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 | $2.59 | $2.63 | 1,366,800 | — | — |
| 1983-12-29 | $2.59 | $2.63 | 1,089,600 | — | — |
| 1983-12-28 | $2.60 | $2.64 | 717,600 | — | — |
| 1983-12-27 | $2.67 | $2.70 | 780,000 | — | — |
| 1983-12-23 | $2.63 | $2.66 | 613,200 | — | — |
| 1983-12-22 | $2.59 | $2.63 | 2,220,000 | — | — |
| 1983-12-21 | $2.52 | $2.55 | 3,220,800 | — | — |
| 1983-12-20 | $2.57 | $2.61 | 2,665,200 | — | — |
| 1983-12-19 | $2.64 | $2.67 | 2,190,000 | — | — |
| 1983-12-16 | $2.59 | $2.63 | 3,343,200 | — | — |
| 1983-12-15 | $2.56 | $2.60 | 3,008,400 | — | — |
| 1983-12-14 | $2.64 | $2.67 | 2,374,800 | — | — |
| 1983-12-13 | $2.72 | $2.75 | 3,391,200 | — | — |
| 1983-12-12 | $2.67 | $2.70 | 3,422,400 | — | — |
| 1983-12-09 | $2.60 | $2.64 | 4,494,000 | — | — |
| 1983-12-08 | $2.65 | $2.68 | 3,006,000 | — | — |
| 1983-12-07 | $2.66 | $2.69 | 6,334,800 | — | — |
| 1983-12-06 | $2.58 | $2.62 | 3,738,000 | — | — |
| 1983-12-05 | $2.66 | $2.69 | 5,545,200 | — | — |
| 1983-12-02 | $2.71 | $2.74 | 2,655,600 | — | — |
| 1983-12-01 | $2.77 | $2.81 | 3,255,600 | — | — |
| 1983-11-30 | $2.81 | $2.85 | 2,494,800 | — | — |
| 1983-11-29 | $2.88 | $2.91 | 2,109,600 | — | — |
| 1983-11-28 | $2.86 | $2.90 | 3,176,400 | — | — |
| 1983-11-25 | $2.91 | $2.94 | 1,968,000 | — | — |
| 1983-11-23 | $2.97 | $3.01 | 2,644,800 | — | — |
| 1983-11-22 | $2.95 | $2.99 | 1,365,600 | — | — |
| 1983-11-21 | $2.96 | $3.00 | 3,110,400 | — | — |
| 1983-11-18 | $2.92 | $2.95 | 1,208,400 | — | — |
| 1983-11-17 | $2.95 | $2.99 | 1,048,800 | — | — |
| 1983-11-16 | $2.94 | $2.98 | 2,395,200 | — | — |
| 1983-11-15 | $2.95 | $2.99 | 2,264,400 | — | — |
| 1983-11-14 | $3.00 | $3.04 | 8,304,000 | — | — |
| 1983-11-11 | $3.03 | $3.06 | 3,763,200 | — | — |
| 1983-11-10 | $3.09 | $3.12 | 1,480,800 | — | — |
| 1983-11-09 | $3.10 | $3.13 | 2,098,800 | — | — |
| 1983-11-08 | $3.02 | $3.05 | 314,400 | — | — |
| 1983-11-07 | $3.05 | $3.08 | 301,200 | — | — |
| 1983-11-04 | $3.04 | $3.07 | 964,800 | — | — |
| 1983-11-03 | $3.11 | $3.14 | 3,147,600 | — | — |
| 1983-11-02 | $3.06 | $3.09 | 1,231,200 | — | — |
| 1983-11-01 | $3.03 | $3.06 | 2,284,800 | — | — |
| 1983-10-31 | $3.00 | $3.03 | 6,591,600 | — | — |
| 1983-10-28 | $2.99 | $3.01 | 1,096,800 | — | — |
| 1983-10-27 | $3.02 | $3.05 | 1,596,000 | — | — |
| 1983-10-26 | $3.10 | $3.13 | 1,117,200 | — | — |
| 1983-10-25 | $3.04 | $3.07 | 760,800 | — | — |
| 1983-10-24 | $3.02 | $3.05 | 2,001,600 | — | — |
| 1983-10-21 | $3.01 | $3.04 | 2,810,400 | — | — |
| 1983-10-20 | $3.02 | $3.05 | 2,979,600 | — | — |
