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
- 1973-02-21 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 | $2.52 | $2.63 | 918,400 | — | — |
| 1983-12-29 | $2.52 | $2.63 | 556,800 | — | — |
| 1983-12-28 | $2.51 | $2.63 | 3,985,600 | — | — |
| 1983-12-27 | $2.52 | $2.63 | 267,200 | — | — |
| 1983-12-23 | $2.48 | $2.59 | 6,620,800 | — | — |
| 1983-12-22 | $2.51 | $2.63 | 3,086,400 | — | — |
| 1983-12-21 | $2.52 | $2.63 | 5,707,200 | — | — |
| 1983-12-20 | $2.52 | $2.64 | 1,636,800 | — | — |
| 1983-12-19 | $2.51 | $2.63 | 790,400 | — | — |
| 1983-12-16 | $2.52 | $2.63 | 684,800 | — | — |
| 1983-12-15 | $2.52 | $2.63 | 4,422,400 | — | — |
| 1983-12-14 | $2.51 | $2.63 | 824,000 | — | — |
| 1983-12-13 | $2.52 | $2.63 | 1,739,200 | — | — |
| 1983-12-12 | $2.52 | $2.64 | 518,400 | — | — |
| 1983-12-09 | $2.53 | $2.65 | 278,400 | — | — |
| 1983-12-08 | $2.52 | $2.64 | 270,400 | — | — |
| 1983-12-07 | $2.52 | $2.64 | 846,400 | — | — |
| 1983-12-06 | $2.52 | $2.64 | 667,200 | — | — |
| 1983-12-05 | $2.53 | $2.65 | 1,113,600 | — | — |
| 1983-12-02 | $2.56 | $2.68 | 1,364,800 | — | — |
| 1983-12-01 | $2.59 | $2.71 | 1,140,800 | — | — |
| 1983-11-30 | $2.58 | $2.70 | 955,200 | — | — |
| 1983-11-29 | $2.59 | $2.71 | 1,177,600 | — | — |
| 1983-11-28 | $2.59 | $2.72 | 1,750,400 | — | — |
| 1983-11-25 | $2.59 | $2.72 | 6,464,000 | — | — |
| 1983-11-23 | $2.60 | $2.72 | 1,401,600 | — | — |
| 1983-11-22 | $2.61 | $2.73 | 785,600 | — | — |
| 1983-11-21 | $2.60 | $2.72 | 11,657,600 | — | — |
| 1983-11-18 | $2.63 | $2.69 | 17,494,400 | — | — |
| 1983-11-17 | $2.63 | $2.70 | 3,713,600 | — | — |
| 1983-11-16 | $2.63 | $2.69 | 3,099,200 | — | — |
| 1983-11-15 | $2.60 | $2.67 | 696,000 | — | — |
| 1983-11-14 | $2.61 | $2.67 | 2,206,400 | — | — |
| 1983-11-11 | $2.60 | $2.67 | 3,281,600 | — | — |
| 1983-11-10 | $2.57 | $2.63 | 2,062,400 | — | — |
| 1983-11-09 | $2.58 | $2.64 | 4,870,400 | — | — |
| 1983-11-08 | $2.57 | $2.63 | 950,400 | — | — |
| 1983-11-07 | $2.58 | $2.64 | 4,012,800 | — | — |
| 1983-11-04 | $2.57 | $2.63 | 1,744,000 | — | — |
| 1983-11-03 | $2.56 | $2.63 | 6,000,000 | — | — |
| 1983-11-02 | $2.61 | $2.67 | 3,723,200 | — | — |
| 1983-11-01 | $2.59 | $2.66 | 3,889,600 | — | — |
| 1983-10-31 | $2.59 | $2.65 | 1,051,200 | — | — |
| 1983-10-28 | $2.58 | $2.64 | 3,140,800 | — | — |
| 1983-10-27 | $2.59 | $2.65 | 2,211,200 | — | — |
| 1983-10-26 | $2.59 | $2.66 | 1,246,400 | — | — |
| 1983-10-25 | $2.56 | $2.63 | 1,283,200 | — | — |
| 1983-10-24 | $2.52 | $2.59 | 1,737,600 | — | — |
| 1983-10-21 | $2.53 | $2.59 | 2,484,800 | — | — |
