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 | $3.53 | $3.55 | 215,600 | — | — |
| 1983-12-29 | $3.56 | $3.58 | 68,800 | — | — |
| 1983-12-28 | $3.56 | $3.58 | 18,400 | — | — |
| 1983-12-27 | $3.56 | $3.58 | 95,600 | — | — |
| 1983-12-23 | $3.59 | $3.62 | 34,800 | — | — |
| 1983-12-22 | $3.59 | $3.62 | 82,400 | — | — |
| 1983-12-21 | $3.69 | $3.71 | 58,400 | — | — |
| 1983-12-20 | $3.63 | $3.65 | 82,000 | — | — |
| 1983-12-19 | $3.63 | $3.65 | 26,000 | — | — |
| 1983-12-16 | $3.66 | $3.68 | 120,400 | — | — |
| 1983-12-15 | $3.59 | $3.62 | 17,600 | — | — |
| 1983-12-14 | $3.66 | $3.68 | 246,000 | — | — |
| 1983-12-13 | $3.69 | $3.71 | 62,400 | — | — |
| 1983-12-12 | $3.81 | $3.84 | 79,200 | — | — |
| 1983-12-09 | $3.78 | $3.80 | 55,200 | — | — |
| 1983-12-08 | $3.75 | $3.77 | 46,000 | — | — |
| 1983-12-07 | $3.72 | $3.74 | 158,400 | — | — |
| 1983-12-06 | $3.50 | $3.52 | 191,600 | — | — |
| 1983-12-05 | $3.59 | $3.62 | 42,000 | — | — |
| 1983-12-02 | $3.63 | $3.65 | 32,400 | — | — |
| 1983-12-01 | $3.66 | $3.68 | 323,600 | — | — |
| 1983-11-30 | $3.69 | $3.71 | 84,400 | — | — |
| 1983-11-29 | $3.69 | $3.71 | 166,000 | — | — |
| 1983-11-28 | $3.72 | $3.74 | 155,600 | — | — |
| 1983-11-25 | $3.69 | $3.71 | 20,800 | — | — |
| 1983-11-23 | $3.69 | $3.71 | 76,000 | — | — |
| 1983-11-22 | $3.69 | $3.71 | 24,800 | — | — |
| 1983-11-21 | $3.72 | $3.74 | 544,800 | — | — |
| 1983-11-18 | $3.66 | $3.68 | 226,400 | — | — |
| 1983-11-17 | $3.66 | $3.68 | 74,800 | — | — |
| 1983-11-16 | $3.63 | $3.65 | 41,200 | — | — |
| 1983-11-15 | $3.59 | $3.62 | 51,200 | — | — |
| 1983-11-14 | $3.69 | $3.71 | 309,600 | — | — |
| 1983-11-11 | $3.69 | $3.71 | 20,000 | — | — |
| 1983-11-10 | $3.66 | $3.68 | 153,200 | — | — |
| 1983-11-09 | $3.56 | $3.58 | 291,600 | — | — |
| 1983-11-08 | $3.44 | $3.46 | 116,400 | — | — |
| 1983-11-07 | $3.63 | $3.65 | 71,600 | — | — |
| 1983-11-04 | $3.63 | $3.65 | 70,400 | — | — |
| 1983-11-03 | $3.59 | $3.62 | 56,400 | — | — |
| 1983-11-02 | $3.53 | $3.55 | 58,000 | — | — |
| 1983-11-01 | $3.59 | $3.62 | 68,800 | — | — |
| 1983-10-31 | $3.63 | $3.65 | 55,200 | — | — |
| 1983-10-28 | $3.66 | $3.68 | 231,200 | — | — |
| 1983-10-27 | $3.72 | $3.74 | 33,200 | — | — |
| 1983-10-26 | $3.72 | $3.74 | 13,200 | — | — |
| 1983-10-25 | $3.72 | $3.74 | 94,800 | — | — |
| 1983-10-24 | $3.72 | $3.74 | 33,600 | — | — |
| 1983-10-21 | $3.66 | $3.68 | 43,200 | — | — |
| 1983-10-20 | $3.72 | $3.74 | 101,600 | — | — |
