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
- 1980-01-02 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 | $4.27 | $4.86 | 1,325,402 | — | — |
| 1983-12-29 | $4.22 | $4.82 | 2,129,685 | — | — |
| 1983-12-28 | $4.20 | $4.79 | 853,064 | — | — |
| 1983-12-27 | $4.21 | $4.80 | 1,418,203 | — | — |
| 1983-12-23 | $4.24 | $4.84 | 1,512,195 | — | — |
| 1983-12-22 | $4.18 | $4.77 | 2,276,026 | — | — |
| 1983-12-21 | $4.19 | $4.78 | 3,007,733 | — | — |
| 1983-12-20 | $4.02 | $4.59 | 3,079,120 | — | — |
| 1983-12-19 | $3.93 | $4.48 | 1,867,936 | — | — |
| 1983-12-16 | $3.99 | $4.55 | 2,173,706 | — | — |
| 1983-12-15 | $4.03 | $4.60 | 2,317,668 | — | — |
| 1983-12-14 | $4.07 | $4.64 | 2,678,168 | — | — |
| 1983-12-13 | $4.23 | $4.83 | 2,044,021 | — | — |
| 1983-12-12 | $4.28 | $4.88 | 907,793 | — | — |
| 1983-12-09 | $4.28 | $4.88 | 1,457,466 | — | — |
| 1983-12-08 | $4.22 | $4.82 | 2,725,758 | — | — |
| 1983-12-07 | $4.26 | $4.85 | 748,364 | — | — |
| 1983-12-06 | $4.23 | $4.83 | 1,234,979 | — | — |
| 1983-12-05 | $4.24 | $4.84 | 842,356 | — | — |
| 1983-12-02 | $4.22 | $4.82 | 4,994,646 | — | — |
| 1983-12-01 | $4.18 | $4.77 | 2,510,410 | — | — |
| 1983-11-30 | $4.19 | $4.78 | 3,833,432 | — | — |
| 1983-11-29 | $4.17 | $4.76 | 3,659,726 | — | — |
| 1983-11-28 | $4.22 | $4.82 | 2,346,222 | — | — |
| 1983-11-25 | $4.22 | $4.82 | 1,411,065 | — | — |
| 1983-11-23 | $4.20 | $4.79 | 5,841,761 | — | — |
| 1983-11-22 | $4.29 | $4.84 | 2,681,737 | — | — |
| 1983-11-21 | $4.36 | $4.93 | 3,324,212 | — | — |
| 1983-11-18 | $4.34 | $4.90 | 2,903,034 | — | — |
| 1983-11-17 | $4.42 | $5.00 | 4,378,346 | — | — |
| 1983-11-16 | $4.49 | $5.07 | 1,157,644 | — | — |
| 1983-11-15 | $4.50 | $5.08 | 847,115 | — | — |
| 1983-11-14 | $4.49 | $5.07 | 2,033,314 | — | — |
| 1983-11-11 | $4.49 | $5.07 | 726,948 | — | — |
| 1983-11-10 | $4.49 | $5.07 | 1,683,522 | — | — |
| 1983-11-09 | $4.48 | $5.06 | 1,775,134 | — | — |
| 1983-11-08 | $4.44 | $5.02 | 1,910,767 | — | — |
| 1983-11-07 | $4.42 | $5.00 | 975,610 | — | — |
| 1983-11-04 | $4.43 | $5.01 | 1,287,329 | — | — |
| 1983-11-03 | $4.53 | $5.12 | 2,353,361 | — | — |
| 1983-11-02 | $4.62 | $5.22 | 961,333 | — | — |
| 1983-11-01 | $4.64 | $5.25 | 1,533,611 | — | — |
| 1983-10-31 | $4.66 | $5.27 | 1,790,601 | — | — |
| 1983-10-28 | $4.64 | $5.25 | 505,651 | — | — |
| 1983-10-27 | $4.65 | $5.26 | 953,004 | — | — |
| 1983-10-26 | $4.71 | $5.32 | 1,194,527 | — | — |
| 1983-10-25 | $4.73 | $5.34 | 1,564,545 | — | — |
| 1983-10-24 | $4.78 | $5.40 | 741,225 | — | — |
| 1983-10-21 | $4.82 | $5.45 | 933,968 | — | — |
