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 | $4.08 | $6.75 | 296,000 | — | — |
| 1983-12-29 | $4.11 | $6.81 | 195,200 | — | — |
| 1983-12-28 | $4.06 | $6.73 | 769,600 | — | — |
| 1983-12-27 | $4.08 | $6.75 | 339,200 | — | — |
| 1983-12-23 | $4.00 | $6.62 | 176,800 | — | — |
| 1983-12-22 | $4.00 | $6.62 | 610,400 | — | — |
| 1983-12-21 | $4.06 | $6.73 | 917,600 | — | — |
| 1983-12-20 | $4.08 | $6.75 | 780,800 | — | — |
| 1983-12-19 | $4.11 | $6.81 | 484,800 | — | — |
| 1983-12-16 | $4.11 | $6.81 | 139,200 | — | — |
| 1983-12-15 | $4.09 | $6.78 | 248,800 | — | — |
| 1983-12-14 | $4.09 | $6.78 | 375,200 | — | — |
| 1983-12-13 | $4.13 | $6.83 | 1,204,000 | — | — |
| 1983-12-12 | $4.09 | $6.78 | 125,600 | — | — |
| 1983-12-09 | $4.14 | $6.86 | 892,800 | — | — |
| 1983-12-08 | $4.23 | $7.01 | 356,000 | — | — |
| 1983-12-07 | $4.25 | $7.04 | 156,800 | — | — |
| 1983-12-06 | $4.25 | $7.04 | 438,400 | — | — |
| 1983-12-05 | $4.16 | $6.88 | 180,800 | — | — |
| 1983-12-02 | $4.25 | $7.04 | 131,200 | — | — |
| 1983-12-01 | $4.25 | $7.04 | 1,497,600 | — | — |
| 1983-11-30 | $4.23 | $7.01 | 445,600 | — | — |
| 1983-11-29 | $4.41 | $7.30 | 160,000 | — | — |
| 1983-11-28 | $4.44 | $7.35 | 228,800 | — | — |
| 1983-11-25 | $4.50 | $7.45 | 172,800 | — | — |
| 1983-11-23 | $4.52 | $7.48 | 407,200 | — | — |
| 1983-11-22 | $4.47 | $7.40 | 188,800 | — | — |
| 1983-11-21 | $4.41 | $7.30 | 382,400 | — | — |
| 1983-11-18 | $4.36 | $7.17 | 400,000 | — | — |
| 1983-11-17 | $4.39 | $7.22 | 206,400 | — | — |
| 1983-11-16 | $4.38 | $7.20 | 194,400 | — | — |
| 1983-11-15 | $4.28 | $7.04 | 203,200 | — | — |
| 1983-11-14 | $4.34 | $7.15 | 414,400 | — | — |
| 1983-11-11 | $4.39 | $7.22 | 507,200 | — | — |
| 1983-11-10 | $4.33 | $7.12 | 1,096,800 | — | — |
| 1983-11-09 | $4.38 | $7.20 | 705,600 | — | — |
| 1983-11-08 | $4.28 | $7.04 | 540,000 | — | — |
| 1983-11-07 | $4.13 | $6.79 | 233,600 | — | — |
| 1983-11-04 | $4.11 | $6.76 | 545,600 | — | — |
| 1983-11-03 | $4.17 | $6.86 | 504,000 | — | — |
| 1983-11-02 | $4.22 | $6.94 | 480,000 | — | — |
| 1983-11-01 | $4.02 | $6.61 | 338,400 | — | — |
| 1983-10-31 | $4.05 | $6.66 | 676,000 | — | — |
| 1983-10-28 | $4.06 | $6.68 | 1,030,400 | — | — |
| 1983-10-27 | $4.13 | $6.79 | 529,600 | — | — |
| 1983-10-26 | $4.11 | $6.76 | 960,800 | — | — |
| 1983-10-25 | $4.00 | $6.58 | 885,600 | — | — |
| 1983-10-24 | $3.78 | $6.22 | 420,800 | — | — |
| 1983-10-21 | $3.88 | $6.38 | 467,200 | — | — |
| 1983-10-20 | $3.88 | $6.38 | 903,200 | — | — |
