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
- 1980-03-17 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 | $3.63 | $3.63 | 438,400 | — | — |
| 1983-12-29 | $3.63 | $3.63 | 85,333 | — | — |
| 1983-12-28 | $3.70 | $3.70 | 60,800 | — | — |
| 1983-12-27 | $3.73 | $3.73 | 13,867 | — | — |
| 1983-12-23 | $3.73 | $3.73 | 52,267 | — | — |
| 1983-12-22 | $3.66 | $3.66 | 46,933 | — | — |
| 1983-12-21 | $3.70 | $3.70 | 67,200 | — | — |
| 1983-12-20 | $3.70 | $3.70 | 58,667 | — | — |
| 1983-12-19 | $3.69 | $3.69 | 135,467 | — | — |
| 1983-12-16 | $3.75 | $3.75 | 180,267 | — | — |
| 1983-12-15 | $3.74 | $3.74 | 178,133 | — | — |
| 1983-12-14 | $3.69 | $3.69 | 250,667 | — | — |
| 1983-12-13 | $3.83 | $3.83 | 69,333 | — | — |
| 1983-12-12 | $3.76 | $3.76 | 35,200 | — | — |
| 1983-12-09 | $3.75 | $3.75 | 171,733 | — | — |
| 1983-12-08 | $3.79 | $3.79 | 45,867 | — | — |
| 1983-12-07 | $3.80 | $3.80 | 497,067 | — | — |
| 1983-12-06 | $3.79 | $3.79 | 122,667 | — | — |
| 1983-12-05 | $3.84 | $3.84 | 241,067 | — | — |
| 1983-12-02 | $3.93 | $3.93 | 68,267 | — | — |
| 1983-12-01 | $3.91 | $3.91 | 133,333 | — | — |
| 1983-11-30 | $3.90 | $3.90 | 49,067 | — | — |
| 1983-11-29 | $3.87 | $3.87 | 386,133 | — | — |
| 1983-11-28 | $3.87 | $3.87 | 78,933 | — | — |
| 1983-11-25 | $3.90 | $3.90 | 90,667 | — | — |
| 1983-11-23 | $3.84 | $3.84 | 368,000 | — | — |
| 1983-11-22 | $3.83 | $3.83 | 137,600 | — | — |
| 1983-11-21 | $3.82 | $3.82 | 199,467 | — | — |
| 1983-11-18 | $3.82 | $3.82 | 540,800 | — | — |
| 1983-11-17 | $3.80 | $3.80 | 331,733 | — | — |
| 1983-11-16 | $3.69 | $3.69 | 64,000 | — | — |
| 1983-11-15 | $3.66 | $3.66 | 81,067 | — | — |
| 1983-11-14 | $3.61 | $3.61 | 259,200 | — | — |
| 1983-11-11 | $3.62 | $3.62 | 70,400 | — | — |
| 1983-11-10 | $3.47 | $3.47 | 43,733 | — | — |
| 1983-11-09 | $3.41 | $3.41 | 213,333 | — | — |
| 1983-11-08 | $3.34 | $3.34 | 62,933 | — | — |
| 1983-11-07 | $3.30 | $3.30 | 28,800 | — | — |
| 1983-11-04 | $3.38 | $3.38 | 135,467 | — | — |
| 1983-11-03 | $3.41 | $3.41 | 154,667 | — | — |
| 1983-11-02 | $3.38 | $3.38 | 82,133 | — | — |
| 1983-11-01 | $3.33 | $3.33 | 151,467 | — | — |
| 1983-10-31 | $3.33 | $3.33 | 68,267 | — | — |
| 1983-10-28 | $3.40 | $3.40 | 428,800 | — | — |
| 1983-10-27 | $3.38 | $3.38 | 765,867 | — | — |
| 1983-10-26 | $3.34 | $3.34 | 308,267 | — | — |
| 1983-10-25 | $3.32 | $3.32 | 195,200 | — | — |
| 1983-10-24 | $3.28 | $3.28 | 372,267 | — | — |
| 1983-10-21 | $3.45 | $3.45 | 233,600 | — | — |