| 1983-10-19 | $3.69 | $3.71 | 40,800 | — | — |
| 1983-10-18 | $3.69 | $3.71 | 104,400 | — | — |
| 1983-10-17 | $3.72 | $3.73 | 109,200 | — | — |
| 1983-10-14 | $3.75 | $3.76 | 36,000 | — | — |
| 1983-10-13 | $3.75 | $3.76 | 31,600 | — | — |
| 1983-10-12 | $3.88 | $3.89 | 57,200 | — | — |
| 1983-10-11 | $3.97 | $3.98 | 170,400 | — | — |
| 1983-10-10 | $3.97 | $3.98 | 118,000 | — | — |
| 1983-10-07 | $3.94 | $3.95 | 77,200 | — | — |
| 1983-10-06 | $3.88 | $3.89 | 52,400 | — | — |
| 1983-10-05 | $3.84 | $3.86 | 151,200 | — | — |
| 1983-10-04 | $3.97 | $3.98 | 32,400 | — | — |
| 1983-10-03 | $3.91 | $3.92 | 64,000 | — | — |
| 1983-09-30 | $3.97 | $3.98 | 26,400 | — | — |
| 1983-09-29 | $4.03 | $4.05 | 93,600 | — | — |
| 1983-09-28 | $3.97 | $3.98 | 198,800 | — | — |
| 1983-09-27 | $3.81 | $3.83 | 298,000 | — | — |
| 1983-09-26 | $4.19 | $4.20 | 82,000 | — | — |
| 1983-09-23 | $4.41 | $4.42 | 234,000 | — | — |
| 1983-09-22 | $4.38 | $4.39 | 99,600 | — | — |
| 1983-09-21 | $4.25 | $4.27 | 251,600 | — | — |
| 1983-09-20 | $4.13 | $4.14 | 175,600 | — | — |
| 1983-09-19 | $4.13 | $4.14 | 27,200 | — | — |
| 1983-09-16 | $4.13 | $4.14 | 208,400 | — | — |
| 1983-09-15 | $4.06 | $4.08 | 27,200 | — | — |
| 1983-09-14 | $4.06 | $4.08 | 71,600 | — | — |
| 1983-09-13 | $4.06 | $4.08 | 186,400 | — | — |
| 1983-09-12 | $4.00 | $4.02 | 345,200 | — | — |
| 1983-09-09 | $3.94 | $3.95 | 302,800 | — | — |
| 1983-09-08 | $3.84 | $3.86 | 118,800 | — | — |
| 1983-09-07 | $3.72 | $3.73 | 694,800 | — | — |
| 1983-09-06 | $3.63 | $3.64 | 68,800 | — | — |
| 1983-09-02 | $3.75 | $3.76 | 118,000 | — | — |
| 1983-09-01 | $3.69 | $3.70 | 189,200 | — | — |
| 1983-08-31 | $3.69 | $3.70 | 101,600 | — | — |
| 1983-08-30 | $3.66 | $3.67 | 74,800 | — | — |
| 1983-08-29 | $3.63 | $3.64 | 128,400 | — | — |
| 1983-08-26 | $3.66 | $3.67 | 38,000 | — | — |
| 1983-08-25 | $3.63 | $3.64 | 77,200 | — | — |
| 1983-08-24 | $3.69 | $3.70 | 62,000 | — | — |
| 1983-08-23 | $3.75 | $3.76 | 145,200 | — | — |
| 1983-08-22 | $3.75 | $3.76 | 108,000 | — | — |
| 1983-08-19 | $3.78 | $3.80 | 36,000 | — | — |
| 1983-08-18 | $3.75 | $3.76 | 244,800 | — | — |
| 1983-08-17 | $3.75 | $3.76 | 196,800 | — | — |
| 1983-08-16 | $3.88 | $3.89 | 153,600 | — | — |
| 1983-08-15 | $3.91 | $3.92 | 250,400 | — | — |
| 1983-08-12 | $4.06 | $4.08 | 9,600 | — | — |
| 1983-08-11 | $4.09 | $4.11 | 92,400 | — | — |
| 1983-08-10 | $4.03 | $4.05 | 14,400 | — | — |
| 1983-08-09 | $4.03 | $4.05 | 103,600 | — | — |