| 1983-10-20 | $2.53 | $2.59 | 1,897,600 | — | — |
| 1983-10-19 | $2.50 | $2.56 | 779,200 | — | — |
| 1983-10-18 | $2.50 | $2.56 | 3,243,200 | — | — |
| 1983-10-17 | $2.50 | $2.56 | 2,180,800 | — | — |
| 1983-10-14 | $2.45 | $2.51 | 2,748,800 | — | — |
| 1983-10-13 | $2.47 | $2.53 | 5,620,800 | — | — |
| 1983-10-12 | $2.49 | $2.55 | 993,600 | — | — |
| 1983-10-11 | $2.51 | $2.57 | 2,472,000 | — | — |
| 1983-10-10 | $2.54 | $2.60 | 281,600 | — | — |
| 1983-10-07 | $2.54 | $2.60 | 1,736,000 | — | — |
| 1983-10-06 | $2.54 | $2.60 | 3,214,400 | — | — |
| 1983-10-05 | $2.55 | $2.62 | 5,617,600 | — | — |
| 1983-10-04 | $2.50 | $2.56 | 7,278,400 | — | — |
| 1983-10-03 | $2.46 | $2.52 | 1,542,400 | — | — |
| 1983-09-30 | $2.45 | $2.51 | 2,793,600 | — | — |
| 1983-09-29 | $2.44 | $2.50 | 6,105,600 | — | — |
| 1983-09-28 | $2.41 | $2.47 | 520,000 | — | — |
| 1983-09-27 | $2.40 | $2.46 | 956,800 | — | — |
| 1983-09-26 | $2.41 | $2.47 | 835,200 | — | — |
| 1983-09-23 | $2.39 | $2.45 | 625,600 | — | — |
| 1983-09-22 | $2.38 | $2.44 | 1,691,200 | — | — |
| 1983-09-21 | $2.37 | $2.43 | 572,800 | — | — |
| 1983-09-20 | $2.37 | $2.43 | 1,190,400 | — | — |
| 1983-09-19 | $2.34 | $2.40 | 624,000 | — | — |
| 1983-09-16 | $2.34 | $2.39 | 468,800 | — | — |
| 1983-09-15 | $2.34 | $2.39 | 1,342,400 | — | — |
| 1983-09-14 | $2.33 | $2.39 | 2,460,800 | — | — |
| 1983-09-13 | $2.34 | $2.39 | 1,187,200 | — | — |
| 1983-09-12 | $2.33 | $2.39 | 2,990,400 | — | — |
| 1983-09-09 | $2.33 | $2.39 | 3,235,200 | — | — |
| 1983-09-08 | $2.30 | $2.36 | 883,200 | — | — |
| 1983-09-07 | $2.30 | $2.36 | 1,608,000 | — | — |
| 1983-09-06 | $2.30 | $2.36 | 3,203,200 | — | — |
| 1983-09-02 | $2.28 | $2.34 | 651,200 | — | — |
| 1983-09-01 | $2.28 | $2.34 | 4,366,400 | — | — |
| 1983-08-31 | $2.29 | $2.35 | 766,400 | — | — |
| 1983-08-30 | $2.27 | $2.33 | 473,600 | — | — |
| 1983-08-29 | $2.28 | $2.34 | 771,200 | — | — |
| 1983-08-26 | $2.27 | $2.33 | 1,214,400 | — | — |
| 1983-08-25 | $2.27 | $2.33 | 5,377,600 | — | — |
| 1983-08-24 | $2.28 | $2.34 | 3,257,600 | — | — |
| 1983-08-23 | $2.28 | $2.34 | 1,054,400 | — | — |
| 1983-08-22 | $2.27 | $2.32 | 2,617,600 | — | — |
| 1983-08-19 | $2.34 | $2.34 | 3,996,800 | — | — |
| 1983-08-18 | $2.34 | $2.34 | 760,000 | — | — |
| 1983-08-17 | $2.35 | $2.35 | 712,000 | — | — |
| 1983-08-16 | $2.35 | $2.35 | 603,200 | — | — |
| 1983-08-15 | $2.34 | $2.34 | 6,953,600 | — | — |
| 1983-08-12 | $2.34 | $2.34 | 1,515,200 | — | — |
| 1983-08-11 | $2.35 | $2.35 | 7,496,000 | — | — |
| 1983-08-10 | $2.34 | $2.34 | 1,169,600 | — | — |