| 1983-10-20 | $3.53 | $3.53 | 407,467 | — | — |
| 1983-10-19 | $3.57 | $3.57 | 444,800 | — | — |
| 1983-10-18 | $3.82 | $3.82 | 332,800 | — | — |
| 1983-10-17 | $3.93 | $3.93 | 163,200 | — | — |
| 1983-10-14 | $3.87 | $3.87 | 192,000 | — | — |
| 1983-10-13 | $3.81 | $3.81 | 164,267 | — | — |
| 1983-10-12 | $3.87 | $3.87 | 99,200 | — | — |
| 1983-10-11 | $3.89 | $3.89 | 67,200 | — | — |
| 1983-10-10 | $3.94 | $3.94 | 184,533 | — | — |
| 1983-10-07 | $3.88 | $3.88 | 293,333 | — | — |
| 1983-10-06 | $3.83 | $3.83 | 166,400 | — | — |
| 1983-10-05 | $3.76 | $3.76 | 203,733 | — | — |
| 1983-10-04 | $3.76 | $3.76 | 258,133 | — | — |
| 1983-10-03 | $3.75 | $3.75 | 68,267 | — | — |
| 1983-09-30 | $3.75 | $3.75 | 109,867 | — | — |
| 1983-09-29 | $3.75 | $3.75 | 808,533 | — | — |
| 1983-09-28 | $3.79 | $3.79 | 98,133 | — | — |
| 1983-09-27 | $3.84 | $3.84 | 262,400 | — | — |
| 1983-09-26 | $3.87 | $3.87 | 140,800 | — | — |
| 1983-09-23 | $3.91 | $3.91 | 118,400 | — | — |
| 1983-09-22 | $3.84 | $3.84 | 65,067 | — | — |
| 1983-09-21 | $3.87 | $3.87 | 331,733 | — | — |
| 1983-09-20 | $3.88 | $3.88 | 349,867 | — | — |
| 1983-09-19 | $3.93 | $3.93 | 775,467 | — | — |
| 1983-09-16 | $3.62 | $3.62 | 91,733 | — | — |
| 1983-09-15 | $3.66 | $3.66 | 294,400 | — | — |
| 1983-09-14 | $3.81 | $3.81 | 907,733 | — | — |
| 1983-09-13 | $3.73 | $3.73 | 475,733 | — | — |
| 1983-09-12 | $3.77 | $3.77 | 1,011,200 | — | — |
| 1983-09-09 | $3.75 | $3.75 | 475,733 | — | — |
| 1983-09-08 | $3.62 | $3.62 | 177,067 | — | — |
| 1983-09-07 | $3.59 | $3.59 | 195,200 | — | — |
| 1983-09-06 | $3.61 | $3.61 | 200,533 | — | — |
| 1983-09-02 | $3.49 | $3.49 | 113,067 | — | — |
| 1983-09-01 | $3.48 | $3.48 | 197,333 | — | — |
| 1983-08-31 | $3.40 | $3.40 | 124,800 | — | — |
| 1983-08-30 | $3.34 | $3.34 | 129,067 | — | — |
| 1983-08-29 | $3.27 | $3.27 | 57,600 | — | — |
| 1983-08-26 | $3.30 | $3.30 | 75,733 | — | — |
| 1983-08-25 | $3.30 | $3.30 | 56,533 | — | — |
| 1983-08-24 | $3.35 | $3.35 | 105,600 | — | — |
| 1983-08-23 | $3.43 | $3.43 | 110,933 | — | — |
| 1983-08-22 | $3.46 | $3.46 | 189,867 | — | — |
| 1983-08-19 | $3.39 | $3.39 | 135,467 | — | — |
| 1983-08-18 | $3.39 | $3.39 | 241,067 | — | — |
| 1983-08-17 | $3.46 | $3.46 | 124,800 | — | — |
| 1983-08-16 | $3.47 | $3.47 | 493,867 | — | — |
| 1983-08-15 | $3.55 | $3.55 | 443,733 | — | — |
| 1983-08-12 | $3.41 | $3.41 | 313,600 | — | — |
| 1983-08-11 | $3.35 | $3.35 | 317,867 | — | — |
| 1983-08-10 | $3.29 | $3.29 | 114,133 | — | — |
