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
- 1970-01-02 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 | $4.67 | $12.39 | 2,280,000 | — | — |
| 1983-12-29 | $4.67 | $12.39 | 2,758,400 | — | — |
| 1983-12-28 | $4.77 | $12.64 | 3,908,800 | — | — |
| 1983-12-27 | $4.70 | $12.48 | 2,724,000 | — | — |
| 1983-12-23 | $4.64 | $12.31 | 2,632,800 | — | — |
| 1983-12-22 | $4.67 | $12.39 | 4,372,800 | — | — |
| 1983-12-21 | $4.64 | $12.31 | 3,932,000 | — | — |
| 1983-12-20 | $4.61 | $12.23 | 4,156,800 | — | — |
| 1983-12-19 | $4.69 | $12.43 | 2,947,200 | — | — |
| 1983-12-16 | $4.70 | $12.48 | 4,648,000 | — | — |
| 1983-12-15 | $4.66 | $12.35 | 5,205,600 | — | — |
| 1983-12-14 | $4.73 | $12.56 | 3,564,800 | — | — |
| 1983-12-13 | $4.78 | $12.68 | 5,762,400 | — | — |
| 1983-12-12 | $4.84 | $12.85 | 9,173,600 | — | — |
| 1983-12-09 | $4.86 | $12.89 | 6,330,400 | — | — |
| 1983-12-08 | $4.77 | $12.64 | 7,504,000 | — | — |
| 1983-12-07 | $4.77 | $12.64 | 4,913,600 | — | — |
| 1983-12-06 | $4.80 | $12.72 | 5,566,400 | — | — |
| 1983-12-05 | $4.84 | $12.85 | 6,707,200 | — | — |
| 1983-12-02 | $4.80 | $12.72 | 7,744,000 | — | — |
| 1983-12-01 | $4.78 | $12.68 | 5,157,600 | — | — |
| 1983-11-30 | $4.72 | $12.52 | 7,746,400 | — | — |
| 1983-11-29 | $4.81 | $12.77 | 4,434,400 | — | — |
| 1983-11-28 | $4.75 | $12.60 | 3,264,800 | — | — |
| 1983-11-25 | $4.73 | $12.56 | 6,274,400 | — | — |
| 1983-11-23 | $4.75 | $12.60 | 6,705,600 | — | — |
| 1983-11-22 | $4.69 | $12.43 | 5,954,400 | — | — |
| 1983-11-21 | $4.64 | $12.31 | 4,888,800 | — | — |
| 1983-11-18 | $4.61 | $12.23 | 6,580,000 | — | — |
| 1983-11-17 | $4.72 | $12.52 | 3,564,000 | — | — |
| 1983-11-16 | $4.63 | $12.27 | 8,726,400 | — | — |
| 1983-11-15 | $4.70 | $12.48 | 5,333,600 | — | — |
| 1983-11-14 | $4.77 | $12.64 | 5,224,800 | — | — |
| 1983-11-11 | $4.83 | $12.81 | 7,262,400 | — | — |
| 1983-11-10 | $4.84 | $12.85 | 6,746,400 | — | — |
| 1983-11-09 | $4.83 | $12.81 | 6,099,200 | — | — |
| 1983-11-08 | $4.75 | $12.60 | 3,645,600 | — | — |
| 1983-11-07 | $4.78 | $12.68 | 4,514,400 | — | — |
| 1983-11-04 | $4.78 | $12.68 | 8,115,200 | — | — |
| 1983-11-03 | $4.89 | $12.71 | 15,346,400 | — | — |
| 1983-11-02 | $4.92 | $12.79 | 7,394,400 | — | — |
| 1983-11-01 | $4.88 | $12.67 | 5,016,000 | — | — |
| 1983-10-31 | $4.78 | $12.42 | 9,323,200 | — | — |
| 1983-10-28 | $4.78 | $12.42 | 5,679,200 | — | — |
| 1983-10-27 | $4.80 | $12.46 | 5,276,800 | — | — |
| 1983-10-26 | $4.83 | $12.55 | 5,002,400 | — | — |
| 1983-10-25 | $4.89 | $12.71 | 5,477,600 | — | — |
| 1983-10-24 | $4.91 | $12.75 | 8,252,800 | — | — |
| 1983-10-21 | $4.86 | $12.63 | 5,728,000 | — | — |
