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
- 1972-06-01 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 | $3.62 | $5.14 | 1,875,200 | — | — |
| 1983-12-29 | $3.56 | $5.06 | 2,360,000 | — | — |
| 1983-12-28 | $3.55 | $5.04 | 3,934,400 | — | — |
| 1983-12-27 | $3.60 | $5.12 | 1,968,000 | — | — |
| 1983-12-23 | $3.63 | $5.16 | 1,196,800 | — | — |
| 1983-12-22 | $3.63 | $5.16 | 4,417,600 | — | — |
| 1983-12-21 | $3.64 | $5.17 | 6,158,400 | — | — |
| 1983-12-20 | $3.64 | $5.17 | 5,366,400 | — | — |
| 1983-12-19 | $3.68 | $5.23 | 4,244,800 | — | — |
| 1983-12-16 | $3.65 | $5.18 | 4,328,000 | — | — |
| 1983-12-15 | $3.63 | $5.16 | 2,849,600 | — | — |
| 1983-12-14 | $3.66 | $5.20 | 2,627,200 | — | — |
| 1983-12-13 | $3.68 | $5.23 | 4,272,000 | — | — |
| 1983-12-12 | $3.64 | $5.17 | 2,224,000 | — | — |
| 1983-12-09 | $3.63 | $5.15 | 3,934,400 | — | — |
| 1983-12-08 | $3.64 | $5.17 | 4,137,600 | — | — |
| 1983-12-07 | $3.66 | $5.20 | 3,228,800 | — | — |
| 1983-12-06 | $3.71 | $5.27 | 2,115,200 | — | — |
| 1983-12-05 | $3.75 | $5.33 | 2,049,600 | — | — |
| 1983-12-02 | $3.78 | $5.37 | 1,496,000 | — | — |
| 1983-12-01 | $3.79 | $5.38 | 1,163,200 | — | — |
| 1983-11-30 | $3.86 | $5.48 | 1,590,400 | — | — |
| 1983-11-29 | $3.91 | $5.56 | 1,524,800 | — | — |
| 1983-11-28 | $3.89 | $5.53 | 2,172,800 | — | — |
| 1983-11-25 | $3.92 | $5.57 | 1,424,000 | — | — |
| 1983-11-23 | $3.88 | $5.51 | 7,896,000 | — | — |
| 1983-11-22 | $3.94 | $5.59 | 7,390,400 | — | — |
| 1983-11-21 | $4.06 | $5.77 | 2,328,000 | — | — |
| 1983-11-18 | $4.20 | $5.97 | 1,894,400 | — | — |
| 1983-11-17 | $4.22 | $5.99 | 1,945,600 | — | — |
| 1983-11-16 | $4.22 | $5.99 | 2,537,600 | — | — |
| 1983-11-15 | $4.21 | $5.98 | 2,308,800 | — | — |
| 1983-11-14 | $4.18 | $5.94 | 1,648,000 | — | — |
| 1983-11-11 | $4.23 | $6.02 | 2,014,400 | — | — |
| 1983-11-10 | $4.22 | $5.99 | 2,028,800 | — | — |
| 1983-11-09 | $4.20 | $5.96 | 3,075,200 | — | — |
| 1983-11-08 | $4.19 | $5.95 | 1,614,400 | — | — |
| 1983-11-07 | $4.22 | $5.99 | 1,889,600 | — | — |
| 1983-11-04 | $4.23 | $5.95 | 1,046,400 | — | — |
| 1983-11-03 | $4.22 | $5.93 | 2,233,600 | — | — |
| 1983-11-02 | $4.23 | $5.95 | 2,124,800 | — | — |
| 1983-11-01 | $4.27 | $6.01 | 1,598,400 | — | — |
| 1983-10-31 | $4.21 | $5.92 | 1,880,000 | — | — |
| 1983-10-28 | $4.13 | $5.80 | 3,345,600 | — | — |
| 1983-10-27 | $4.09 | $5.75 | 1,097,600 | — | — |
| 1983-10-26 | $4.08 | $5.73 | 1,348,800 | — | — |
| 1983-10-25 | $4.05 | $5.70 | 1,265,600 | — | — |
| 1983-10-24 | $4.05 | $5.69 | 1,700,800 | — | — |
| 1983-10-21 | $4.00 | $5.62 | 1,198,400 | — | — |