| 1983-08-09 | $3.16 | $3.16 | 85,333 | — | — |
| 1983-08-08 | $3.15 | $3.15 | 256,000 | — | — |
| 1983-08-05 | $3.16 | $3.16 | 302,933 | — | — |
| 1983-08-04 | $3.01 | $3.01 | 206,933 | — | — |
| 1983-08-03 | $3.14 | $3.14 | 215,467 | — | — |
| 1983-08-02 | $3.14 | $3.14 | 167,467 | — | — |
| 1983-08-01 | $3.21 | $3.21 | 123,733 | — | — |
| 1983-07-29 | $3.20 | $3.20 | 504,533 | — | — |
| 1983-07-28 | $3.35 | $3.35 | 301,867 | — | — |
| 1983-07-27 | $3.53 | $3.53 | 48,000 | — | — |
| 1983-07-26 | $3.54 | $3.54 | 151,467 | — | — |
| 1983-07-25 | $3.54 | $3.54 | 168,533 | — | — |
| 1983-07-22 | $3.64 | $3.64 | 165,333 | — | — |
| 1983-07-21 | $3.61 | $3.61 | 576,000 | — | — |
| 1983-07-20 | $3.56 | $3.56 | 222,933 | — | — |
| 1983-07-19 | $3.47 | $3.47 | 163,200 | — | — |
| 1983-07-18 | $3.40 | $3.40 | 139,733 | — | — |
| 1983-07-15 | $3.47 | $3.47 | 84,267 | — | — |
| 1983-07-14 | $3.59 | $3.59 | 404,267 | — | — |
| 1983-07-13 | $3.47 | $3.47 | 151,467 | — | — |
| 1983-07-12 | $3.48 | $3.48 | 188,800 | — | — |
| 1983-07-11 | $3.62 | $3.62 | 456,533 | — | — |
| 1983-07-08 | $3.54 | $3.54 | 169,600 | — | — |
| 1983-07-07 | $3.49 | $3.49 | 594,133 | — | — |
| 1983-07-06 | $3.42 | $3.42 | 236,800 | — | — |
| 1983-07-05 | $3.45 | $3.45 | 222,933 | — | — |
| 1983-07-01 | $3.46 | $3.46 | 660,267 | — | — |
| 1983-06-30 | $3.36 | $3.36 | 611,200 | — | — |
| 1983-06-29 | $3.32 | $3.32 | 363,733 | — | — |
| 1983-06-28 | $3.32 | $3.32 | 2,916,267 | — | — |
| 1983-06-27 | $3.34 | $3.34 | 74,667 | — | — |
| 1983-06-24 | $3.40 | $3.40 | 178,133 | — | — |
| 1983-06-23 | $3.32 | $3.32 | 144,000 | — | — |
| 1983-06-22 | $3.32 | $3.32 | 203,733 | — | — |
| 1983-06-21 | $3.35 | $3.35 | 108,800 | — | — |
| 1983-06-20 | $3.40 | $3.40 | 89,600 | — | — |
| 1983-06-17 | $3.45 | $3.45 | 169,600 | — | — |
| 1983-06-16 | $3.45 | $3.45 | 91,733 | — | — |
| 1983-06-15 | $3.29 | $3.29 | 117,333 | — | — |
| 1983-06-14 | $3.28 | $3.28 | 110,933 | — | — |
| 1983-06-13 | $3.28 | $3.28 | 67,200 | — | — |
| 1983-06-10 | $3.30 | $3.30 | 40,533 | — | — |
| 1983-06-09 | $3.28 | $3.28 | 395,733 | — | — |
| 1983-06-08 | $3.28 | $3.28 | 173,867 | — | — |
| 1983-06-07 | $3.28 | $3.28 | 276,267 | — | — |
| 1983-06-06 | $3.30 | $3.30 | 215,467 | — | — |
| 1983-06-03 | $3.32 | $3.32 | 305,067 | — | — |
| 1983-06-02 | $3.12 | $3.12 | 685,867 | — | — |
| 1983-06-01 | $2.98 | $2.98 | 172,800 | — | — |
| 1983-05-31 | $2.96 | $2.96 | 113,067 | — | — |
| 1983-05-27 | $2.98 | $2.98 | 164,267 | — | — |