| 1983-10-19 | $2.93 | $2.95 | 2,223,600 | — | — |
| 1983-10-18 | $2.92 | $2.94 | 1,456,800 | — | — |
| 1983-10-17 | $3.04 | $3.07 | 930,000 | — | — |
| 1983-10-14 | $3.00 | $3.03 | 1,521,600 | — | — |
| 1983-10-13 | $3.04 | $3.07 | 1,047,600 | — | — |
| 1983-10-12 | $3.07 | $3.10 | 1,426,800 | — | — |
| 1983-10-11 | $3.14 | $3.16 | 1,479,600 | — | — |
| 1983-10-10 | $3.18 | $3.20 | 1,279,200 | — | — |
| 1983-10-07 | $3.13 | $3.15 | 3,951,600 | — | — |
| 1983-10-06 | $2.97 | $2.99 | 2,624,400 | — | — |
| 1983-10-05 | $2.93 | $2.95 | 2,878,800 | — | — |
| 1983-10-04 | $2.89 | $2.91 | 2,542,800 | — | — |
| 1983-10-03 | $2.79 | $2.82 | 2,109,600 | — | — |
| 1983-09-30 | $2.79 | $2.82 | 373,200 | — | — |
| 1983-09-29 | $2.78 | $2.80 | 1,480,800 | — | — |
| 1983-09-28 | $2.79 | $2.82 | 3,556,800 | — | — |
| 1983-09-27 | $2.83 | $2.86 | 1,053,600 | — | — |
| 1983-09-26 | $2.92 | $2.94 | 3,079,200 | — | — |
| 1983-09-23 | $2.95 | $2.97 | 2,130,000 | — | — |
| 1983-09-22 | $2.93 | $2.95 | 1,636,800 | — | — |
| 1983-09-21 | $2.92 | $2.94 | 685,200 | — | — |
| 1983-09-20 | $2.98 | $3.00 | 1,634,400 | — | — |
| 1983-09-19 | $2.92 | $2.94 | 3,186,000 | — | — |
| 1983-09-16 | $2.81 | $2.84 | 2,848,800 | — | — |
| 1983-09-15 | $2.70 | $2.72 | 1,393,200 | — | — |
| 1983-09-14 | $2.72 | $2.74 | 3,076,800 | — | — |
| 1983-09-13 | $2.59 | $2.62 | 5,446,800 | — | — |
| 1983-09-12 | $2.64 | $2.66 | 3,370,800 | — | — |
| 1983-09-09 | $2.76 | $2.78 | 2,452,800 | — | — |
| 1983-09-08 | $2.81 | $2.84 | 351,600 | — | — |
| 1983-09-07 | $2.88 | $2.90 | 1,615,200 | — | — |
| 1983-09-06 | $2.93 | $2.95 | 1,712,400 | — | — |
| 1983-09-02 | $2.86 | $2.89 | 974,400 | — | — |
| 1983-09-01 | $2.83 | $2.86 | 2,401,200 | — | — |
| 1983-08-31 | $2.78 | $2.80 | 1,713,600 | — | — |
| 1983-08-30 | $2.75 | $2.77 | 1,675,200 | — | — |
| 1983-08-29 | $2.77 | $2.79 | 494,400 | — | — |
| 1983-08-26 | $2.80 | $2.83 | 3,008,400 | — | — |
| 1983-08-25 | $2.67 | $2.69 | 4,069,200 | — | — |
| 1983-08-24 | $2.74 | $2.76 | 1,952,400 | — | — |
| 1983-08-23 | $2.71 | $2.73 | 1,700,400 | — | — |
| 1983-08-22 | $2.79 | $2.82 | 2,289,600 | — | — |
| 1983-08-19 | $2.92 | $2.94 | 1,227,600 | — | — |
| 1983-08-18 | $2.91 | $2.93 | 1,456,800 | — | — |
| 1983-08-17 | $2.97 | $2.99 | 1,527,600 | — | — |
| 1983-08-16 | $2.94 | $2.96 | 1,059,600 | — | — |
| 1983-08-15 | $3.03 | $3.06 | 1,902,000 | — | — |
| 1983-08-12 | $2.96 | $2.97 | 2,004,000 | — | — |
| 1983-08-11 | $2.91 | $2.92 | 2,144,400 | — | — |
| 1983-08-10 | $2.90 | $2.91 | 3,458,400 | — | — |
| 1983-08-09 | $2.77 | $2.78 | 2,272,800 | — | — |