| 1983-08-09 | $2.32 | $2.32 | 2,156,800 | — | — |
| 1983-08-08 | $2.32 | $2.32 | 571,200 | — | — |
| 1983-08-05 | $2.32 | $2.32 | 616,000 | — | — |
| 1983-08-04 | $2.34 | $2.34 | 1,960,000 | — | — |
| 1983-08-03 | $2.35 | $2.35 | 473,600 | — | — |
| 1983-08-02 | $2.36 | $2.36 | 686,400 | — | — |
| 1983-08-01 | $2.34 | $2.34 | 2,619,200 | — | — |
| 1983-07-29 | $2.33 | $2.33 | 1,264,000 | — | — |
| 1983-07-28 | $2.34 | $2.34 | 2,409,600 | — | — |
| 1983-07-27 | $2.34 | $2.34 | 1,907,200 | — | — |
| 1983-07-26 | $2.34 | $2.34 | 2,251,200 | — | — |
| 1983-07-25 | $2.33 | $2.33 | 740,800 | — | — |
| 1983-07-22 | $2.33 | $2.33 | 1,403,200 | — | — |
| 1983-07-21 | $2.34 | $2.34 | 1,854,400 | — | — |
| 1983-07-20 | $2.33 | $2.33 | 6,601,600 | — | — |
| 1983-07-19 | $2.29 | $2.29 | 4,742,400 | — | — |
| 1983-07-18 | $2.28 | $2.28 | 2,467,200 | — | — |
| 1983-07-15 | $2.27 | $2.27 | 542,400 | — | — |
| 1983-07-14 | $2.27 | $2.27 | 2,827,200 | — | — |
| 1983-07-13 | $2.26 | $2.26 | 2,524,800 | — | — |
| 1983-07-12 | $2.24 | $2.24 | 2,424,000 | — | — |
| 1983-07-11 | $2.22 | $2.22 | 1,008,000 | — | — |
| 1983-07-08 | $2.23 | $2.23 | 5,185,600 | — | — |
| 1983-07-07 | $2.21 | $2.21 | 859,200 | — | — |
| 1983-07-06 | $2.22 | $2.22 | 2,697,600 | — | — |
| 1983-07-05 | $2.21 | $2.21 | 1,369,600 | — | — |
| 1983-07-01 | $2.23 | $2.23 | 3,136,000 | — | — |
| 1983-06-30 | $2.23 | $2.23 | 3,769,600 | — | — |
| 1983-06-29 | $2.23 | $2.23 | 1,097,600 | — | — |
| 1983-06-28 | $2.23 | $2.23 | 3,817,600 | — | — |
| 1983-06-27 | $2.24 | $2.24 | 830,400 | — | — |
| 1983-06-24 | $2.23 | $2.23 | 852,800 | — | — |
| 1983-06-23 | $2.23 | $2.23 | 931,200 | — | — |
| 1983-06-22 | $2.24 | $2.24 | 3,273,600 | — | — |
| 1983-06-21 | $2.24 | $2.24 | 6,344,000 | — | — |
| 1983-06-20 | $2.26 | $2.26 | 5,244,800 | — | — |
| 1983-06-17 | $2.27 | $2.27 | 1,731,200 | — | — |
| 1983-06-16 | $2.27 | $2.27 | 7,256,000 | — | — |
| 1983-06-15 | $2.28 | $2.28 | 1,755,200 | — | — |
| 1983-06-14 | $2.26 | $2.26 | 2,220,800 | — | — |
| 1983-06-13 | $2.23 | $2.23 | 3,688,000 | — | — |
| 1983-06-10 | $2.23 | $2.23 | 4,800,000 | — | — |
| 1983-06-09 | $2.22 | $2.22 | 3,224,000 | — | — |
| 1983-06-08 | $2.23 | $2.23 | 4,220,800 | — | — |
| 1983-06-07 | $2.25 | $2.25 | 2,560,000 | — | — |
| 1983-06-06 | $2.26 | $2.26 | 3,310,400 | — | — |
| 1983-06-03 | $2.25 | $2.25 | 1,640,000 | — | — |
| 1983-06-02 | $2.25 | $2.25 | 2,128,000 | — | — |
| 1983-06-01 | $2.25 | $2.25 | 3,131,200 | — | — |
| 1983-05-31 | $2.26 | $2.26 | 872,000 | — | — |
| 1983-05-27 | $2.27 | $2.27 | 3,651,200 | — | — |