| 1983-05-26 | $3.02 | $3.02 | 297,600 | — | — |
| 1983-05-25 | $2.91 | $2.91 | 413,867 | — | — |
| 1983-05-24 | $2.87 | $2.87 | 184,533 | — | — |
| 1983-05-23 | $2.66 | $2.66 | 87,467 | — | — |
| 1983-05-20 | $2.68 | $2.68 | 128,000 | — | — |
| 1983-05-19 | $2.65 | $2.65 | 103,467 | — | — |
| 1983-05-18 | $2.70 | $2.70 | 67,200 | — | — |
| 1983-05-17 | $2.72 | $2.72 | 83,200 | — | — |
| 1983-05-16 | $2.71 | $2.71 | 134,400 | — | — |
| 1983-05-13 | $2.80 | $2.80 | 249,600 | — | — |
| 1983-05-12 | $2.82 | $2.82 | 174,933 | — | — |
| 1983-05-11 | $2.82 | $2.82 | 341,333 | — | — |
| 1983-05-10 | $2.86 | $2.86 | 579,200 | — | — |
| 1983-05-09 | $2.65 | $2.65 | 253,867 | — | — |
| 1983-05-06 | $2.60 | $2.60 | 374,400 | — | — |
| 1983-05-05 | $2.53 | $2.53 | 292,267 | — | — |
| 1983-05-04 | $2.51 | $2.51 | 369,067 | — | — |
| 1983-05-03 | $2.44 | $2.44 | 152,533 | — | — |
| 1983-05-02 | $2.38 | $2.38 | 400,000 | — | — |
| 1983-04-29 | $2.52 | $2.52 | 301,867 | — | — |
| 1983-04-28 | $2.27 | $2.27 | 151,467 | — | — |
| 1983-04-27 | $2.17 | $2.17 | 209,067 | — | — |
| 1983-04-26 | $2.19 | $2.19 | 68,267 | — | — |
| 1983-04-25 | $2.23 | $2.23 | 131,200 | — | — |
| 1983-04-22 | $2.21 | $2.21 | 188,800 | — | — |
| 1983-04-21 | $2.19 | $2.19 | 374,400 | — | — |
| 1983-04-20 | $2.16 | $2.16 | 121,600 | — | — |
| 1983-04-19 | $2.13 | $2.13 | 205,867 | — | — |
| 1983-04-18 | $2.13 | $2.13 | 375,467 | — | — |
| 1983-04-15 | $2.05 | $2.05 | 562,133 | — | — |
| 1983-04-14 | $1.92 | $1.92 | 183,467 | — | — |
| 1983-04-13 | $1.91 | $1.91 | 96,000 | — | — |
| 1983-04-12 | $1.90 | $1.90 | 52,267 | — | — |
| 1983-04-11 | $1.88 | $1.88 | 352,000 | — | — |
| 1983-04-08 | $1.88 | $1.88 | 181,333 | — | — |
| 1983-04-07 | $1.93 | $1.93 | 58,667 | — | — |
| 1983-04-06 | $1.97 | $1.97 | 121,600 | — | — |
| 1983-04-05 | $2.06 | $2.06 | 91,733 | — | — |
| 1983-04-04 | $2.05 | $2.05 | 160,000 | — | — |
| 1983-03-31 | $2.08 | $2.08 | 51,200 | — | — |
| 1983-03-30 | $2.08 | $2.08 | 78,400 | — | — |
| 1983-03-29 | $2.09 | $2.09 | 84,800 | — | — |
| 1983-03-28 | $2.12 | $2.12 | 16,000 | — | — |
| 1983-03-25 | $2.12 | $2.12 | 113,600 | — | — |
| 1983-03-24 | $2.15 | $2.15 | 121,600 | — | — |
| 1983-03-23 | $2.17 | $2.17 | 123,200 | — | — |
| 1983-03-22 | $2.10 | $2.10 | 75,200 | — | — |
| 1983-03-21 | $2.12 | $2.12 | 198,400 | — | — |
| 1983-03-18 | $2.12 | $2.12 | 193,600 | — | — |
| 1983-03-17 | $2.11 | $2.11 | 99,200 | — | — |
| 1983-03-16 | $2.11 | $2.11 | 137,600 | — | — |
