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
- 1979-05-15 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 | $5.19 | $5.44 | 70,686 | — | — |
| 1983-12-29 | $5.30 | $5.55 | 116,655 | — | — |
| 1983-12-28 | $5.25 | $5.50 | 167,706 | — | — |
| 1983-12-27 | $5.30 | $5.55 | 104,643 | — | — |
| 1983-12-23 | $5.25 | $5.50 | 93,324 | — | — |
| 1983-12-22 | $4.92 | $5.12 | 137,214 | — | — |
| 1983-12-21 | $4.92 | $5.12 | 78,309 | — | — |
| 1983-12-20 | $4.82 | $5.01 | 52,206 | — | — |
| 1983-12-19 | $4.82 | $5.01 | 152,691 | — | — |
| 1983-12-16 | $4.76 | $4.96 | 132,363 | — | — |
| 1983-12-15 | $4.76 | $4.96 | 72,765 | — | — |
| 1983-12-14 | $4.76 | $4.96 | 68,376 | — | — |
| 1983-12-13 | $4.82 | $5.01 | 84,315 | — | — |
| 1983-12-12 | $4.82 | $5.01 | 204,204 | — | — |
| 1983-12-09 | $4.76 | $4.96 | 100,485 | — | — |
| 1983-12-08 | $4.71 | $4.90 | 60,060 | — | — |
| 1983-12-07 | $4.71 | $4.90 | 88,473 | — | — |
| 1983-12-06 | $4.71 | $4.90 | 89,397 | — | — |
| 1983-12-05 | $4.71 | $4.90 | 164,241 | — | — |
| 1983-12-02 | $4.82 | $5.01 | 36,036 | — | — |
| 1983-12-01 | $4.82 | $5.01 | 48,741 | — | — |
| 1983-11-30 | $4.82 | $5.01 | 81,543 | — | — |
| 1983-11-29 | $4.92 | $5.12 | 67,683 | — | — |
| 1983-11-28 | $4.98 | $5.18 | 37,422 | — | — |
| 1983-11-25 | $5.09 | $5.29 | 32,109 | — | — |
| 1983-11-23 | $4.98 | $5.18 | 64,449 | — | — |
| 1983-11-22 | $4.76 | $4.96 | 75,999 | — | — |
| 1983-11-21 | $4.71 | $4.90 | 63,756 | — | — |
| 1983-11-18 | $4.71 | $4.90 | 77,616 | — | — |
| 1983-11-17 | $4.76 | $4.96 | 43,197 | — | — |
| 1983-11-16 | $4.87 | $5.07 | 49,896 | — | — |
| 1983-11-15 | $4.87 | $5.07 | 72,996 | — | — |
| 1983-11-14 | $4.98 | $5.18 | 60,291 | — | — |
| 1983-11-11 | $5.03 | $5.24 | 28,875 | — | — |
| 1983-11-10 | $4.92 | $5.12 | 52,437 | — | — |
| 1983-11-09 | $5.09 | $5.29 | 33,264 | — | — |
| 1983-11-08 | $5.03 | $5.24 | 368,907 | — | — |
| 1983-11-07 | $4.98 | $5.18 | 28,644 | — | — |
| 1983-11-04 | $4.92 | $5.12 | 79,695 | — | — |
| 1983-11-03 | $4.98 | $5.18 | 42,966 | — | — |
| 1983-11-02 | $5.09 | $5.29 | 52,668 | — | — |
| 1983-11-01 | $5.14 | $5.35 | 46,893 | — | — |
| 1983-10-31 | $5.14 | $5.35 | 71,148 | — | — |
| 1983-10-28 | $5.09 | $5.29 | 31,185 | — | — |
| 1983-10-27 | $5.14 | $5.35 | 382,767 | — | — |
| 1983-10-26 | $5.30 | $5.52 | 115,038 | — | — |
| 1983-10-25 | $5.36 | $5.57 | 57,057 | — | — |
| 1983-10-24 | $5.19 | $5.41 | 40,656 | — | — |
| 1983-10-21 | $5.14 | $5.35 | 41,349 | — | — |
| 1983-10-20 | $5.25 | $5.46 | 45,969 | — | — |
| 1983-10-19 | $5.19 | $5.41 | 1,128,435 | — | — |
| 1983-10-18 | $5.19 | $5.41 | 49,434 | — | — |
| 1983-10-17 | $5.36 | $5.57 | 39,732 | — | — |
| 1983-10-14 | $5.36 | $5.57 | 51,744 | — | — |
| 1983-10-13 | $5.41 | $5.63 | 45,507 | — | — |
| 1983-10-12 | $5.63 | $5.86 | 31,878 | — | — |