| 1983-10-20 | $3.98 | $5.59 | 1,441,600 | — | — |
| 1983-10-19 | $3.98 | $5.60 | 2,888,000 | — | — |
| 1983-10-18 | $3.98 | $5.60 | 1,796,800 | — | — |
| 1983-10-17 | $3.98 | $5.60 | 1,134,400 | — | — |
| 1983-10-14 | $4.02 | $5.64 | 1,710,400 | — | — |
| 1983-10-13 | $4.03 | $5.67 | 1,652,800 | — | — |
| 1983-10-12 | $4.04 | $5.68 | 1,163,200 | — | — |
| 1983-10-11 | $4.06 | $5.71 | 2,548,800 | — | — |
| 1983-10-10 | $4.11 | $5.78 | 2,872,000 | — | — |
| 1983-10-07 | $4.04 | $5.68 | 976,000 | — | — |
| 1983-10-06 | $4.03 | $5.67 | 2,481,600 | — | — |
| 1983-10-05 | $3.98 | $5.59 | 2,328,000 | — | — |
| 1983-10-04 | $3.92 | $5.51 | 6,225,600 | — | — |
| 1983-10-03 | $3.91 | $5.49 | 3,337,600 | — | — |
| 1983-09-30 | $3.88 | $5.46 | 2,384,000 | — | — |
| 1983-09-29 | $3.86 | $5.43 | 772,800 | — | — |
| 1983-09-28 | $3.87 | $5.44 | 1,345,600 | — | — |
| 1983-09-27 | $3.88 | $5.45 | 459,200 | — | — |
| 1983-09-26 | $3.88 | $5.46 | 2,569,600 | — | — |
| 1983-09-23 | $3.89 | $5.47 | 2,136,000 | — | — |
| 1983-09-22 | $3.92 | $5.51 | 2,054,400 | — | — |
| 1983-09-21 | $3.80 | $5.35 | 3,457,600 | — | — |
| 1983-09-20 | $3.78 | $5.32 | 1,315,200 | — | — |
| 1983-09-19 | $3.77 | $5.29 | 1,520,000 | — | — |
| 1983-09-16 | $3.80 | $5.34 | 1,990,400 | — | — |
| 1983-09-15 | $3.77 | $5.29 | 1,678,400 | — | — |
| 1983-09-14 | $3.80 | $5.34 | 1,444,800 | — | — |
| 1983-09-13 | $3.83 | $5.38 | 1,443,200 | — | — |
| 1983-09-12 | $3.83 | $5.38 | 1,944,000 | — | — |
| 1983-09-09 | $3.88 | $5.45 | 884,800 | — | — |
| 1983-09-08 | $3.86 | $5.43 | 1,689,600 | — | — |
| 1983-09-07 | $3.84 | $5.39 | 1,068,800 | — | — |
| 1983-09-06 | $3.88 | $5.45 | 1,465,600 | — | — |
| 1983-09-02 | $3.84 | $5.39 | 2,062,400 | — | — |
| 1983-09-01 | $3.79 | $5.33 | 2,667,200 | — | — |
| 1983-08-31 | $3.80 | $5.34 | 3,108,800 | — | — |
| 1983-08-30 | $3.89 | $5.47 | 1,244,800 | — | — |
| 1983-08-29 | $3.80 | $5.35 | 1,014,400 | — | — |
| 1983-08-26 | $3.87 | $5.44 | 942,400 | — | — |
| 1983-08-25 | $3.88 | $5.45 | 598,400 | — | — |
| 1983-08-24 | $3.86 | $5.43 | 662,400 | — | — |
| 1983-08-23 | $3.88 | $5.45 | 1,270,400 | — | — |
| 1983-08-22 | $3.87 | $5.44 | 737,600 | — | — |
| 1983-08-19 | $3.81 | $5.36 | 1,102,400 | — | — |
| 1983-08-18 | $3.85 | $5.41 | 824,000 | — | — |
| 1983-08-17 | $3.91 | $5.50 | 2,028,800 | — | — |
| 1983-08-16 | $3.93 | $5.52 | 1,534,400 | — | — |
| 1983-08-15 | $3.91 | $5.49 | 1,444,800 | — | — |
| 1983-08-12 | $3.85 | $5.41 | 2,131,200 | — | — |
| 1983-08-11 | $3.84 | $5.39 | 1,795,200 | — | — |
| 1983-08-10 | $3.80 | $5.34 | 1,339,200 | — | — |