| 1983-08-08 | $4.03 | $4.05 | 118,000 | — | — |
| 1983-08-05 | $4.06 | $4.08 | 50,400 | — | — |
| 1983-08-04 | $4.03 | $4.05 | 62,800 | — | — |
| 1983-08-03 | $4.09 | $4.11 | 69,200 | — | — |
| 1983-08-02 | $3.94 | $3.95 | 78,400 | — | — |
| 1983-08-01 | $3.84 | $3.86 | 270,000 | — | — |
| 1983-07-29 | $4.06 | $4.08 | 322,800 | — | — |
| 1983-07-28 | $4.25 | $4.27 | 114,400 | — | — |
| 1983-07-27 | $4.31 | $4.33 | 194,000 | — | — |
| 1983-07-26 | $4.44 | $4.45 | 298,400 | — | — |
| 1983-07-25 | $4.31 | $4.33 | 77,600 | — | — |
| 1983-07-22 | $4.38 | $4.39 | 245,600 | — | — |
| 1983-07-21 | $4.25 | $4.27 | 202,400 | — | — |
| 1983-07-20 | $4.28 | $4.30 | 159,600 | — | — |
| 1983-07-19 | $4.22 | $4.24 | 200,800 | — | — |
| 1983-07-18 | $4.28 | $4.30 | 93,200 | — | — |
| 1983-07-15 | $4.38 | $4.39 | 180,800 | — | — |
| 1983-07-14 | $4.38 | $4.39 | 134,400 | — | — |
| 1983-07-13 | $4.22 | $4.24 | 80,400 | — | — |
| 1983-07-12 | $4.25 | $4.27 | 56,800 | — | — |
| 1983-07-11 | $4.19 | $4.20 | 70,400 | — | — |
| 1983-07-08 | $4.13 | $4.14 | 36,400 | — | — |
| 1983-07-07 | $4.13 | $4.14 | 72,800 | — | — |
| 1983-07-06 | $4.13 | $4.14 | 68,000 | — | — |
| 1983-07-05 | $4.00 | $4.02 | 110,400 | — | — |
| 1983-07-01 | $4.06 | $4.08 | 165,200 | — | — |
| 1983-06-30 | $4.06 | $4.08 | 110,400 | — | — |
| 1983-06-29 | $4.09 | $4.11 | 193,600 | — | — |
| 1983-06-28 | $4.16 | $4.17 | 75,200 | — | — |
| 1983-06-27 | $4.31 | $4.33 | 52,000 | — | — |
| 1983-06-24 | $4.31 | $4.33 | 114,400 | — | — |
| 1983-06-23 | $4.19 | $4.20 | 232,800 | — | — |
| 1983-06-22 | $4.19 | $4.20 | 155,200 | — | — |
| 1983-06-21 | $4.25 | $4.27 | 692,000 | — | — |
| 1983-06-20 | $4.50 | $4.52 | 115,600 | — | — |
| 1983-06-17 | $4.50 | $4.52 | 582,800 | — | — |
| 1983-06-16 | $4.38 | $4.39 | 208,800 | — | — |
| 1983-06-15 | $4.44 | $4.45 | 84,000 | — | — |
| 1983-06-14 | $4.47 | $4.49 | 120,800 | — | — |
| 1983-06-13 | $4.47 | $4.49 | 140,800 | — | — |
| 1983-06-10 | $4.50 | $4.52 | 73,200 | — | — |
| 1983-06-09 | $4.53 | $4.55 | 129,200 | — | — |
| 1983-06-08 | $4.44 | $4.45 | 283,200 | — | — |
| 1983-06-07 | $4.50 | $4.51 | 303,600 | — | — |
| 1983-06-06 | $4.31 | $4.32 | 100,400 | — | — |
| 1983-06-03 | $4.25 | $4.26 | 63,600 | — | — |
| 1983-06-02 | $4.22 | $4.23 | 82,800 | — | — |
| 1983-06-01 | $4.16 | $4.17 | 202,400 | — | — |
| 1983-05-31 | $4.13 | $4.13 | 61,200 | — | — |
| 1983-05-27 | $4.16 | $4.17 | 92,000 | — | — |
| 1983-05-26 | $4.22 | $4.23 | 197,600 | — | — |