| 1983-10-11 | $5.63 | $5.86 | 144,837 | — | — |
| 1983-10-10 | $5.52 | $5.74 | 141,141 | — | — |
| 1983-10-07 | $5.14 | $5.35 | 139,062 | — | — |
| 1983-10-06 | $5.30 | $5.52 | 151,998 | — | — |
| 1983-10-05 | $5.36 | $5.57 | 90,321 | — | — |
| 1983-10-04 | $5.47 | $5.69 | 65,373 | — | — |
| 1983-10-03 | $5.74 | $5.97 | 66,066 | — | — |
| 1983-09-30 | $5.79 | $6.03 | 60,753 | — | — |
| 1983-09-29 | $5.90 | $6.14 | 44,121 | — | — |
| 1983-09-28 | $5.95 | $6.19 | 37,191 | — | — |
| 1983-09-27 | $5.95 | $6.19 | 86,625 | — | — |
| 1983-09-26 | $6.01 | $6.25 | 56,595 | — | — |
| 1983-09-23 | $5.95 | $6.16 | 45,507 | — | — |
| 1983-09-22 | $6.01 | $6.22 | 102,564 | — | — |
| 1983-09-21 | $5.74 | $5.94 | 145,992 | — | — |
| 1983-09-20 | $5.90 | $6.11 | 91,938 | — | — |
| 1983-09-19 | $6.11 | $6.33 | 65,142 | — | — |
| 1983-09-16 | $6.17 | $6.39 | 133,518 | — | — |
| 1983-09-15 | $5.95 | $6.16 | 34,188 | — | — |
| 1983-09-14 | $6.01 | $6.22 | 45,276 | — | — |
| 1983-09-13 | $6.11 | $6.33 | 51,282 | — | — |
| 1983-09-12 | $6.17 | $6.39 | 145,068 | — | — |
| 1983-09-09 | $6.39 | $6.61 | 44,121 | — | — |
| 1983-09-08 | $6.33 | $6.55 | 49,434 | — | — |
| 1983-09-07 | $6.39 | $6.61 | 69,069 | — | — |
| 1983-09-06 | $6.33 | $6.55 | 119,196 | — | — |
| 1983-09-02 | $6.33 | $6.55 | 37,653 | — | — |
| 1983-09-01 | $6.44 | $6.67 | 107,415 | — | — |
| 1983-08-31 | $6.49 | $6.72 | 115,962 | — | — |
| 1983-08-30 | $6.49 | $6.72 | 63,063 | — | — |
| 1983-08-29 | $6.39 | $6.61 | 58,212 | — | — |
| 1983-08-26 | $6.39 | $6.61 | 204,435 | — | — |
| 1983-08-25 | $6.49 | $6.72 | 95,634 | — | — |
| 1983-08-24 | $6.71 | $6.95 | 224,994 | — | — |
| 1983-08-23 | $6.87 | $7.12 | 83,391 | — | — |
| 1983-08-22 | $6.93 | $7.17 | 250,635 | — | — |
| 1983-08-19 | $6.87 | $7.12 | 251,328 | — | — |
| 1983-08-18 | $6.71 | $6.95 | 358,743 | — | — |
| 1983-08-17 | $6.76 | $7.00 | 127,050 | — | — |
| 1983-08-16 | $6.44 | $6.67 | 56,826 | — | — |
| 1983-08-15 | $6.39 | $6.61 | 95,172 | — | — |
| 1983-08-12 | $6.39 | $6.61 | 59,367 | — | — |
| 1983-08-11 | $6.39 | $6.61 | 36,267 | — | — |
| 1983-08-10 | $6.33 | $6.55 | 36,036 | — | — |
| 1983-08-09 | $6.39 | $6.61 | 120,120 | — | — |
| 1983-08-08 | $6.49 | $6.72 | 132,825 | — | — |
| 1983-08-05 | $6.39 | $6.61 | 35,805 | — | — |
| 1983-08-04 | $6.39 | $6.61 | 135,135 | — | — |
| 1983-08-03 | $6.17 | $6.39 | 139,293 | — | — |
| 1983-08-02 | $5.95 | $6.16 | 209,055 | — | — |
| 1983-08-01 | $5.95 | $6.16 | 152,691 | — | — |
| 1983-07-29 | $6.28 | $6.50 | 93,093 | — | — |
| 1983-07-28 | $6.28 | $6.50 | 113,652 | — | — |
| 1983-07-27 | $6.33 | $6.55 | 158,928 | — | — |
| 1983-07-26 | $6.76 | $7.00 | 105,567 | — | — |
| 1983-07-25 | $6.82 | $7.06 | 91,938 | — | — |
| 1983-07-22 | $6.66 | $6.89 | 71,841 | — | — |
| 1983-07-21 | $6.66 | $6.89 | 157,542 | — | — |