| 1983-10-19 | $3.86 | $6.35 | 735,200 | — | — |
| 1983-10-18 | $3.92 | $6.45 | 844,800 | — | — |
| 1983-10-17 | $3.94 | $6.48 | 1,129,600 | — | — |
| 1983-10-14 | $3.92 | $6.45 | 627,200 | — | — |
| 1983-10-13 | $3.89 | $6.40 | 684,000 | — | — |
| 1983-10-12 | $3.91 | $6.43 | 526,400 | — | — |
| 1983-10-11 | $3.94 | $6.48 | 1,160,800 | — | — |
| 1983-10-10 | $4.09 | $6.74 | 1,604,800 | — | — |
| 1983-10-07 | $3.95 | $6.50 | 1,764,000 | — | — |
| 1983-10-06 | $3.81 | $6.27 | 3,381,600 | — | — |
| 1983-10-05 | $3.69 | $6.07 | 662,400 | — | — |
| 1983-10-04 | $3.64 | $5.99 | 916,000 | — | — |
| 1983-10-03 | $3.59 | $5.91 | 434,400 | — | — |
| 1983-09-30 | $3.59 | $5.91 | 369,600 | — | — |
| 1983-09-29 | $3.59 | $5.91 | 259,200 | — | — |
| 1983-09-28 | $3.66 | $6.02 | 120,800 | — | — |
| 1983-09-27 | $3.69 | $6.07 | 296,800 | — | — |
| 1983-09-26 | $3.66 | $6.02 | 1,130,400 | — | — |
| 1983-09-23 | $3.73 | $6.14 | 375,200 | — | — |
| 1983-09-22 | $3.72 | $6.12 | 736,800 | — | — |
| 1983-09-21 | $3.72 | $6.12 | 1,006,400 | — | — |
| 1983-09-20 | $3.63 | $5.96 | 1,334,400 | — | — |
| 1983-09-19 | $3.72 | $6.12 | 1,122,400 | — | — |
| 1983-09-16 | $3.59 | $5.91 | 1,757,600 | — | — |
| 1983-09-15 | $3.55 | $5.84 | 276,800 | — | — |
| 1983-09-14 | $3.56 | $5.86 | 2,573,600 | — | — |
| 1983-09-13 | $3.52 | $5.78 | 703,200 | — | — |
| 1983-09-12 | $3.81 | $6.27 | 784,000 | — | — |
| 1983-09-09 | $3.75 | $6.17 | 716,800 | — | — |
| 1983-09-08 | $3.73 | $6.14 | 928,000 | — | — |
| 1983-09-07 | $3.59 | $5.91 | 1,548,800 | — | — |
| 1983-09-06 | $3.53 | $5.81 | 1,156,800 | — | — |
| 1983-09-02 | $3.47 | $5.71 | 334,400 | — | — |
| 1983-09-01 | $3.47 | $5.71 | 2,476,800 | — | — |
| 1983-08-31 | $3.53 | $5.81 | 1,032,000 | — | — |
| 1983-08-30 | $3.55 | $5.84 | 736,800 | — | — |
| 1983-08-29 | $3.58 | $5.89 | 56,800 | — | — |
| 1983-08-26 | $3.56 | $5.86 | 593,600 | — | — |
| 1983-08-25 | $3.56 | $5.86 | 632,800 | — | — |
| 1983-08-24 | $3.61 | $5.94 | 101,600 | — | — |
| 1983-08-23 | $3.63 | $5.96 | 62,400 | — | — |
| 1983-08-22 | $3.66 | $5.97 | 954,400 | — | — |
| 1983-08-19 | $3.61 | $5.89 | 172,800 | — | — |
| 1983-08-18 | $3.61 | $5.89 | 1,119,200 | — | — |
| 1983-08-17 | $3.66 | $5.97 | 3,085,600 | — | — |
| 1983-08-16 | $3.58 | $5.84 | 247,200 | — | — |
| 1983-08-15 | $3.69 | $6.02 | 958,400 | — | — |
| 1983-08-12 | $3.63 | $5.92 | 146,400 | — | — |
| 1983-08-11 | $3.63 | $5.92 | 1,123,200 | — | — |
| 1983-08-10 | $3.59 | $5.87 | 986,400 | — | — |
| 1983-08-09 | $3.66 | $5.97 | 449,600 | — | — |