| 1983-05-25 | $4.03 | $4.04 | 199,200 | — | — |
| 1983-05-24 | $4.00 | $4.01 | 87,600 | — | — |
| 1983-05-23 | $3.94 | $3.95 | 201,200 | — | — |
| 1983-05-20 | $4.00 | $4.01 | 160,800 | — | — |
| 1983-05-19 | $3.88 | $3.88 | 191,600 | — | — |
| 1983-05-18 | $3.81 | $3.82 | 109,600 | — | — |
| 1983-05-17 | $3.88 | $3.88 | 54,000 | — | — |
| 1983-05-16 | $3.75 | $3.76 | 123,600 | — | — |
| 1983-05-13 | $3.91 | $3.91 | 230,800 | — | — |
| 1983-05-12 | $3.81 | $3.82 | 175,600 | — | — |
| 1983-05-11 | $3.75 | $3.76 | 230,400 | — | — |
| 1983-05-10 | $3.78 | $3.79 | 148,400 | — | — |
| 1983-05-09 | $3.75 | $3.76 | 624,400 | — | — |
| 1983-05-06 | $3.66 | $3.66 | 439,600 | — | — |
| 1983-05-05 | $3.38 | $3.38 | 535,600 | — | — |
| 1983-05-04 | $3.25 | $3.26 | 384,800 | — | — |
| 1983-05-03 | $3.28 | $3.29 | 409,200 | — | — |
| 1983-05-02 | $3.22 | $3.23 | 217,200 | — | — |
| 1983-04-29 | $3.31 | $3.32 | 226,000 | — | — |
| 1983-04-28 | $3.38 | $3.38 | 366,400 | — | — |
| 1983-04-27 | $3.53 | $3.54 | 229,200 | — | — |
| 1983-04-26 | $3.63 | $3.63 | 86,800 | — | — |
| 1983-04-25 | $3.59 | $3.60 | 74,800 | — | — |
| 1983-04-22 | $3.63 | $3.63 | 114,400 | — | — |
| 1983-04-21 | $3.56 | $3.57 | 108,400 | — | — |
| 1983-04-20 | $3.63 | $3.63 | 284,400 | — | — |
| 1983-04-19 | $3.53 | $3.54 | 184,800 | — | — |
| 1983-04-18 | $3.56 | $3.57 | 105,200 | — | — |
| 1983-04-15 | $3.56 | $3.57 | 107,600 | — | — |
| 1983-04-14 | $3.50 | $3.51 | 213,200 | — | — |
| 1983-04-13 | $3.41 | $3.41 | 129,200 | — | — |
| 1983-04-12 | $3.38 | $3.38 | 220,400 | — | — |
| 1983-04-11 | $3.41 | $3.41 | 132,000 | — | — |
| 1983-04-08 | $3.41 | $3.41 | 150,800 | — | — |
| 1983-04-07 | $3.38 | $3.38 | 246,400 | — | — |
| 1983-04-06 | $3.31 | $3.32 | 260,800 | — | — |
| 1983-04-05 | $3.25 | $3.26 | 479,200 | — | — |
| 1983-04-04 | $3.25 | $3.26 | 242,800 | — | — |
| 1983-03-31 | $3.34 | $3.35 | 556,400 | — | — |
| 1983-03-30 | $3.50 | $3.51 | 113,200 | — | — |
| 1983-03-29 | $3.41 | $3.41 | 164,800 | — | — |
| 1983-03-28 | $3.41 | $3.41 | 199,600 | — | — |
| 1983-03-25 | $3.31 | $3.32 | 303,600 | — | — |
| 1983-03-24 | $3.41 | $3.41 | 81,600 | — | — |
| 1983-03-23 | $3.44 | $3.45 | 344,400 | — | — |
| 1983-03-22 | $3.47 | $3.48 | 151,600 | — | — |
| 1983-03-21 | $3.41 | $3.41 | 193,200 | — | — |
| 1983-03-18 | $3.41 | $3.41 | 72,400 | — | — |
| 1983-03-17 | $3.50 | $3.50 | 105,600 | — | — |
| 1983-03-16 | $3.59 | $3.59 | 142,400 | — | — |