| 1983-05-26 | $2.28 | $2.28 | 3,208,000 | — | — |
| 1983-05-25 | $2.28 | $2.28 | 2,412,800 | — | — |
| 1983-05-24 | $2.29 | $2.29 | 3,259,200 | — | — |
| 1983-05-23 | $2.29 | $2.29 | 2,808,000 | — | — |
| 1983-05-20 | $2.37 | $2.37 | 3,411,200 | — | — |
| 1983-05-19 | $2.37 | $2.37 | 1,348,800 | — | — |
| 1983-05-18 | $2.36 | $2.36 | 3,907,200 | — | — |
| 1983-05-17 | $2.37 | $2.37 | 2,811,200 | — | — |
| 1983-05-16 | $2.35 | $2.35 | 3,675,200 | — | — |
| 1983-05-13 | $2.36 | $2.36 | 2,854,400 | — | — |
| 1983-05-12 | $2.36 | $2.36 | 6,264,000 | — | — |
| 1983-05-11 | $2.36 | $2.36 | 1,091,200 | — | — |
| 1983-05-10 | $2.36 | $2.36 | 1,152,000 | — | — |
| 1983-05-09 | $2.36 | $2.36 | 915,200 | — | — |
| 1983-05-06 | $2.36 | $2.36 | 4,027,200 | — | — |
| 1983-05-05 | $2.35 | $2.35 | 2,784,000 | — | — |
| 1983-05-04 | $2.34 | $2.34 | 6,942,400 | — | — |
| 1983-05-03 | $2.34 | $2.34 | 987,200 | — | — |
| 1983-05-02 | $2.34 | $2.34 | 8,888,000 | — | — |
| 1983-04-29 | $2.35 | $2.35 | 1,672,000 | — | — |
| 1983-04-28 | $2.34 | $2.34 | 2,000,000 | — | — |
| 1983-04-27 | $2.34 | $2.34 | 2,737,600 | — | — |
| 1983-04-26 | $2.34 | $2.34 | 792,000 | — | — |
| 1983-04-25 | $2.34 | $2.34 | 3,233,600 | — | — |
| 1983-04-22 | $2.35 | $2.35 | 1,169,600 | — | — |
| 1983-04-21 | $2.35 | $2.35 | 2,300,800 | — | — |
| 1983-04-20 | $2.36 | $2.36 | 7,776,000 | — | — |
| 1983-04-19 | $2.32 | $2.32 | 1,408,000 | — | — |
| 1983-04-18 | $2.32 | $2.32 | 1,896,000 | — | — |
| 1983-04-15 | $2.29 | $2.29 | 2,572,800 | — | — |
| 1983-04-14 | $2.29 | $2.29 | 4,620,800 | — | — |
| 1983-04-13 | $2.30 | $2.30 | 1,252,800 | — | — |
| 1983-04-12 | $2.30 | $2.30 | 1,481,600 | — | — |
| 1983-04-11 | $2.30 | $2.30 | 712,000 | — | — |
| 1983-04-08 | $2.30 | $2.30 | 502,400 | — | — |
| 1983-04-07 | $2.30 | $2.30 | 2,428,800 | — | — |
| 1983-04-06 | $2.31 | $2.31 | 1,096,000 | — | — |
| 1983-04-05 | $2.32 | $2.32 | 1,020,800 | — | — |
| 1983-04-04 | $2.31 | $2.31 | 752,000 | — | — |
| 1983-03-31 | $2.32 | $2.32 | 190,400 | — | — |
| 1983-03-30 | $2.31 | $2.31 | 4,571,200 | — | — |
| 1983-03-29 | $2.34 | $2.34 | 480,000 | — | — |
| 1983-03-28 | $2.33 | $2.33 | 3,262,400 | — | — |
| 1983-03-25 | $2.35 | $2.35 | 5,000,000 | — | — |
| 1983-03-24 | $2.34 | $2.34 | 1,771,200 | — | — |
| 1983-03-23 | $2.34 | $2.34 | 6,475,200 | — | — |
| 1983-03-22 | $2.34 | $2.34 | 654,400 | — | — |
| 1983-03-21 | $2.35 | $2.35 | 614,400 | — | — |
| 1983-03-18 | $2.34 | $2.34 | 435,200 | — | — |
| 1983-03-17 | $2.34 | $2.34 | 1,619,200 | — | — |
| 1983-03-16 | $2.34 | $2.34 | 497,600 | — | — |