| 1983-07-20 | $6.44 | $6.67 | 193,347 | — | — |
| 1983-07-19 | $6.33 | $6.55 | 140,217 | — | — |
| 1983-07-18 | $6.06 | $6.27 | 134,673 | — | — |
| 1983-07-15 | $6.28 | $6.50 | 104,643 | — | — |
| 1983-07-14 | $6.33 | $6.55 | 91,707 | — | — |
| 1983-07-13 | $6.06 | $6.27 | 322,938 | — | — |
| 1983-07-12 | $6.28 | $6.50 | 307,461 | — | — |
| 1983-07-11 | $6.66 | $6.89 | 326,403 | — | — |
| 1983-07-08 | $6.71 | $6.95 | 187,110 | — | — |
| 1983-07-07 | $6.71 | $6.95 | 464,079 | — | — |
| 1983-07-06 | $6.66 | $6.89 | 391,545 | — | — |
| 1983-07-05 | $6.39 | $6.61 | 100,947 | — | — |
| 1983-07-01 | $6.49 | $6.72 | 69,300 | — | — |
| 1983-06-30 | $6.33 | $6.55 | 97,482 | — | — |
| 1983-06-29 | $6.33 | $6.55 | 159,390 | — | — |
| 1983-06-28 | $6.33 | $6.55 | 264,957 | — | — |
| 1983-06-27 | $6.39 | $6.61 | 210,210 | — | — |
| 1983-06-24 | $6.55 | $6.78 | 243,012 | — | — |
| 1983-06-23 | $6.49 | $6.69 | 309,309 | — | — |
| 1983-06-22 | $6.28 | $6.47 | 262,878 | — | — |
| 1983-06-21 | $6.39 | $6.58 | 432,201 | — | — |
| 1983-06-20 | $5.90 | $6.08 | 288,288 | — | — |
| 1983-06-17 | $5.74 | $5.91 | 132,825 | — | — |
| 1983-06-16 | $5.74 | $5.91 | 122,199 | — | — |
| 1983-06-15 | $5.74 | $5.91 | 87,318 | — | — |
| 1983-06-14 | $5.68 | $5.86 | 114,345 | — | — |
| 1983-06-13 | $5.57 | $5.74 | 88,935 | — | — |
| 1983-06-10 | $5.41 | $5.58 | 39,270 | — | — |
| 1983-06-09 | $5.36 | $5.52 | 94,248 | — | — |
| 1983-06-08 | $5.52 | $5.69 | 43,428 | — | — |
| 1983-06-07 | $5.47 | $5.63 | 80,388 | — | — |
| 1983-06-06 | $5.52 | $5.69 | 109,725 | — | — |
| 1983-06-03 | $5.63 | $5.80 | 75,537 | — | — |
| 1983-06-02 | $5.68 | $5.86 | 74,844 | — | — |
| 1983-06-01 | $5.63 | $5.80 | 105,567 | — | — |
| 1983-05-31 | $5.79 | $5.97 | 113,190 | — | — |
| 1983-05-27 | $5.95 | $6.13 | 176,022 | — | — |
| 1983-05-26 | $6.01 | $6.19 | 155,001 | — | — |
| 1983-05-25 | $6.01 | $6.19 | 229,152 | — | — |
| 1983-05-24 | $6.01 | $6.19 | 344,421 | — | — |
| 1983-05-23 | $5.79 | $5.97 | 258,027 | — | — |
| 1983-05-20 | $5.57 | $5.74 | 85,008 | — | — |
| 1983-05-19 | $5.57 | $5.74 | 205,128 | — | — |
| 1983-05-18 | $5.63 | $5.80 | 358,512 | — | — |
| 1983-05-17 | $5.63 | $5.80 | 331,716 | — | — |
| 1983-05-16 | $5.25 | $5.41 | 123,123 | — | — |
| 1983-05-13 | $5.19 | $5.35 | 116,655 | — | — |
| 1983-05-12 | $5.14 | $5.30 | 101,178 | — | — |
| 1983-05-11 | $5.14 | $5.30 | 200,277 | — | — |
| 1983-05-10 | $5.09 | $5.24 | 130,284 | — | — |
| 1983-05-09 | $5.03 | $5.19 | 125,202 | — | — |
| 1983-05-06 | $5.09 | $5.24 | 179,487 | — | — |
| 1983-05-05 | $5.19 | $5.35 | 182,259 | — | — |
| 1983-05-04 | $5.19 | $5.35 | 172,788 | — | — |
| 1983-05-03 | $5.14 | $5.30 | 142,296 | — | — |
| 1983-05-02 | $5.09 | $5.24 | 192,654 | — | — |
| 1983-04-29 | $5.14 | $5.30 | 286,671 | — | — |
| 1983-04-28 | $4.98 | $5.13 | 127,974 | — | — |