| 1983-08-09 | $3.83 | $5.38 | 1,564,800 | — | — |
| 1983-08-08 | $3.82 | $5.31 | 830,400 | — | — |
| 1983-08-05 | $3.86 | $5.36 | 1,033,600 | — | — |
| 1983-08-04 | $3.87 | $5.37 | 2,265,600 | — | — |
| 1983-08-03 | $3.88 | $5.38 | 2,308,800 | — | — |
| 1983-08-02 | $3.87 | $5.37 | 1,688,000 | — | — |
| 1983-08-01 | $3.80 | $5.27 | 1,627,200 | — | — |
| 1983-07-29 | $3.80 | $5.28 | 1,628,800 | — | — |
| 1983-07-28 | $3.80 | $5.27 | 1,494,400 | — | — |
| 1983-07-27 | $3.81 | $5.30 | 1,452,800 | — | — |
| 1983-07-26 | $3.88 | $5.38 | 1,185,600 | — | — |
| 1983-07-25 | $3.83 | $5.32 | 1,859,200 | — | — |
| 1983-07-22 | $3.88 | $5.38 | 3,222,400 | — | — |
| 1983-07-21 | $3.88 | $5.39 | 2,708,800 | — | — |
| 1983-07-20 | $3.93 | $5.46 | 1,844,800 | — | — |
| 1983-07-19 | $3.85 | $5.35 | 2,352,000 | — | — |
| 1983-07-18 | $3.85 | $5.35 | 1,659,200 | — | — |
| 1983-07-15 | $3.86 | $5.36 | 612,800 | — | — |
| 1983-07-14 | $3.84 | $5.33 | 2,163,200 | — | — |
| 1983-07-13 | $3.86 | $5.36 | 1,065,600 | — | — |
| 1983-07-12 | $3.85 | $5.35 | 2,468,800 | — | — |
| 1983-07-11 | $3.90 | $5.41 | 3,355,200 | — | — |
| 1983-07-08 | $3.84 | $5.34 | 910,400 | — | — |
| 1983-07-07 | $3.89 | $5.40 | 2,211,200 | — | — |
| 1983-07-06 | $3.88 | $5.38 | 3,993,600 | — | — |
| 1983-07-05 | $3.91 | $5.43 | 1,553,600 | — | — |
| 1983-07-01 | $3.97 | $5.51 | 3,059,200 | — | — |
| 1983-06-30 | $3.98 | $5.53 | 1,270,400 | — | — |
| 1983-06-29 | $3.99 | $5.55 | 3,184,000 | — | — |
| 1983-06-28 | $4.03 | $5.60 | 1,726,400 | — | — |
| 1983-06-27 | $4.08 | $5.66 | 1,289,600 | — | — |
| 1983-06-24 | $4.08 | $5.66 | 3,137,600 | — | — |
| 1983-06-23 | $3.99 | $5.55 | 891,200 | — | — |
| 1983-06-22 | $4.02 | $5.59 | 2,044,800 | — | — |
| 1983-06-21 | $4.01 | $5.57 | 1,307,200 | — | — |
| 1983-06-20 | $4.05 | $5.62 | 1,752,000 | — | — |
| 1983-06-17 | $4.11 | $5.71 | 737,600 | — | — |
| 1983-06-16 | $4.13 | $5.73 | 1,707,200 | — | — |
| 1983-06-15 | $4.13 | $5.73 | 2,809,600 | — | — |
| 1983-06-14 | $4.05 | $5.62 | 1,552,000 | — | — |
| 1983-06-13 | $4.05 | $5.63 | 2,001,600 | — | — |
| 1983-06-10 | $4.02 | $5.59 | 1,214,400 | — | — |
| 1983-06-09 | $4.05 | $5.62 | 888,000 | — | — |
| 1983-06-08 | $4.08 | $5.66 | 11,864,000 | — | — |
| 1983-06-07 | $4.16 | $5.78 | 4,089,600 | — | — |
| 1983-06-06 | $4.13 | $5.73 | 1,675,200 | — | — |
| 1983-06-03 | $4.09 | $5.68 | 1,539,200 | — | — |
| 1983-06-02 | $4.11 | $5.71 | 1,088,000 | — | — |
| 1983-06-01 | $4.09 | $5.68 | 2,244,800 | — | — |
| 1983-05-31 | $4.13 | $5.73 | 3,844,800 | — | — |
| 1983-05-27 | $4.12 | $5.72 | 5,033,600 | — | — |