| 1983-10-20 | $4.85 | $5.49 | 1,566,924 | — | — |
| 1983-10-19 | $4.83 | $5.46 | 2,284,355 | — | — |
| 1983-10-18 | $4.72 | $5.33 | 958,953 | — | — |
| 1983-10-17 | $4.86 | $5.50 | 2,373,587 | — | — |
| 1983-10-14 | $4.84 | $5.47 | 786,437 | — | — |
| 1983-10-13 | $4.71 | $5.32 | 900,654 | — | — |
| 1983-10-12 | $4.71 | $5.32 | 1,142,177 | — | — |
| 1983-10-11 | $4.71 | $5.32 | 1,499,108 | — | — |
| 1983-10-10 | $4.84 | $5.47 | 1,923,855 | — | — |
| 1983-10-07 | $4.73 | $5.34 | 1,952,409 | — | — |
| 1983-10-06 | $4.73 | $5.34 | 2,172,516 | — | — |
| 1983-10-05 | $4.73 | $5.34 | 1,267,103 | — | — |
| 1983-10-04 | $4.76 | $5.38 | 1,293,278 | — | — |
| 1983-10-03 | $4.73 | $5.34 | 1,834,622 | — | — |
| 1983-09-30 | $4.69 | $5.30 | 3,527,662 | — | — |
| 1983-09-29 | $4.78 | $5.40 | 2,180,845 | — | — |
| 1983-09-28 | $4.90 | $5.53 | 1,245,687 | — | — |
| 1983-09-27 | $4.96 | $5.60 | 3,443,189 | — | — |
| 1983-09-26 | $4.99 | $5.64 | 3,834,622 | — | — |
| 1983-09-23 | $5.04 | $5.70 | 1,982,153 | — | — |
| 1983-09-22 | $5.04 | $5.70 | 2,728,138 | — | — |
| 1983-09-21 | $4.98 | $5.63 | 3,477,692 | — | — |
| 1983-09-20 | $5.02 | $5.68 | 3,402,736 | — | — |
| 1983-09-19 | $4.98 | $5.63 | 1,879,833 | — | — |
| 1983-09-16 | $4.99 | $5.64 | 3,093,397 | — | — |
| 1983-09-15 | $4.86 | $5.50 | 2,038,073 | — | — |
| 1983-09-14 | $4.83 | $5.46 | 1,243,308 | — | — |
| 1983-09-13 | $4.86 | $5.50 | 2,314,099 | — | — |
| 1983-09-12 | $4.90 | $5.53 | 4,547,293 | — | — |
| 1983-09-09 | $4.93 | $5.57 | 2,030,934 | — | — |
| 1983-09-08 | $4.92 | $5.56 | 4,092,802 | — | — |
| 1983-09-07 | $4.87 | $5.51 | 2,201,071 | — | — |
| 1983-09-06 | $4.81 | $5.44 | 1,468,174 | — | — |
| 1983-09-02 | $4.72 | $5.33 | 562,760 | — | — |
| 1983-09-01 | $4.70 | $5.31 | 1,256,395 | — | — |
| 1983-08-31 | $4.74 | $5.36 | 1,733,492 | — | — |
| 1983-08-30 | $4.70 | $5.27 | 1,531,231 | — | — |
| 1983-08-29 | $4.64 | $5.21 | 1,181,440 | — | — |
| 1983-08-26 | $4.66 | $5.23 | 1,470,553 | — | — |
| 1983-08-25 | $4.63 | $5.19 | 1,568,114 | — | — |
| 1983-08-24 | $4.69 | $5.25 | 1,444,378 | — | — |
| 1983-08-23 | $4.69 | $5.25 | 829,268 | — | — |
| 1983-08-22 | $4.70 | $5.27 | 1,459,845 | — | — |
| 1983-08-19 | $4.68 | $5.24 | 1,972,635 | — | — |
| 1983-08-18 | $4.62 | $5.18 | 2,788,816 | — | — |
| 1983-08-17 | $4.64 | $5.21 | 2,546,104 | — | — |
| 1983-08-16 | $4.56 | $5.11 | 1,236,169 | — | — |
| 1983-08-15 | $4.52 | $5.06 | 1,334,920 | — | — |
| 1983-08-12 | $4.50 | $5.04 | 1,934,563 | — | — |
| 1983-08-11 | $4.43 | $4.97 | 2,374,777 | — | — |
| 1983-08-10 | $4.31 | $4.83 | 2,005,949 | — | — |