| 1983-08-08 | $3.61 | $5.89 | 677,600 | — | — |
| 1983-08-05 | $3.70 | $6.04 | 464,000 | — | — |
| 1983-08-04 | $3.75 | $6.12 | 1,444,800 | — | — |
| 1983-08-03 | $3.75 | $6.12 | 1,594,400 | — | — |
| 1983-08-02 | $3.69 | $6.02 | 300,800 | — | — |
| 1983-08-01 | $3.64 | $5.94 | 524,800 | — | — |
| 1983-07-29 | $3.77 | $6.15 | 184,800 | — | — |
| 1983-07-28 | $3.72 | $6.07 | 1,449,600 | — | — |
| 1983-07-27 | $3.88 | $6.33 | 664,000 | — | — |
| 1983-07-26 | $4.03 | $6.58 | 543,200 | — | — |
| 1983-07-25 | $4.00 | $6.53 | 413,600 | — | — |
| 1983-07-22 | $3.97 | $6.48 | 456,800 | — | — |
| 1983-07-21 | $4.06 | $6.63 | 926,400 | — | — |
| 1983-07-20 | $4.00 | $6.53 | 861,600 | — | — |
| 1983-07-19 | $3.73 | $6.10 | 865,600 | — | — |
| 1983-07-18 | $3.69 | $6.02 | 1,212,000 | — | — |
| 1983-07-15 | $3.64 | $5.94 | 945,600 | — | — |
| 1983-07-14 | $3.75 | $6.12 | 1,086,400 | — | — |
| 1983-07-13 | $3.73 | $6.10 | 1,135,200 | — | — |
| 1983-07-12 | $3.75 | $6.12 | 1,228,000 | — | — |
| 1983-07-11 | $3.92 | $6.40 | 342,400 | — | — |
| 1983-07-08 | $3.98 | $6.50 | 385,600 | — | — |
| 1983-07-07 | $4.16 | $6.78 | 336,800 | — | — |
| 1983-07-06 | $4.33 | $7.06 | 280,800 | — | — |
| 1983-07-05 | $4.28 | $6.99 | 732,000 | — | — |
| 1983-07-01 | $4.38 | $7.14 | 960,000 | — | — |
| 1983-06-30 | $4.23 | $6.91 | 140,800 | — | — |
| 1983-06-29 | $4.19 | $6.84 | 327,200 | — | — |
| 1983-06-28 | $4.14 | $6.76 | 190,400 | — | — |
| 1983-06-27 | $4.13 | $6.73 | 372,800 | — | — |
| 1983-06-24 | $4.17 | $6.81 | 463,200 | — | — |
| 1983-06-23 | $4.20 | $6.86 | 169,600 | — | — |
| 1983-06-22 | $4.23 | $6.91 | 163,200 | — | — |
| 1983-06-21 | $4.23 | $6.91 | 222,400 | — | — |
| 1983-06-20 | $4.23 | $6.91 | 315,200 | — | — |
| 1983-06-17 | $4.31 | $7.04 | 411,200 | — | — |
| 1983-06-16 | $4.41 | $7.19 | 524,000 | — | — |
| 1983-06-15 | $4.33 | $7.06 | 313,600 | — | — |
| 1983-06-14 | $4.41 | $7.19 | 688,800 | — | — |
| 1983-06-13 | $4.30 | $7.01 | 720,800 | — | — |
| 1983-06-10 | $4.16 | $6.78 | 187,200 | — | — |
| 1983-06-09 | $4.17 | $6.81 | 158,400 | — | — |
| 1983-06-08 | $4.09 | $6.68 | 267,200 | — | — |
| 1983-06-07 | $4.09 | $6.68 | 240,800 | — | — |
| 1983-06-06 | $4.22 | $6.89 | 188,000 | — | — |
| 1983-06-03 | $4.27 | $6.96 | 320,000 | — | — |
| 1983-06-02 | $4.38 | $7.14 | 940,800 | — | — |
| 1983-06-01 | $4.28 | $6.99 | 1,255,200 | — | — |
| 1983-05-31 | $4.17 | $6.81 | 804,800 | — | — |
| 1983-05-27 | $4.17 | $6.81 | 101,600 | — | — |
| 1983-05-26 | $4.19 | $6.84 | 279,200 | — | — |