| 1983-10-20 | $4.91 | $12.75 | 4,904,800 | — | — |
| 1983-10-19 | $4.88 | $12.67 | 6,923,200 | — | — |
| 1983-10-18 | $4.89 | $12.71 | 6,720,800 | — | — |
| 1983-10-17 | $4.88 | $12.67 | 6,894,400 | — | — |
| 1983-10-14 | $4.86 | $12.63 | 6,237,600 | — | — |
| 1983-10-13 | $4.81 | $12.51 | 5,792,800 | — | — |
| 1983-10-12 | $4.81 | $12.51 | 6,980,800 | — | — |
| 1983-10-11 | $4.75 | $12.34 | 7,279,200 | — | — |
| 1983-10-10 | $4.78 | $12.42 | 5,001,600 | — | — |
| 1983-10-07 | $4.64 | $12.06 | 4,543,200 | — | — |
| 1983-10-06 | $4.64 | $12.06 | 7,052,800 | — | — |
| 1983-10-05 | $4.58 | $11.90 | 6,588,800 | — | — |
| 1983-10-04 | $4.55 | $11.82 | 5,820,800 | — | — |
| 1983-10-03 | $4.58 | $11.90 | 6,844,800 | — | — |
| 1983-09-30 | $4.56 | $11.86 | 3,832,000 | — | — |
| 1983-09-29 | $4.64 | $12.06 | 2,903,200 | — | — |
| 1983-09-28 | $4.61 | $11.98 | 3,206,400 | — | — |
| 1983-09-27 | $4.63 | $12.02 | 3,680,000 | — | — |
| 1983-09-26 | $4.66 | $12.10 | 2,906,400 | — | — |
| 1983-09-23 | $4.70 | $12.22 | 4,644,800 | — | — |
| 1983-09-22 | $4.81 | $12.51 | 4,540,000 | — | — |
| 1983-09-21 | $4.69 | $12.18 | 5,888,800 | — | — |
| 1983-09-20 | $4.72 | $12.26 | 4,990,400 | — | — |
| 1983-09-19 | $4.77 | $12.38 | 4,438,400 | — | — |
| 1983-09-16 | $4.75 | $12.34 | 4,544,000 | — | — |
| 1983-09-15 | $4.75 | $12.34 | 6,184,000 | — | — |
| 1983-09-14 | $4.81 | $12.51 | 7,450,400 | — | — |
| 1983-09-13 | $4.80 | $12.46 | 5,755,200 | — | — |
| 1983-09-12 | $4.80 | $12.46 | 13,075,200 | — | — |
| 1983-09-09 | $4.89 | $12.71 | 7,556,800 | — | — |
| 1983-09-08 | $4.81 | $12.51 | 6,147,200 | — | — |
| 1983-09-07 | $4.83 | $12.55 | 5,057,600 | — | — |
| 1983-09-06 | $4.77 | $12.38 | 3,850,400 | — | — |
| 1983-09-02 | $4.69 | $12.18 | 4,894,400 | — | — |
| 1983-09-01 | $4.73 | $12.30 | 3,716,800 | — | — |
| 1983-08-31 | $4.75 | $12.34 | 4,248,000 | — | — |
| 1983-08-30 | $4.72 | $12.26 | 3,707,200 | — | — |
| 1983-08-29 | $4.67 | $12.14 | 3,348,000 | — | — |
| 1983-08-26 | $4.70 | $12.22 | 4,888,000 | — | — |
| 1983-08-25 | $4.69 | $12.18 | 6,420,800 | — | — |
| 1983-08-24 | $4.73 | $12.30 | 6,555,200 | — | — |
| 1983-08-23 | $4.80 | $12.46 | 5,283,200 | — | — |
| 1983-08-22 | $4.86 | $12.63 | 6,515,200 | — | — |
| 1983-08-19 | $4.81 | $12.51 | 6,713,600 | — | — |
| 1983-08-18 | $4.77 | $12.38 | 11,068,000 | — | — |
| 1983-08-17 | $4.86 | $12.63 | 14,204,000 | — | — |
| 1983-08-16 | $4.75 | $12.34 | 7,848,800 | — | — |
| 1983-08-15 | $4.70 | $12.22 | 10,030,400 | — | — |
| 1983-08-12 | $4.61 | $11.98 | 6,688,000 | — | — |
| 1983-08-11 | $4.58 | $11.90 | 7,989,600 | — | — |
| 1983-08-10 | $4.61 | $11.98 | 11,564,800 | — | — |