| 1983-08-09 | $4.32 | $4.84 | 1,712,076 | — | — |
| 1983-08-08 | $4.29 | $4.81 | 4,268,888 | — | — |
| 1983-08-05 | $4.48 | $5.02 | 1,397,977 | — | — |
| 1983-08-04 | $4.53 | $5.08 | 2,866,151 | — | — |
| 1983-08-03 | $4.69 | $5.25 | 696,014 | — | — |
| 1983-08-02 | $4.65 | $5.22 | 1,988,102 | — | — |
| 1983-08-01 | $4.65 | $5.22 | 2,038,073 | — | — |
| 1983-07-29 | $4.62 | $5.18 | 2,259,369 | — | — |
| 1983-07-28 | $4.69 | $5.25 | 1,412,255 | — | — |
| 1983-07-27 | $4.75 | $5.32 | 1,575,253 | — | — |
| 1983-07-26 | $4.81 | $5.39 | 1,607,377 | — | — |
| 1983-07-25 | $4.83 | $5.42 | 2,233,195 | — | — |
| 1983-07-22 | $4.85 | $5.44 | 1,840,571 | — | — |
| 1983-07-21 | $4.86 | $5.45 | 1,588,340 | — | — |
| 1983-07-20 | $4.86 | $5.45 | 2,904,224 | — | — |
| 1983-07-19 | $4.78 | $5.36 | 1,509,816 | — | — |
| 1983-07-18 | $4.75 | $5.32 | 2,138,013 | — | — |
| 1983-07-15 | $4.78 | $5.36 | 1,137,418 | — | — |
| 1983-07-14 | $4.82 | $5.41 | 3,042,237 | — | — |
| 1983-07-13 | $4.89 | $5.48 | 1,307,555 | — | — |
| 1983-07-12 | $4.86 | $5.45 | 1,207,615 | — | — |
| 1983-07-11 | $4.92 | $5.51 | 2,271,267 | — | — |
| 1983-07-08 | $4.87 | $5.47 | 1,703,748 | — | — |
| 1983-07-07 | $4.92 | $5.51 | 4,362,879 | — | — |
| 1983-07-06 | $4.81 | $5.39 | 2,021,416 | — | — |
| 1983-07-05 | $4.72 | $5.29 | 1,621,654 | — | — |
| 1983-07-01 | $4.85 | $5.44 | 1,788,221 | — | — |
| 1983-06-30 | $4.86 | $5.45 | 2,133,254 | — | — |
| 1983-06-29 | $4.93 | $5.52 | 3,897,680 | — | — |
| 1983-06-28 | $4.96 | $5.56 | 2,384,295 | — | — |
| 1983-06-27 | $4.99 | $5.59 | 2,124,926 | — | — |
| 1983-06-24 | $5.02 | $5.63 | 1,840,571 | — | — |
| 1983-06-23 | $5.04 | $5.65 | 2,339,084 | — | — |
| 1983-06-22 | $5.11 | $5.72 | 5,772,754 | — | — |
| 1983-06-21 | $5.15 | $5.77 | 2,179,655 | — | — |
| 1983-06-20 | $4.96 | $5.56 | 1,741,820 | — | — |
| 1983-06-17 | $4.99 | $5.59 | 3,681,142 | — | — |
| 1983-06-16 | $5.00 | $5.61 | 2,803,093 | — | — |
| 1983-06-15 | $4.82 | $5.41 | 1,762,046 | — | — |
| 1983-06-14 | $4.72 | $5.29 | 1,841,761 | — | — |
| 1983-06-13 | $4.66 | $5.23 | 2,679,358 | — | — |
| 1983-06-10 | $4.64 | $5.21 | 1,204,045 | — | — |
| 1983-06-09 | $4.59 | $5.15 | 1,377,751 | — | — |
| 1983-06-08 | $4.50 | $5.04 | 1,290,898 | — | — |
| 1983-06-07 | $4.60 | $5.16 | 1,259,964 | — | — |
| 1983-06-06 | $4.68 | $5.24 | 1,819,155 | — | — |
| 1983-06-03 | $4.69 | $5.25 | 1,892,921 | — | — |
| 1983-06-02 | $4.71 | $5.28 | 2,279,595 | — | — |
| 1983-06-01 | $4.70 | $5.22 | 1,615,705 | — | — |
| 1983-05-31 | $4.66 | $5.19 | 2,602,023 | — | — |
| 1983-05-27 | $4.78 | $5.32 | 1,776,324 | — | — |