| 1983-03-15 | $2.15 | $2.15 | 451,200 | — | — |
| 1983-03-14 | $2.13 | $2.13 | 441,600 | — | — |
| 1983-03-11 | $2.19 | $2.19 | 361,600 | — | — |
| 1983-03-10 | $2.19 | $2.19 | 544,000 | — | — |
| 1983-03-09 | $2.18 | $2.18 | 915,200 | — | — |
| 1983-03-08 | $2.13 | $2.13 | 240,000 | — | — |
| 1983-03-07 | $2.13 | $2.13 | 249,600 | — | — |
| 1983-03-04 | $2.09 | $2.09 | 163,200 | — | — |
| 1983-03-03 | $2.03 | $2.03 | 488,000 | — | — |
| 1983-03-02 | $2.08 | $2.08 | 136,000 | — | — |
| 1983-03-01 | $2.13 | $2.13 | 675,200 | — | — |
| 1983-02-28 | $2.15 | $2.15 | 196,800 | — | — |
| 1983-02-25 | $2.20 | $2.20 | 136,000 | — | — |
| 1983-02-24 | $2.20 | $2.20 | 147,200 | — | — |
| 1983-02-23 | $2.17 | $2.17 | 68,800 | — | — |
| 1983-02-22 | $2.16 | $2.16 | 120,000 | — | — |
| 1983-02-18 | $2.19 | $2.19 | 230,400 | — | — |
| 1983-02-17 | $2.17 | $2.17 | 112,000 | — | — |
| 1983-02-16 | $2.18 | $2.18 | 176,000 | — | — |
| 1983-02-15 | $2.18 | $2.18 | 251,200 | — | — |
| 1983-02-14 | $2.17 | $2.17 | 574,400 | — | — |
| 1983-02-11 | $2.04 | $2.04 | 105,600 | — | — |
| 1983-02-10 | $2.05 | $2.05 | 40,000 | — | — |
| 1983-02-09 | $2.06 | $2.06 | 33,600 | — | — |
| 1983-02-08 | $2.05 | $2.05 | 230,400 | — | — |
| 1983-02-07 | $2.03 | $2.03 | 168,000 | — | — |
| 1983-02-04 | $2.05 | $2.05 | 36,800 | — | — |
| 1983-02-03 | $1.99 | $1.99 | 147,200 | — | — |
| 1983-02-02 | $1.97 | $1.97 | 62,400 | — | — |
| 1983-02-01 | $2.03 | $2.03 | 81,600 | — | — |
| 1983-01-31 | $2.06 | $2.06 | 84,800 | — | — |
| 1983-01-28 | $2.09 | $2.09 | 126,400 | — | — |
| 1983-01-27 | $2.07 | $2.07 | 254,400 | — | — |
| 1983-01-26 | $2.04 | $2.04 | 147,200 | — | — |
| 1983-01-25 | $1.98 | $1.98 | 152,000 | — | — |
| 1983-01-24 | $1.85 | $1.85 | 320,000 | — | — |
| 1983-01-21 | $1.91 | $1.91 | 259,200 | — | — |
| 1983-01-20 | $2.02 | $2.02 | 262,400 | — | — |
| 1983-01-19 | $2.05 | $2.05 | 222,400 | — | — |
| 1983-01-18 | $2.13 | $2.13 | 390,400 | — | — |
| 1983-01-17 | $1.99 | $1.99 | 577,600 | — | — |
| 1983-01-14 | $1.88 | $1.88 | 436,800 | — | — |
| 1983-01-13 | $1.80 | $1.80 | 70,400 | — | — |
| 1983-01-12 | $1.83 | $1.83 | 432,000 | — | — |
| 1983-01-11 | $1.77 | $1.77 | 225,600 | — | — |
| 1983-01-10 | $1.74 | $1.74 | 212,800 | — | — |
| 1983-01-07 | $1.75 | $1.75 | 422,400 | — | — |
| 1983-01-06 | $1.74 | $1.74 | 123,200 | — | — |
| 1983-01-05 | $1.67 | $1.67 | 32,000 | — | — |
| 1983-01-04 | $1.67 | $1.67 | 144,000 | — | — |
| 1983-01-03 | $1.67 | $1.67 | 97,600 | — | — |