | $2.33 | $4.92 | 2,011,200 | — | — |
| 1983-02-14 | $2.36 | $4.98 | 616,000 | — | — |
| 1983-02-11 | $2.34 | $4.95 | 3,988,800 | — | — |
| 1983-02-10 | $2.27 | $4.78 | 3,225,600 | — | — |
| 1983-02-09 | $2.23 | $4.72 | 4,377,600 | — | — |
| 1983-02-08 | $2.25 | $4.75 | 4,120,000 | — | — |
| 1983-02-07 | $2.24 | $4.73 | 2,785,600 | — | — |
| 1983-02-04 | $2.25 | $4.75 | 10,718,400 | — | — |
| 1983-02-03 | $2.30 | $4.85 | 2,340,800 | — | — |
| 1983-02-02 | $2.27 | $4.78 | 2,960,000 | — | — |
| 1983-02-01 | $2.34 | $4.95 | 929,600 | — | — |
| 1983-01-31 | $2.36 | $4.98 | 920,000 | — | — |
| 1983-01-28 | $2.37 | $5.00 | 891,200 | — | — |
| 1983-01-27 | $2.38 | $5.02 | 929,600 | — | — |
| 1983-01-26 | $2.30 | $4.85 | 665,600 | — | — |
| 1983-01-25 | $2.27 | $4.74 | 1,236,800 | — | — |
| 1983-01-24 | $2.20 | $4.59 | 2,913,600 | — | — |
| 1983-01-21 | $2.31 | $4.82 | 1,971,200 | — | — |
| 1983-01-20 | $2.40 | $5.00 | 516,800 | — | — |
| 1983-01-19 | $2.36 | $4.92 | 745,600 | — | — |
| 1983-01-18 | $2.38 | $4.95 | 771,200 | — | — |
| 1983-01-17 | $2.34 | $4.89 | 1,950,400 | — | — |
| 1983-01-14 | $2.36 | $4.92 | 3,624,000 | — | — |
| 1983-01-13 | $2.39 | $4.98 | 2,267,200 | — | — |
| 1983-01-12 | $2.41 | $5.02 | 1,396,800 | — | — |
| 1983-01-11 | $2.42 | $5.05 | 1,092,800 | — | — |
| 1983-01-10 | $2.48 | $5.16 | 654,400 | — | — |
| 1983-01-07 | $2.47 | $5.15 | 2,233,600 | — | — |
| 1983-01-06 | $2.47 | $5.15 | 1,406,400 | — | — |
| 1983-01-05 | $2.42 | $5.05 | 2,446,400 | — | — |
| 1983-01-04 | $2.41 | $5.03 | 1,211,200 | — | — |
| 1983-01-03 | $2.39 | $4.98 | 1,432,000 | — | — |