| 1983-05-26 | $4.12 | $5.72 | 2,177,600 | — | — |
| 1983-05-25 | $4.09 | $5.69 | 2,209,600 | — | — |
| 1983-05-24 | $4.09 | $5.69 | 2,409,600 | — | — |
| 1983-05-23 | $4.08 | $5.66 | 3,296,000 | — | — |
| 1983-05-20 | $4.10 | $5.70 | 2,630,400 | — | — |
| 1983-05-19 | $4.09 | $5.68 | 2,627,200 | — | — |
| 1983-05-18 | $4.05 | $5.63 | 3,688,000 | — | — |
| 1983-05-17 | $4.00 | $5.56 | 3,235,200 | — | — |
| 1983-05-16 | $3.99 | $5.55 | 1,830,400 | — | — |
| 1983-05-13 | $3.97 | $5.51 | 2,350,400 | — | — |
| 1983-05-12 | $3.96 | $5.50 | 1,492,800 | — | — |
| 1983-05-11 | $3.95 | $5.48 | 1,201,600 | — | — |
| 1983-05-10 | $3.98 | $5.53 | 1,923,200 | — | — |
| 1983-05-09 | $4.02 | $5.59 | 1,841,600 | — | — |
| 1983-05-06 | $4.13 | $5.67 | 4,955,200 | — | — |
| 1983-05-05 | $4.03 | $5.54 | 1,692,800 | — | — |
| 1983-05-04 | $3.97 | $5.46 | 1,184,000 | — | — |
| 1983-05-03 | $3.97 | $5.46 | 1,027,200 | — | — |
| 1983-05-02 | $3.96 | $5.45 | 1,659,200 | — | — |
| 1983-04-29 | $4.03 | $5.54 | 3,096,000 | — | — |
| 1983-04-28 | $4.05 | $5.58 | 3,099,200 | — | — |
| 1983-04-27 | $4.03 | $5.54 | 1,953,600 | — | — |
| 1983-04-26 | $3.98 | $5.48 | 1,537,600 | — | — |
| 1983-04-25 | $3.92 | $5.39 | 1,107,200 | — | — |
| 1983-04-22 | $3.95 | $5.44 | 1,953,600 | — | — |
| 1983-04-21 | $3.99 | $5.49 | 3,742,400 | — | — |
| 1983-04-20 | $3.92 | $5.39 | 4,329,600 | — | — |
| 1983-04-19 | $3.88 | $5.34 | 2,585,600 | — | — |
| 1983-04-18 | $3.78 | $5.20 | 3,187,200 | — | — |
| 1983-04-15 | $3.81 | $5.24 | 4,017,600 | — | — |
| 1983-04-14 | $3.88 | $5.34 | 2,744,000 | — | — |
| 1983-04-13 | $3.83 | $5.26 | 2,673,600 | — | — |
| 1983-04-12 | $3.86 | $5.31 | 1,371,200 | — | — |
| 1983-04-11 | $3.87 | $5.32 | 1,216,000 | — | — |
| 1983-04-08 | $3.80 | $5.22 | 700,800 | — | — |
| 1983-04-07 | $3.80 | $5.22 | 1,267,200 | — | — |
| 1983-04-06 | $3.77 | $5.19 | 1,907,200 | — | — |
| 1983-04-05 | $3.79 | $5.21 | 1,081,600 | — | — |
| 1983-04-04 | $3.82 | $5.25 | 1,126,400 | — | — |
| 1983-03-31 | $3.83 | $5.26 | 1,574,400 | — | — |
| 1983-03-30 | $3.91 | $5.37 | 2,808,000 | — | — |
| 1983-03-29 | $3.86 | $5.31 | 2,164,800 | — | — |
| 1983-03-28 | $3.84 | $5.29 | 2,224,000 | — | — |
| 1983-03-25 | $3.81 | $5.24 | 6,622,400 | — | — |
| 1983-03-24 | $3.72 | $5.11 | 11,195,200 | — | — |
| 1983-03-23 | $4.03 | $5.54 | 2,553,600 | — | — |
| 1983-03-22 | $4.05 | $5.57 | 1,366,400 | — | — |
| 1983-03-21 | $4.04 | $5.56 | 3,724,800 | — | — |
| 1983-03-18 | $4.02 | $5.53 | 1,585,600 | — | — |
| 1983-03-17 | $3.95 | $5.44 | 704,000 | — | — |
| 1983-03-16 | $3.93 | $5.40 | 1,414,400 | — | — |