| 1983-03-15 | $3.47 | $3.47 | 58,800 | — | — |
| 1983-03-14 | $3.31 | $3.31 | 77,600 | — | — |
| 1983-03-11 | $3.44 | $3.44 | 54,800 | — | — |
| 1983-03-10 | $3.47 | $3.47 | 91,200 | — | — |
| 1983-03-09 | $3.63 | $3.62 | 238,800 | — | — |
| 1983-03-08 | $3.72 | $3.72 | 115,200 | — | — |
| 1983-03-07 | $3.75 | $3.75 | 154,000 | — | — |
| 1983-03-04 | $3.84 | $3.84 | 381,200 | — | — |
| 1983-03-03 | $3.78 | $3.78 | 368,400 | — | — |
| 1983-03-02 | $3.72 | $3.72 | 208,000 | — | — |
| 1983-03-01 | $3.75 | $3.75 | 324,000 | — | — |
| 1983-02-28 | $3.59 | $3.59 | 175,200 | — | — |
| 1983-02-25 | $3.56 | $3.56 | 194,400 | — | — |
| 1983-02-24 | $3.63 | $3.62 | 452,000 | — | — |
| 1983-02-23 | $3.53 | $3.53 | 370,000 | — | — |
| 1983-02-22 | $3.50 | $3.50 | 167,200 | — | — |
| 1983-02-18 | $3.31 | $3.31 | 44,800 | — | — |
| 1983-02-17 | $3.28 | $3.28 | 117,600 | — | — |
| 1983-02-16 | $3.22 | $3.22 | 140,000 | — | — |
| 1983-02-15 | $3.34 | $3.34 | 152,400 | — | — |
| 1983-02-14 | $3.44 | $3.44 | 53,600 | — | — |
| 1983-02-11 | $3.47 | $3.47 | 212,400 | — | — |
| 1983-02-10 | $3.50 | $3.50 | 234,000 | — | — |
| 1983-02-09 | $3.25 | $3.25 | 314,000 | — | — |
| 1983-02-08 | $3.31 | $3.31 | 108,400 | — | — |
| 1983-02-07 | $3.44 | $3.44 | 217,200 | — | — |
| 1983-02-04 | $3.34 | $3.34 | 168,400 | — | — |
| 1983-02-03 | $3.25 | $3.25 | 255,600 | — | — |
| 1983-02-02 | $3.25 | $3.25 | 113,600 | — | — |
| 1983-02-01 | $3.00 | $3.00 | 103,200 | — | — |
| 1983-01-31 | $3.09 | $3.09 | 97,200 | — | — |
| 1983-01-28 | $3.28 | $3.28 | 342,000 | — | — |
| 1983-01-27 | $3.13 | $3.12 | 139,600 | — | — |
| 1983-01-26 | $3.06 | $3.06 | 124,800 | — | — |
| 1983-01-25 | $3.06 | $3.06 | 274,400 | — | — |
| 1983-01-24 | $2.91 | $2.91 | 305,600 | — | — |
| 1983-01-21 | $2.69 | $2.69 | 337,600 | — | — |
| 1983-01-20 | $2.84 | $2.84 | 488,400 | — | — |
| 1983-01-19 | $3.03 | $3.03 | 90,800 | — | — |
| 1983-01-18 | $3.09 | $3.09 | 290,000 | — | — |
| 1983-01-17 | $3.13 | $3.12 | 203,200 | — | — |
| 1983-01-14 | $3.09 | $3.09 | 177,600 | — | — |
| 1983-01-13 | $3.09 | $3.09 | 234,800 | — | — |
| 1983-01-12 | $3.00 | $3.00 | 678,800 | — | — |
| 1983-01-11 | $3.19 | $3.19 | 392,800 | — | — |
| 1983-01-10 | $3.25 | $3.25 | 178,000 | — | — |
| 1983-01-07 | $3.25 | $3.25 | 406,800 | — | — |
| 1983-01-06 | $3.25 | $3.25 | 254,400 | — | — |
| 1983-01-05 | $3.34 | $3.34 | 353,600 | — | — |
| 1983-01-04 | $3.25 | $3.25 | 165,600 | — | — |
| 1983-01-03 | $3.22 | $3.22 | 157,200 | — | — |