| 1983-03-15 | $2.34 | $2.34 | 1,473,600 | — | — |
| 1983-03-14 | $2.34 | $2.34 | 924,800 | — | — |
| 1983-03-11 | $2.35 | $2.35 | 1,230,400 | — | — |
| 1983-03-10 | $2.36 | $2.36 | 457,600 | — | — |
| 1983-03-09 | $2.38 | $2.38 | 1,368,000 | — | — |
| 1983-03-08 | $2.40 | $2.40 | 436,800 | — | — |
| 1983-03-07 | $2.40 | $2.40 | 593,600 | — | — |
| 1983-03-04 | $2.42 | $2.42 | 425,600 | — | — |
| 1983-03-03 | $2.38 | $2.38 | 635,200 | — | — |
| 1983-03-02 | $2.38 | $2.38 | 560,000 | — | — |
| 1983-03-01 | $2.38 | $2.38 | 1,203,200 | — | — |
| 1983-02-28 | $2.38 | $2.38 | 830,400 | — | — |
| 1983-02-25 | $2.35 | $2.35 | 1,185,600 | — | — |
| 1983-02-24 | $2.32 | $2.32 | 7,360,000 | — | — |
| 1983-02-23 | $2.30 | $2.30 | 3,251,200 | — | — |
| 1983-02-22 | $2.31 | $2.31 | 1,830,400 | — | — |
| 1983-02-18 | $2.30 | $2.30 | 872,000 | — | — |
| 1983-02-17 | $2.33 | $2.33 | 3,096,000 | — | — |
| 1983-02-16 | $2.34 | $2.34 | 3,230,400 | — | — |
| 1983-02-15 | $2.36 | $2.36 | 2,974,400 | — | — |
| 1983-02-14 | $2.37 | $2.37 | 740,800 | — | — |
| 1983-02-11 | $2.35 | $2.35 | 3,222,400 | — | — |
| 1983-02-10 | $2.37 | $2.37 | 1,142,400 | — | — |
| 1983-02-09 | $2.38 | $2.38 | 2,100,800 | — | — |
| 1983-02-08 | $2.40 | $2.40 | 2,352,000 | — | — |
| 1983-02-07 | $2.41 | $2.41 | 1,244,800 | — | — |
| 1983-02-04 | $2.38 | $2.38 | 3,020,800 | — | — |
| 1983-02-03 | $2.37 | $2.37 | 1,496,000 | — | — |
| 1983-02-02 | $2.36 | $2.36 | 584,000 | — | — |
| 1983-02-01 | $2.36 | $2.36 | 1,852,800 | — | — |
| 1983-01-31 | $2.34 | $2.34 | 1,276,800 | — | — |
| 1983-01-28 | $2.37 | $2.37 | 1,180,800 | — | — |
| 1983-01-27 | $2.37 | $2.37 | 1,715,200 | — | — |
| 1983-01-26 | $2.34 | $2.34 | 992,000 | — | — |
| 1983-01-25 | $2.33 | $2.33 | 1,046,400 | — | — |
| 1983-01-24 | $2.30 | $2.30 | 846,400 | — | — |
| 1983-01-21 | $2.30 | $2.30 | 768,000 | — | — |
| 1983-01-20 | $2.32 | $2.32 | 1,396,800 | — | — |
| 1983-01-19 | $2.32 | $2.32 | 923,200 | — | — |
| 1983-01-18 | $2.30 | $2.30 | 2,003,200 | — | — |
| 1983-01-17 | $2.32 | $2.32 | 1,881,600 | — | — |
| 1983-01-14 | $2.34 | $2.34 | 2,318,400 | — | — |
| 1983-01-13 | $2.34 | $2.34 | 659,200 | — | — |
| 1983-01-12 | $2.31 | $2.31 | 1,072,000 | — | — |
| 1983-01-11 | $2.31 | $2.31 | 1,406,400 | — | — |
| 1983-01-10 | $2.31 | $2.31 | 1,612,800 | — | — |
| 1983-01-07 | $2.32 | $2.32 | 704,000 | — | — |
| 1983-01-06 | $2.30 | $2.30 | 1,043,200 | — | — |
| 1983-01-05 | $2.28 | $2.28 | 1,126,400 | — | — |
| 1983-01-04 | $2.27 | $2.27 | 444,800 | — | — |
| 1983-01-03 | $2.27 | $2.27 | 2,609,600 | — | — |