| 1983-08-08 | $2.75 | $2.76 | 472,800 | — | — |
| 1983-08-05 | $2.80 | $2.81 | 2,322,000 | — | — |
| 1983-08-04 | $2.78 | $2.79 | 3,735,600 | — | — |
| 1983-08-03 | $2.88 | $2.89 | 1,227,600 | — | — |
| 1983-08-02 | $2.92 | $2.93 | 1,718,400 | — | — |
| 1983-08-01 | $2.98 | $2.99 | 874,800 | — | — |
| 1983-07-29 | $3.04 | $3.05 | 1,776,000 | — | — |
| 1983-07-28 | $3.11 | $3.13 | 944,400 | — | — |
| 1983-07-27 | $3.19 | $3.20 | 807,600 | — | — |
| 1983-07-26 | $3.31 | $3.33 | 1,396,800 | — | — |
| 1983-07-25 | $3.24 | $3.25 | 777,600 | — | — |
| 1983-07-22 | $3.21 | $3.22 | 1,185,600 | — | — |
| 1983-07-21 | $3.23 | $3.24 | 2,126,400 | — | — |
| 1983-07-20 | $3.19 | $3.21 | 1,096,800 | — | — |
| 1983-07-19 | $3.06 | $3.07 | 888,000 | — | — |
| 1983-07-18 | $3.04 | $3.05 | 852,000 | — | — |
| 1983-07-15 | $3.05 | $3.06 | 1,027,200 | — | — |
| 1983-07-14 | $3.05 | $3.06 | 3,573,600 | — | — |
| 1983-07-13 | $3.05 | $3.06 | 2,258,400 | — | — |
| 1983-07-12 | $3.12 | $3.13 | 1,327,200 | — | — |
| 1983-07-11 | $3.19 | $3.20 | 974,400 | — | — |
| 1983-07-08 | $3.11 | $3.13 | 1,008,000 | — | — |
| 1983-07-07 | $3.08 | $3.10 | 2,167,200 | — | — |
| 1983-07-06 | $3.04 | $3.05 | 3,028,800 | — | — |
| 1983-07-05 | $2.97 | $2.99 | 1,785,600 | — | — |
| 1983-07-01 | $3.08 | $3.10 | 2,954,400 | — | — |
| 1983-06-30 | $3.11 | $3.13 | 3,732,000 | — | — |
| 1983-06-29 | $3.15 | $3.16 | 2,392,800 | — | — |
| 1983-06-28 | $3.15 | $3.16 | 1,303,200 | — | — |
| 1983-06-27 | $3.22 | $3.24 | 1,708,800 | — | — |
| 1983-06-24 | $3.23 | $3.24 | 2,265,600 | — | — |
| 1983-06-23 | $3.31 | $3.32 | 818,400 | — | — |
| 1983-06-22 | $3.34 | $3.36 | 3,645,600 | — | — |
| 1983-06-21 | $3.35 | $3.36 | 2,889,600 | — | — |
| 1983-06-20 | $3.33 | $3.35 | 986,400 | — | — |
| 1983-06-17 | $3.31 | $3.33 | 1,003,200 | — | — |
| 1983-06-16 | $3.32 | $3.34 | 6,146,400 | — | — |
| 1983-06-15 | $3.26 | $3.27 | 2,832,000 | — | — |
| 1983-06-14 | $3.21 | $3.22 | 3,285,600 | — | — |
| 1983-06-13 | $3.14 | $3.15 | 852,000 | — | — |
| 1983-06-10 | $3.08 | $3.10 | 2,107,200 | — | — |
| 1983-06-09 | $3.00 | $3.01 | 2,028,000 | — | — |
| 1983-06-08 | $2.95 | $2.97 | 1,852,800 | — | — |
| 1983-06-07 | $2.91 | $2.92 | 1,368,000 | — | — |
| 1983-06-06 | $2.96 | $2.97 | 720,000 | — | — |
| 1983-06-03 | $2.97 | $2.99 | 897,600 | — | — |
| 1983-06-02 | $2.93 | $2.94 | 2,224,800 | — | — |
| 1983-06-01 | $2.84 | $2.85 | 2,402,400 | — | — |
| 1983-05-31 | $2.88 | $2.89 | 1,104,000 | — | — |
| 1983-05-27 | $2.93 | $2.94 | 1,212,000 | — | — |
| 1983-05-26 | $2.98 | $2.99 | 1,689,600 | — | — |