| 1983-05-26 | $4.92 | $5.47 | 2,483,046 | — | — |
| 1983-05-25 | $4.94 | $5.49 | 5,502,677 | — | — |
| 1983-05-24 | $4.97 | $5.53 | 3,493,159 | — | — |
| 1983-05-23 | $4.71 | $5.23 | 1,734,682 | — | — |
| 1983-05-20 | $4.64 | $5.16 | 1,475,312 | — | — |
| 1983-05-19 | $4.58 | $5.09 | 2,632,957 | — | — |
| 1983-05-18 | $4.65 | $5.18 | 1,462,225 | — | — |
| 1983-05-17 | $4.74 | $5.27 | 1,439,619 | — | — |
| 1983-05-16 | $4.79 | $5.33 | 924,450 | — | — |
| 1983-05-13 | $4.83 | $5.37 | 1,196,907 | — | — |
| 1983-05-12 | $4.85 | $5.40 | 1,977,394 | — | — |
| 1983-05-11 | $4.87 | $5.42 | 3,183,819 | — | — |
| 1983-05-10 | $4.85 | $5.40 | 1,569,304 | — | — |
| 1983-05-09 | $4.85 | $5.40 | 1,476,502 | — | — |
| 1983-05-06 | $4.87 | $5.42 | 4,364,069 | — | — |
| 1983-05-05 | $4.86 | $5.41 | 6,135,634 | — | — |
| 1983-05-04 | $4.81 | $5.35 | 6,283,165 | — | — |
| 1983-05-03 | $4.56 | $5.07 | 3,306,365 | — | — |
| 1983-05-02 | $4.56 | $5.07 | 2,997,026 | — | — |
| 1983-04-29 | $4.62 | $5.14 | 3,150,506 | — | — |
| 1983-04-28 | $4.43 | $4.93 | 1,687,091 | — | — |
| 1983-04-27 | $4.36 | $4.85 | 1,890,541 | — | — |
| 1983-04-26 | $4.43 | $4.93 | 2,214,158 | — | — |
| 1983-04-25 | $4.24 | $4.72 | 1,411,065 | — | — |
| 1983-04-22 | $4.24 | $4.72 | 945,866 | — | — |
| 1983-04-21 | $4.24 | $4.72 | 4,718,620 | — | — |
| 1983-04-20 | $4.19 | $4.66 | 2,715,051 | — | — |
| 1983-04-19 | $4.33 | $4.81 | 2,578,227 | — | — |
| 1983-04-18 | $4.35 | $4.84 | 1,714,456 | — | — |
| 1983-04-15 | $4.35 | $4.84 | 1,803,688 | — | — |
| 1983-04-14 | $4.37 | $4.86 | 1,339,679 | — | — |
| 1983-04-13 | $4.31 | $4.79 | 2,318,858 | — | — |
| 1983-04-12 | $4.42 | $4.92 | 2,536,585 | — | — |
| 1983-04-11 | $4.40 | $4.90 | 2,749,554 | — | — |
| 1983-04-08 | $4.31 | $4.79 | 3,469,363 | — | — |
| 1983-04-07 | $4.16 | $4.63 | 3,164,783 | — | — |
| 1983-04-06 | $4.15 | $4.62 | 2,824,509 | — | — |
| 1983-04-05 | $4.20 | $4.67 | 2,085,663 | — | — |
| 1983-04-04 | $4.26 | $4.73 | 2,851,874 | — | — |
| 1983-03-31 | $4.16 | $4.63 | 10,096,371 | — | — |
| 1983-03-30 | $3.95 | $4.39 | 2,745,985 | — | — |
| 1983-03-29 | $3.83 | $4.26 | 1,102,915 | — | — |
| 1983-03-28 | $3.90 | $4.33 | 1,643,070 | — | — |
| 1983-03-25 | $3.89 | $4.32 | 2,434,265 | — | — |
| 1983-03-24 | $3.90 | $4.33 | 3,176,681 | — | — |
| 1983-03-23 | $3.91 | $4.35 | 2,392,623 | — | — |
| 1983-03-22 | $3.90 | $4.33 | 2,416,419 | — | — |
| 1983-03-21 | $3.97 | $4.42 | 3,645,449 | — | — |
| 1983-03-18 | $3.85 | $4.28 | 2,920,880 | — | — |
| 1983-03-17 | $3.81 | $4.24 | 4,126,115 | — | — |
| 1983-03-16 | $3.90 | $4.33 | 2,190,363 | — | — |