| 1983-05-25 | $4.09 | $6.68 | 1,134,400 | — | — |
| 1983-05-24 | $3.91 | $6.38 | 626,400 | — | — |
| 1983-05-23 | $3.77 | $6.15 | 392,000 | — | — |
| 1983-05-20 | $3.79 | $6.18 | 289,600 | — | — |
| 1983-05-19 | $3.87 | $6.31 | 988,800 | — | — |
| 1983-05-18 | $3.94 | $6.43 | 355,200 | — | — |
| 1983-05-17 | $3.88 | $6.33 | 180,800 | — | — |
| 1983-05-16 | $3.90 | $6.36 | 473,600 | — | — |
| 1983-05-13 | $4.05 | $6.61 | 230,400 | — | — |
| 1983-05-12 | $3.99 | $6.52 | 177,600 | — | — |
| 1983-05-11 | $4.05 | $6.61 | 854,400 | — | — |
| 1983-05-10 | $4.13 | $6.73 | 273,600 | — | — |
| 1983-05-09 | $4.08 | $6.66 | 331,200 | — | — |
| 1983-05-06 | $4.05 | $6.61 | 889,600 | — | — |
| 1983-05-05 | $3.97 | $6.48 | 452,800 | — | — |
| 1983-05-04 | $3.89 | $6.35 | 432,000 | — | — |
| 1983-05-03 | $3.91 | $6.34 | 387,200 | — | — |
| 1983-05-02 | $4.00 | $6.48 | 779,200 | — | — |
| 1983-04-29 | $4.02 | $6.52 | 1,222,400 | — | — |
| 1983-04-28 | $3.95 | $6.41 | 150,400 | — | — |
| 1983-04-27 | $3.95 | $6.39 | 841,600 | — | — |
| 1983-04-26 | $4.00 | $6.48 | 1,288,000 | — | — |
| 1983-04-25 | $3.91 | $6.33 | 515,200 | — | — |
| 1983-04-22 | $3.88 | $6.28 | 977,600 | — | — |
| 1983-04-21 | $3.75 | $6.08 | 668,800 | — | — |
| 1983-04-20 | $3.61 | $5.85 | 811,200 | — | — |
| 1983-04-19 | $3.58 | $5.80 | 540,800 | — | — |
| 1983-04-18 | $3.61 | $5.85 | 385,600 | — | — |
| 1983-04-15 | $3.61 | $5.85 | 379,200 | — | — |
| 1983-04-14 | $3.58 | $5.80 | 1,020,800 | — | — |
| 1983-04-13 | $3.45 | $5.60 | 304,000 | — | — |
| 1983-04-12 | $3.45 | $5.58 | 179,200 | — | — |
| 1983-04-11 | $3.44 | $5.57 | 859,200 | — | — |
| 1983-04-08 | $3.45 | $5.60 | 992,000 | — | — |
| 1983-04-07 | $3.48 | $5.63 | 435,200 | — | — |
| 1983-04-06 | $3.53 | $5.72 | 1,904,000 | — | — |
| 1983-04-05 | $3.71 | $6.01 | 312,000 | — | — |
| 1983-04-04 | $3.71 | $6.01 | 291,200 | — | — |
| 1983-03-31 | $3.70 | $6.00 | 672,000 | — | — |
| 1983-03-30 | $3.65 | $5.91 | 536,000 | — | — |
| 1983-03-29 | $3.63 | $5.89 | 859,200 | — | — |
| 1983-03-28 | $3.64 | $5.90 | 1,195,200 | — | — |
| 1983-03-25 | $3.68 | $5.96 | 536,000 | — | — |
| 1983-03-24 | $3.64 | $5.90 | 971,200 | — | — |
| 1983-03-23 | $3.53 | $5.72 | 1,556,800 | — | — |
| 1983-03-22 | $3.44 | $5.57 | 577,600 | — | — |
| 1983-03-21 | $3.45 | $5.60 | 224,000 | — | — |
| 1983-03-18 | $3.47 | $5.62 | 393,600 | — | — |
| 1983-03-17 | $3.45 | $5.58 | 1,360,000 | — | — |
| 1983-03-16 | $3.33 | $5.39 | 1,897,600 | — | — |