| 1983-05-25 | $2.99 | $3.00 | 4,615,200 | — | — |
| 1983-05-24 | $2.98 | $2.99 | 2,160,000 | — | — |
| 1983-05-23 | $3.00 | $3.01 | 655,200 | — | — |
| 1983-05-20 | $3.02 | $3.03 | 3,333,600 | — | — |
| 1983-05-19 | $3.03 | $3.04 | 4,766,400 | — | — |
| 1983-05-18 | $3.08 | $3.10 | 3,602,400 | — | — |
| 1983-05-17 | $3.05 | $3.06 | 1,428,000 | — | — |
| 1983-05-16 | $3.01 | $3.02 | 2,474,400 | — | — |
| 1983-05-13 | $2.98 | $2.98 | 5,138,400 | — | — |
| 1983-05-12 | $2.93 | $2.93 | 1,876,800 | — | — |
| 1983-05-11 | $2.92 | $2.92 | 2,083,200 | — | — |
| 1983-05-10 | $2.95 | $2.95 | 2,001,600 | — | — |
| 1983-05-09 | $2.93 | $2.93 | 1,504,800 | — | — |
| 1983-05-06 | $2.97 | $2.97 | 4,298,400 | — | — |
| 1983-05-05 | $2.84 | $2.84 | 5,668,800 | — | — |
| 1983-05-04 | $2.79 | $2.79 | 5,558,400 | — | — |
| 1983-05-03 | $2.83 | $2.83 | 1,468,800 | — | — |
| 1983-05-02 | $2.84 | $2.84 | 2,337,600 | — | — |
| 1983-04-29 | $2.83 | $2.83 | 3,960,000 | — | — |
| 1983-04-28 | $2.83 | $2.83 | 11,100,000 | — | — |
| 1983-04-27 | $2.82 | $2.82 | 1,168,800 | — | — |
| 1983-04-26 | $2.88 | $2.88 | 1,324,800 | — | — |
| 1983-04-25 | $2.85 | $2.85 | 1,980,000 | — | — |
| 1983-04-22 | $2.89 | $2.89 | 1,401,600 | — | — |
| 1983-04-21 | $2.94 | $2.94 | 372,000 | — | — |
| 1983-04-20 | $3.00 | $3.00 | 1,807,200 | — | — |
| 1983-04-19 | $2.92 | $2.92 | 1,329,600 | — | — |
| 1983-04-18 | $2.94 | $2.94 | 1,104,000 | — | — |
| 1983-04-15 | $2.96 | $2.96 | 2,042,400 | — | — |
| 1983-04-14 | $3.04 | $3.04 | 2,805,600 | — | — |
| 1983-04-13 | $3.06 | $3.06 | 1,920,000 | — | — |
| 1983-04-12 | $2.98 | $2.98 | 1,855,200 | — | — |
| 1983-04-11 | $2.94 | $2.94 | 945,600 | — | — |
| 1983-04-08 | $2.91 | $2.91 | 2,265,600 | — | — |
| 1983-04-07 | $2.91 | $2.91 | 2,992,800 | — | — |
| 1983-04-06 | $2.81 | $2.81 | 1,752,000 | — | — |
| 1983-04-05 | $2.78 | $2.78 | 1,065,600 | — | — |
| 1983-04-04 | $2.81 | $2.81 | 940,800 | — | — |
| 1983-03-31 | $2.85 | $2.85 | 3,048,000 | — | — |
| 1983-03-30 | $2.84 | $2.84 | 4,284,000 | — | — |
| 1983-03-29 | $2.79 | $2.79 | 799,200 | — | — |
| 1983-03-28 | $2.76 | $2.76 | 2,179,200 | — | — |
| 1983-03-25 | $2.78 | $2.78 | 816,000 | — | — |
| 1983-03-24 | $2.82 | $2.82 | 1,972,800 | — | — |
| 1983-03-23 | $2.85 | $2.85 | 2,083,200 | — | — |
| 1983-03-22 | $2.79 | $2.79 | 1,286,400 | — | — |
| 1983-03-21 | $2.75 | $2.75 | 2,205,600 | — | — |
| 1983-03-18 | $2.76 | $2.76 | 1,977,600 | — | — |
| 1983-03-17 | $2.72 | $2.72 | 1,123,200 | — | — |
| 1983-03-16 | $2.70 | $2.70 | 2,426,400 | — | — |