| 1983-08-09 | $4.50 | $11.69 | 8,537,600 | — | — |
| 1983-08-08 | $4.63 | $11.76 | 16,987,200 | — | — |
| 1983-08-05 | $4.66 | $11.84 | 6,405,600 | — | — |
| 1983-08-04 | $4.61 | $11.72 | 9,752,800 | — | — |
| 1983-08-03 | $4.63 | $11.76 | 5,708,000 | — | — |
| 1983-08-02 | $4.59 | $11.68 | 9,929,600 | — | — |
| 1983-08-01 | $4.56 | $11.60 | 14,796,000 | — | — |
| 1983-07-29 | $4.48 | $11.40 | 12,852,800 | — | — |
| 1983-07-28 | $4.52 | $11.48 | 6,284,800 | — | — |
| 1983-07-27 | $4.50 | $11.44 | 8,982,400 | — | — |
| 1983-07-26 | $4.45 | $11.32 | 4,741,600 | — | — |
| 1983-07-25 | $4.42 | $11.24 | 4,217,600 | — | — |
| 1983-07-22 | $4.38 | $11.12 | 3,289,600 | — | — |
| 1983-07-21 | $4.38 | $11.12 | 5,315,200 | — | — |
| 1983-07-20 | $4.39 | $11.16 | 6,141,600 | — | — |
| 1983-07-19 | $4.31 | $10.96 | 4,104,000 | — | — |
| 1983-07-18 | $4.30 | $10.92 | 2,446,400 | — | — |
| 1983-07-15 | $4.28 | $10.88 | 2,731,200 | — | — |
| 1983-07-14 | $4.33 | $11.00 | 5,213,600 | — | — |
| 1983-07-13 | $4.30 | $10.92 | 3,021,600 | — | — |
| 1983-07-12 | $4.25 | $10.80 | 5,369,600 | — | — |
| 1983-07-11 | $4.36 | $11.08 | 3,336,000 | — | — |
| 1983-07-08 | $4.28 | $10.88 | 3,096,000 | — | — |
| 1983-07-07 | $4.34 | $11.04 | 7,192,000 | — | — |
| 1983-07-06 | $4.34 | $11.04 | 3,626,400 | — | — |
| 1983-07-05 | $4.28 | $10.88 | 2,617,600 | — | — |
| 1983-07-01 | $4.28 | $10.88 | 1,948,000 | — | — |
| 1983-06-30 | $4.22 | $10.73 | 2,774,400 | — | — |
| 1983-06-29 | $4.22 | $10.73 | 3,323,200 | — | — |
| 1983-06-28 | $4.19 | $10.65 | 3,510,400 | — | — |
| 1983-06-27 | $4.23 | $10.77 | 2,831,200 | — | — |
| 1983-06-24 | $4.28 | $10.88 | 3,292,000 | — | — |
| 1983-06-23 | $4.28 | $10.88 | 5,050,400 | — | — |
| 1983-06-22 | $4.31 | $10.96 | 8,461,600 | — | — |
| 1983-06-21 | $4.34 | $11.04 | 5,169,600 | — | — |
| 1983-06-20 | $4.33 | $11.00 | 6,057,600 | — | — |
| 1983-06-17 | $4.33 | $11.00 | 5,992,000 | — | — |
| 1983-06-16 | $4.31 | $10.96 | 12,102,400 | — | — |
| 1983-06-15 | $4.23 | $10.77 | 4,296,000 | — | — |
| 1983-06-14 | $4.27 | $10.84 | 3,521,600 | — | — |
| 1983-06-13 | $4.25 | $10.80 | 4,806,400 | — | — |
| 1983-06-10 | $4.17 | $10.61 | 8,776,000 | — | — |
| 1983-06-09 | $4.16 | $10.57 | 3,629,600 | — | — |
| 1983-06-08 | $4.13 | $10.49 | 5,086,400 | — | — |
| 1983-06-07 | $4.14 | $10.53 | 5,955,200 | — | — |
| 1983-06-06 | $4.23 | $10.77 | 3,120,800 | — | — |
| 1983-06-03 | $4.23 | $10.77 | 5,273,600 | — | — |
| 1983-06-02 | $4.19 | $10.65 | 4,608,800 | — | — |
| 1983-06-01 | $4.22 | $10.73 | 6,588,000 | — | — |
| 1983-05-31 | $4.22 | $10.73 | 3,499,200 | — | — |