| 1983-03-15 | $4.02 | $4.47 | 1,377,751 | — | — |
| 1983-03-14 | $4.01 | $4.46 | 2,331,945 | — | — |
| 1983-03-11 | $4.01 | $4.46 | 2,968,471 | — | — |
| 1983-03-10 | $4.03 | $4.49 | 2,237,954 | — | — |
| 1983-03-09 | $4.15 | $4.62 | 2,222,487 | — | — |
| 1983-03-08 | $4.16 | $4.63 | 1,866,746 | — | — |
| 1983-03-07 | $4.24 | $4.72 | 2,561,570 | — | — |
| 1983-03-04 | $4.18 | $4.65 | 3,753,718 | — | — |
| 1983-03-03 | $4.08 | $4.53 | 2,029,744 | — | — |
| 1983-03-02 | $4.03 | $4.44 | 3,863,177 | — | — |
| 1983-03-01 | $3.91 | $4.31 | 2,138,013 | — | — |
| 1983-02-28 | $3.95 | $4.35 | 1,936,942 | — | — |
| 1983-02-25 | $4.12 | $4.54 | 1,447,948 | — | — |
| 1983-02-24 | $4.22 | $4.65 | 2,634,146 | — | — |
| 1983-02-23 | $4.14 | $4.56 | 1,516,954 | — | — |
| 1983-02-22 | $4.09 | $4.50 | 1,754,908 | — | — |
| 1983-02-18 | $4.34 | $4.78 | 908,983 | — | — |
| 1983-02-17 | $4.29 | $4.72 | 1,499,108 | — | — |
| 1983-02-16 | $4.27 | $4.70 | 1,675,193 | — | — |
| 1983-02-15 | $4.22 | $4.65 | 1,251,636 | — | — |
| 1983-02-14 | $4.32 | $4.76 | 1,530,042 | — | — |
| 1983-02-11 | $4.24 | $4.68 | 1,712,076 | — | — |
| 1983-02-10 | $4.16 | $4.58 | 2,837,597 | — | — |
| 1983-02-09 | $4.01 | $4.42 | 2,542,534 | — | — |
| 1983-02-08 | $3.97 | $4.38 | 1,825,104 | — | — |
| 1983-02-07 | $4.02 | $4.43 | 1,309,935 | — | — |
| 1983-02-04 | $3.99 | $4.40 | 3,784,652 | — | — |
| 1983-02-03 | $3.87 | $4.26 | 2,825,699 | — | — |
| 1983-02-02 | $3.78 | $4.17 | 1,966,686 | — | — |
| 1983-02-01 | $3.80 | $4.19 | 1,537,180 | — | — |
| 1983-01-31 | $3.91 | $4.31 | 1,381,321 | — | — |
| 1983-01-28 | $3.91 | $4.31 | 2,168,947 | — | — |
| 1983-01-27 | $3.92 | $4.32 | 2,722,189 | — | — |
| 1983-01-26 | $3.89 | $4.28 | 1,929,804 | — | — |
| 1983-01-25 | $3.93 | $4.33 | 2,710,291 | — | — |
| 1983-01-24 | $3.99 | $4.40 | 2,767,400 | — | — |
| 1983-01-21 | $4.14 | $4.56 | 4,149,911 | — | — |
| 1983-01-20 | $4.30 | $4.73 | 4,497,323 | — | — |
| 1983-01-19 | $4.22 | $4.65 | 1,408,685 | — | — |
| 1983-01-18 | $4.32 | $4.76 | 2,028,554 | — | — |
| 1983-01-17 | $4.36 | $4.80 | 1,462,225 | — | — |
| 1983-01-14 | $4.31 | $4.75 | 2,019,036 | — | — |
| 1983-01-13 | $4.28 | $4.71 | 1,841,761 | — | — |
| 1983-01-12 | $4.51 | $4.97 | 1,989,292 | — | — |
| 1983-01-11 | $4.61 | $5.08 | 2,000,000 | — | — |
| 1983-01-10 | $4.59 | $5.06 | 2,128,495 | — | — |
| 1983-01-07 | $4.52 | $4.98 | 3,438,430 | — | — |
| 1983-01-06 | $4.54 | $5.00 | 4,930,399 | — | — |
| 1983-01-05 | $4.27 | $4.70 | 3,419,393 | — | — |
| 1983-01-04 | $4.19 | $4.62 | 2,631,767 | — | — |
| 1983-01-03 | $3.88 | $4.27 | 2,397,383 | — | — |