| 1983-03-15 | $2.67 | $2.67 | 3,312,000 | — | — |
| 1983-03-14 | $2.58 | $2.58 | 1,168,800 | — | — |
| 1983-03-11 | $2.57 | $2.57 | 1,459,200 | — | — |
| 1983-03-10 | $2.58 | $2.58 | 3,148,800 | — | — |
| 1983-03-09 | $2.52 | $2.52 | 1,828,800 | — | — |
| 1983-03-08 | $2.53 | $2.53 | 3,684,000 | — | — |
| 1983-03-07 | $2.60 | $2.60 | 741,600 | — | — |
| 1983-03-04 | $2.63 | $2.63 | 1,886,400 | — | — |
| 1983-03-03 | $2.63 | $2.63 | 2,222,400 | — | — |
| 1983-03-02 | $2.56 | $2.56 | 3,348,000 | — | — |
| 1983-03-01 | $2.53 | $2.53 | 4,108,800 | — | — |
| 1983-02-28 | $2.49 | $2.49 | 890,400 | — | — |
| 1983-02-25 | $2.48 | $2.48 | 2,788,800 | — | — |
| 1983-02-24 | $2.44 | $2.44 | 4,908,000 | — | — |
| 1983-02-23 | $2.44 | $2.44 | 2,095,200 | — | — |
| 1983-02-22 | $2.44 | $2.44 | 1,492,800 | — | — |
| 1983-02-18 | $2.44 | $2.44 | 3,744,000 | — | — |
| 1983-02-17 | $2.46 | $2.46 | 2,256,000 | — | — |
| 1983-02-16 | $2.40 | $2.40 | 3,237,600 | — | — |
| 1983-02-15 | $2.49 | $2.49 | 2,688,000 | — | — |
| 1983-02-14 | $2.45 | $2.45 | 1,548,000 | — | — |
| 1983-02-11 | $2.43 | $2.43 | 2,071,200 | — | — |
| 1983-02-10 | $2.44 | $2.44 | 2,306,400 | — | — |
| 1983-02-09 | $2.40 | $2.40 | 4,053,600 | — | — |
| 1983-02-08 | $2.40 | $2.40 | 2,073,600 | — | — |
| 1983-02-07 | $2.38 | $2.38 | 7,384,800 | — | — |
| 1983-02-04 | $2.32 | $2.32 | 5,836,800 | — | — |
| 1983-02-03 | $2.25 | $2.25 | 7,226,400 | — | — |
| 1983-02-02 | $2.21 | $2.21 | 823,200 | — | — |
| 1983-02-01 | $2.25 | $2.25 | 784,800 | — | — |
| 1983-01-31 | $2.30 | $2.30 | 1,454,400 | — | — |
| 1983-01-28 | $2.27 | $2.27 | 2,160,000 | — | — |
| 1983-01-27 | $2.27 | $2.27 | 4,444,800 | — | — |
| 1983-01-26 | $2.26 | $2.26 | 1,843,200 | — | — |
| 1983-01-25 | $2.26 | $2.26 | 1,848,000 | — | — |
| 1983-01-24 | $2.18 | $2.18 | 4,545,600 | — | — |
| 1983-01-21 | $2.23 | $2.23 | 1,526,400 | — | — |
| 1983-01-20 | $2.27 | $2.27 | 1,507,200 | — | — |
| 1983-01-19 | $2.28 | $2.28 | 7,572,000 | — | — |
| 1983-01-18 | $2.30 | $2.30 | 2,006,400 | — | — |
| 1983-01-17 | $2.28 | $2.28 | 4,912,800 | — | — |
| 1983-01-14 | $2.22 | $2.22 | 3,408,000 | — | — |
| 1983-01-13 | $2.20 | $2.20 | 6,372,000 | — | — |
| 1983-01-12 | $2.28 | $2.28 | 7,768,800 | — | — |
| 1983-01-11 | $2.14 | $2.14 | 8,724,000 | — | — |
| 1983-01-10 | $2.11 | $2.11 | 6,036,000 | — | — |
| 1983-01-07 | $2.11 | $2.11 | 8,500,800 | — | — |
| 1983-01-06 | $2.20 | $2.20 | 7,180,800 | — | — |
| 1983-01-05 | $2.22 | $2.22 | 4,176,000 | — | — |
| 1983-01-04 | $2.29 | $2.29 | 2,030,400 | — | — |
| 1983-01-03 | $2.29 | $2.29 | 1,221,600 | — | — |