| 1983-05-27 | $4.28 | $10.88 | 2,820,800 | — | — |
| 1983-05-26 | $4.31 | $10.96 | 4,366,400 | — | — |
| 1983-05-25 | $4.34 | $11.04 | 5,117,600 | — | — |
| 1983-05-24 | $4.38 | $11.12 | 4,332,000 | — | — |
| 1983-05-23 | $4.31 | $10.96 | 6,370,400 | — | — |
| 1983-05-20 | $4.19 | $10.65 | 5,164,800 | — | — |
| 1983-05-19 | $4.14 | $10.53 | 5,747,200 | — | — |
| 1983-05-18 | $4.22 | $10.73 | 6,343,200 | — | — |
| 1983-05-17 | $4.22 | $10.73 | 4,591,200 | — | — |
| 1983-05-16 | $4.27 | $10.84 | 4,688,000 | — | — |
| 1983-05-13 | $4.27 | $10.84 | 4,260,800 | — | — |
| 1983-05-12 | $4.28 | $10.88 | 7,005,600 | — | — |
| 1983-05-11 | $4.33 | $11.00 | 6,739,200 | — | — |
| 1983-05-10 | $4.36 | $11.08 | 9,112,000 | — | — |
| 1983-05-09 | $4.34 | $11.04 | 5,104,800 | — | — |
| 1983-05-06 | $4.41 | $10.96 | 12,093,600 | — | — |
| 1983-05-05 | $4.36 | $10.85 | 7,405,600 | — | — |
| 1983-05-04 | $4.44 | $11.04 | 6,222,400 | — | — |
| 1983-05-03 | $4.41 | $10.96 | 7,063,200 | — | — |
| 1983-05-02 | $4.47 | $11.12 | 8,616,000 | — | — |
| 1983-04-29 | $4.42 | $11.00 | 13,522,400 | — | — |
| 1983-04-28 | $4.38 | $10.89 | 11,087,200 | — | — |
| 1983-04-27 | $4.28 | $10.65 | 11,518,400 | — | — |
| 1983-04-26 | $4.27 | $10.61 | 12,432,000 | — | — |
| 1983-04-25 | $4.14 | $10.30 | 4,804,000 | — | — |
| 1983-04-22 | $4.16 | $10.34 | 6,055,200 | — | — |
| 1983-04-21 | $4.11 | $10.23 | 6,215,200 | — | — |
| 1983-04-20 | $4.17 | $10.38 | 5,914,400 | — | — |
| 1983-04-19 | $4.14 | $10.30 | 9,422,400 | — | — |
| 1983-04-18 | $4.17 | $10.38 | 7,328,800 | — | — |
| 1983-04-15 | $4.13 | $10.26 | 8,468,000 | — | — |
| 1983-04-14 | $4.13 | $10.26 | 9,250,400 | — | — |
| 1983-04-13 | $4.08 | $10.15 | 11,385,600 | — | — |
| 1983-04-12 | $4.02 | $9.99 | 7,886,400 | — | — |
| 1983-04-11 | $4.00 | $9.95 | 9,403,200 | — | — |
| 1983-04-08 | $3.94 | $9.80 | 7,565,600 | — | — |
| 1983-04-07 | $3.88 | $9.64 | 3,931,200 | — | — |
| 1983-04-06 | $3.81 | $9.49 | 5,076,000 | — | — |
| 1983-04-05 | $3.81 | $9.49 | 5,840,800 | — | — |
| 1983-04-04 | $3.88 | $9.64 | 5,975,200 | — | — |
| 1983-03-31 | $3.86 | $9.60 | 13,743,200 | — | — |
| 1983-03-30 | $3.80 | $9.45 | 4,360,800 | — | — |
| 1983-03-29 | $3.77 | $9.37 | 6,211,200 | — | — |
| 1983-03-28 | $3.73 | $9.29 | 5,779,200 | — | — |
| 1983-03-25 | $3.73 | $9.29 | 4,383,200 | — | — |
| 1983-03-24 | $3.77 | $9.37 | 4,870,400 | — | — |
| 1983-03-23 | $3.75 | $9.33 | 10,368,000 | — | — |
| 1983-03-22 | $3.72 | $9.25 | 15,018,400 | — | — |
| 1983-03-21 | $3.80 | $9.45 | 5,176,000 | — | — |
| 1983-03-18 | $3.78 | $9.41 | 3,560,800 | — | — |
| 1983-03-17 | $3.78 | $9.41 | 4,837,600 | — | — |