| 1983-03-15 | $3.25 | $5.27 | 417,600 | — | — |
| 1983-03-14 | $3.25 | $5.27 | 1,716,800 | — | — |
| 1983-03-11 | $3.19 | $5.16 | 110,400 | — | — |
| 1983-03-10 | $3.19 | $5.16 | 432,000 | — | — |
| 1983-03-09 | $3.18 | $5.15 | 665,600 | — | — |
| 1983-03-08 | $3.16 | $5.13 | 102,400 | — | — |
| 1983-03-07 | $3.24 | $5.25 | 929,600 | — | — |
| 1983-03-04 | $3.28 | $5.32 | 278,400 | — | — |
| 1983-03-03 | $3.27 | $5.30 | 571,200 | — | — |
| 1983-03-02 | $3.28 | $5.32 | 1,464,000 | — | — |
| 1983-03-01 | $3.25 | $5.27 | 1,542,400 | — | — |
| 1983-02-28 | $3.13 | $5.08 | 1,131,200 | — | — |
| 1983-02-25 | $3.23 | $5.24 | 329,600 | — | — |
| 1983-02-24 | $3.25 | $5.27 | 977,600 | — | — |
| 1983-02-23 | $3.21 | $5.20 | 907,200 | — | — |
| 1983-02-22 | $3.17 | $5.14 | 697,600 | — | — |
| 1983-02-18 | $3.17 | $5.10 | 867,200 | — | — |
| 1983-02-17 | $3.13 | $5.04 | 664,000 | — | — |
| 1983-02-16 | $3.20 | $5.15 | 417,600 | — | — |
| 1983-02-15 | $3.27 | $5.25 | 1,652,800 | — | — |
| 1983-02-14 | $3.30 | $5.31 | 1,908,800 | — | — |
| 1983-02-11 | $3.16 | $5.07 | 1,244,800 | — | — |
| 1983-02-10 | $3.13 | $5.04 | 1,947,200 | — | — |
| 1983-02-09 | $2.99 | $4.81 | 2,016,000 | — | — |
| 1983-02-08 | $2.87 | $4.61 | 2,441,600 | — | — |
| 1983-02-07 | $2.78 | $4.47 | 1,014,400 | — | — |
| 1983-02-04 | $2.77 | $4.45 | 3,267,200 | — | — |
| 1983-02-03 | $2.66 | $4.28 | 844,800 | — | — |
| 1983-02-02 | $2.67 | $4.30 | 998,400 | — | — |
| 1983-02-01 | $2.67 | $4.30 | 2,600,000 | — | — |
| 1983-01-31 | $2.69 | $4.32 | 2,278,400 | — | — |
| 1983-01-28 | $2.75 | $4.42 | 267,200 | — | — |
| 1983-01-27 | $2.82 | $4.53 | 404,800 | — | — |
| 1983-01-26 | $2.74 | $4.41 | 227,200 | — | — |
| 1983-01-25 | $2.76 | $4.43 | 732,800 | — | — |
| 1983-01-24 | $2.69 | $4.32 | 662,400 | — | — |
| 1983-01-21 | $2.77 | $4.45 | 1,080,000 | — | — |
| 1983-01-20 | $2.80 | $4.50 | 1,697,600 | — | — |
| 1983-01-19 | $2.80 | $4.50 | 528,000 | — | — |
| 1983-01-18 | $2.84 | $4.56 | 420,800 | — | — |
| 1983-01-17 | $2.84 | $4.56 | 449,600 | — | — |
| 1983-01-14 | $2.82 | $4.53 | 120,000 | — | — |
| 1983-01-13 | $2.84 | $4.56 | 286,400 | — | — |
| 1983-01-12 | $2.87 | $4.61 | 296,000 | — | — |
| 1983-01-11 | $2.80 | $4.50 | 736,000 | — | — |
| 1983-01-10 | $2.83 | $4.55 | 164,800 | — | — |
| 1983-01-07 | $2.86 | $4.60 | 379,200 | — | — |
| 1983-01-06 | $2.82 | $4.53 | 792,000 | — | — |
| 1983-01-05 | $2.79 | $4.48 | 1,321,600 | — | — |
| 1983-01-04 | $2.81 | $4.52 | 2,553,600 | — | — |
| 1983-01-03 | $2.83 | $4.55 | 406,400 | — | — |