| 1983-03-15 | $3.91 | $5.38 | 1,072,000 | — | — |
| 1983-03-14 | $3.95 | $5.44 | 1,416,000 | — | — |
| 1983-03-11 | $3.97 | $5.46 | 1,758,400 | — | — |
| 1983-03-10 | $4.05 | $5.57 | 1,300,800 | — | — |
| 1983-03-09 | $4.03 | $5.54 | 1,892,800 | — | — |
| 1983-03-08 | $4.07 | $5.60 | 1,990,400 | — | — |
| 1983-03-07 | $4.14 | $5.69 | 2,755,200 | — | — |
| 1983-03-04 | $4.11 | $5.65 | 3,008,000 | — | — |
| 1983-03-03 | $4.05 | $5.57 | 3,160,000 | — | — |
| 1983-03-02 | $3.90 | $5.36 | 4,470,400 | — | — |
| 1983-03-01 | $3.84 | $5.29 | 3,894,400 | — | — |
| 1983-02-28 | $3.81 | $5.24 | 1,198,400 | — | — |
| 1983-02-25 | $3.80 | $5.23 | 2,923,200 | — | — |
| 1983-02-24 | $3.78 | $5.20 | 2,228,800 | — | — |
| 1983-02-23 | $3.80 | $5.22 | 985,600 | — | — |
| 1983-02-22 | $3.80 | $5.22 | 555,200 | — | — |
| 1983-02-18 | $3.80 | $5.22 | 699,200 | — | — |
| 1983-02-17 | $3.81 | $5.24 | 891,200 | — | — |
| 1983-02-16 | $3.88 | $5.34 | 1,646,400 | — | — |
| 1983-02-15 | $3.86 | $5.31 | 1,187,200 | — | — |
| 1983-02-14 | $3.81 | $5.24 | 1,790,400 | — | — |
| 1983-02-11 | $3.79 | $5.21 | 2,020,800 | — | — |
| 1983-02-10 | $3.74 | $5.15 | 2,097,600 | — | — |
| 1983-02-09 | $3.75 | $5.16 | 2,014,400 | — | — |
| 1983-02-08 | $3.76 | $5.11 | 1,204,800 | — | — |
| 1983-02-07 | $3.83 | $5.21 | 1,156,800 | — | — |
| 1983-02-04 | $3.86 | $5.25 | 1,468,800 | — | — |
| 1983-02-03 | $3.81 | $5.19 | 1,708,800 | — | — |
| 1983-02-02 | $3.81 | $5.19 | 1,518,400 | — | — |
| 1983-02-01 | $3.87 | $5.26 | 881,600 | — | — |
| 1983-01-31 | $3.92 | $5.34 | 1,104,000 | — | — |
| 1983-01-28 | $3.97 | $5.40 | 1,371,200 | — | — |
| 1983-01-27 | $3.96 | $5.39 | 739,200 | — | — |
| 1983-01-26 | $3.88 | $5.28 | 489,600 | — | — |
| 1983-01-25 | $3.92 | $5.34 | 848,000 | — | — |
| 1983-01-24 | $3.84 | $5.23 | 2,739,200 | — | — |
| 1983-01-21 | $3.90 | $5.30 | 1,572,800 | — | — |
| 1983-01-20 | $3.95 | $5.38 | 1,460,800 | — | — |
| 1983-01-19 | $4.03 | $5.48 | 1,940,800 | — | — |
| 1983-01-18 | $4.02 | $5.46 | 2,489,600 | — | — |
| 1983-01-17 | $3.98 | $5.41 | 2,104,000 | — | — |
| 1983-01-14 | $3.90 | $5.30 | 2,896,000 | — | — |
| 1983-01-13 | $3.86 | $5.25 | 2,425,600 | — | — |
| 1983-01-12 | $3.81 | $5.19 | 2,568,000 | — | — |
| 1983-01-11 | $3.80 | $5.17 | 3,660,800 | — | — |
| 1983-01-10 | $3.74 | $5.09 | 4,761,600 | — | — |
| 1983-01-07 | $3.70 | $5.03 | 5,513,600 | — | — |
| 1983-01-06 | $3.79 | $5.15 | 4,342,400 | — | — |
| 1983-01-05 | $3.64 | $4.95 | 2,833,600 | — | — |
| 1983-01-04 | $3.57 | $4.86 | 4,083,200 | — | — |
| 1983-01-03 | $3.59 | $4.88 | 4,204,800 | — | — |