| 1983-03-16 | $3.78 | $9.41 | 7,208,800 | — | — |
| 1983-03-15 | $3.84 | $9.56 | 5,476,800 | — | — |
| 1983-03-14 | $3.84 | $9.56 | 5,612,000 | — | — |
| 1983-03-11 | $3.88 | $9.64 | 5,626,400 | — | — |
| 1983-03-10 | $3.84 | $9.56 | 14,484,800 | — | — |
| 1983-03-09 | $3.84 | $9.56 | 6,314,400 | — | — |
| 1983-03-08 | $3.80 | $9.45 | 5,528,800 | — | — |
| 1983-03-07 | $3.88 | $9.64 | 5,995,200 | — | — |
| 1983-03-04 | $3.86 | $9.60 | 7,379,200 | — | — |
| 1983-03-03 | $3.89 | $9.68 | 13,059,200 | — | — |
| 1983-03-02 | $3.86 | $9.60 | 11,392,000 | — | — |
| 1983-03-01 | $3.75 | $9.33 | 7,736,800 | — | — |
| 1983-02-28 | $3.66 | $9.10 | 7,797,600 | — | — |
| 1983-02-25 | $3.72 | $9.25 | 13,516,000 | — | — |
| 1983-02-24 | $3.66 | $9.10 | 10,527,200 | — | — |
| 1983-02-23 | $3.59 | $8.94 | 12,576,000 | — | — |
| 1983-02-22 | $3.56 | $8.86 | 11,917,600 | — | — |
| 1983-02-18 | $3.69 | $9.18 | 6,013,600 | — | — |
| 1983-02-17 | $3.66 | $9.10 | 7,586,400 | — | — |
| 1983-02-16 | $3.69 | $9.18 | 7,576,800 | — | — |
| 1983-02-15 | $3.72 | $9.25 | 6,572,000 | — | — |
| 1983-02-14 | $3.72 | $9.25 | 7,264,800 | — | — |
| 1983-02-11 | $3.75 | $9.33 | 7,920,000 | — | — |
| 1983-02-10 | $3.78 | $9.41 | 17,251,200 | — | — |
| 1983-02-09 | $3.67 | $9.14 | 8,010,400 | — | — |
| 1983-02-08 | $3.70 | $9.21 | 7,312,000 | — | — |
| 1983-02-07 | $3.75 | $9.33 | 6,171,200 | — | — |
| 1983-02-04 | $3.70 | $9.21 | 11,367,200 | — | — |
| 1983-02-03 | $3.77 | $9.14 | 8,931,200 | — | — |
| 1983-02-02 | $3.70 | $8.98 | 11,199,200 | — | — |
| 1983-02-01 | $3.75 | $9.10 | 8,378,400 | — | — |
| 1983-01-31 | $3.77 | $9.14 | 7,390,400 | — | — |
| 1983-01-28 | $3.75 | $9.10 | 6,077,600 | — | — |
| 1983-01-27 | $3.73 | $9.06 | 6,043,200 | — | — |
| 1983-01-26 | $3.70 | $8.98 | 10,451,200 | — | — |
| 1983-01-25 | $3.73 | $9.06 | 9,275,200 | — | — |
| 1983-01-24 | $3.72 | $9.02 | 11,413,600 | — | — |
| 1983-01-21 | $3.84 | $9.33 | 8,506,400 | — | — |
| 1983-01-20 | $3.89 | $9.44 | 11,834,400 | — | — |
| 1983-01-19 | $3.84 | $9.33 | 6,645,600 | — | — |
| 1983-01-18 | $3.81 | $9.25 | 8,208,000 | — | — |
| 1983-01-17 | $3.81 | $9.25 | 5,996,800 | — | — |
| 1983-01-14 | $3.81 | $9.25 | 6,678,400 | — | — |
| 1983-01-13 | $3.81 | $9.25 | 4,940,000 | — | — |
| 1983-01-12 | $3.84 | $9.33 | 9,982,400 | — | — |
| 1983-01-11 | $3.80 | $9.21 | 8,690,400 | — | — |
| 1983-01-10 | $3.86 | $9.36 | 6,990,400 | — | — |
| 1983-01-07 | $3.80 | $9.21 | 8,949,600 | — | — |
| 1983-01-06 | $3.89 | $9.44 | 9,916,000 | — | — |
| 1983-01-05 | $3.81 | $9.25 | 7,616,800 | — | — |
| 1983-01-04 | $3.75 | $9.10 | 6,604,800 | — | — |
| 1983-01-03 | $3.63 | $8.80 | 5,436,000 | — | — |