| 1983-04-27 | $4.87 | $5.02 | 176,484 | — | — |
| 1983-04-26 | $4.82 | $4.96 | 139,524 | — | — |
| 1983-04-25 | $4.71 | $4.85 | 130,284 | — | — |
| 1983-04-22 | $4.71 | $4.85 | 134,442 | — | — |
| 1983-04-21 | $4.71 | $4.85 | 189,651 | — | — |
| 1983-04-20 | $4.76 | $4.91 | 155,694 | — | — |
| 1983-04-19 | $4.82 | $4.96 | 163,548 | — | — |
| 1983-04-18 | $4.87 | $5.02 | 231,693 | — | — |
| 1983-04-15 | $4.82 | $4.96 | 161,469 | — | — |
| 1983-04-14 | $4.76 | $4.91 | 253,869 | — | — |
| 1983-04-13 | $4.76 | $4.91 | 488,334 | — | — |
| 1983-04-12 | $4.49 | $4.63 | 98,406 | — | — |
| 1983-04-11 | $4.49 | $4.63 | 94,710 | — | — |
| 1983-04-08 | $4.33 | $4.46 | 47,586 | — | — |
| 1983-04-07 | $4.27 | $4.41 | 34,419 | — | — |
| 1983-04-06 | $4.22 | $4.35 | 54,978 | — | — |
| 1983-04-05 | $4.33 | $4.46 | 72,765 | — | — |
| 1983-04-04 | $4.38 | $4.52 | 89,859 | — | — |
| 1983-03-31 | $4.38 | $4.52 | 268,884 | — | — |
| 1983-03-30 | $4.00 | $4.13 | 103,950 | — | — |
| 1983-03-29 | $3.90 | $4.01 | 59,829 | — | — |
| 1983-03-28 | $3.90 | $4.01 | 55,209 | — | — |
| 1983-03-25 | $3.95 | $4.07 | 59,829 | — | — |
| 1983-03-24 | $4.00 | $4.10 | 46,662 | — | — |
| 1983-03-23 | $3.95 | $4.04 | 51,975 | — | — |
| 1983-03-22 | $4.00 | $4.10 | 72,996 | — | — |
| 1983-03-21 | $4.00 | $4.10 | 221,991 | — | — |
| 1983-03-18 | $4.06 | $4.15 | 54,747 | — | — |
| 1983-03-17 | $4.06 | $4.15 | 138,600 | — | — |
| 1983-03-16 | $4.11 | $4.21 | 70,686 | — | — |
| 1983-03-15 | $4.27 | $4.37 | 69,069 | — | — |
| 1983-03-14 | $4.33 | $4.43 | 43,197 | — | — |
| 1983-03-11 | $4.38 | $4.48 | 57,750 | — | — |
| 1983-03-10 | $4.33 | $4.43 | 138,831 | — | — |
| 1983-03-09 | $4.44 | $4.54 | 116,886 | — | — |
| 1983-03-08 | $4.22 | $4.32 | 131,670 | — | — |
| 1983-03-07 | $4.38 | $4.48 | 111,573 | — | — |
| 1983-03-04 | $4.27 | $4.37 | 61,677 | — | — |
| 1983-03-03 | $4.49 | $4.59 | 176,484 | — | — |
| 1983-03-02 | $4.33 | $4.43 | 136,521 | — | — |
| 1983-03-01 | $3.95 | $4.04 | 90,552 | — | — |
| 1983-02-28 | $4.00 | $4.10 | 165,627 | — | — |
| 1983-02-25 | $4.06 | $4.15 | 153,153 | — | — |
| 1983-02-24 | $3.95 | $4.04 | 457,611 | — | — |
| 1983-02-23 | $3.79 | $3.87 | 339,339 | — | — |
| 1983-02-22 | $3.84 | $3.93 | 462,693 | — | — |
| 1983-02-18 | $4.22 | $4.32 | 456,225 | — | — |
| 1983-02-17 | $4.38 | $4.48 | 54,285 | — | — |
| 1983-02-16 | $4.44 | $4.54 | 123,354 | — | — |
| 1983-02-15 | $4.49 | $4.59 | 96,096 | — | — |
| 1983-02-14 | $4.49 | $4.59 | 58,905 | — | — |
| 1983-02-11 | $4.44 | $4.54 | 206,283 | — | — |
| 1983-02-10 | $4.33 | $4.43 | 111,342 | — | — |
| 1983-02-09 | $4.38 | $4.48 | 84,315 | — | — |
| 1983-02-08 | $4.27 | $4.37 | 136,521 | — | — |
| 1983-02-07 | $4.22 | $4.32 | 71,610 | — | — |
| 1983-02-04 | $4.22 | $4.32 | 80,388 | — | — |
| 1983-02-03 | $4.17 | $4.26 | 106,491 | — | — |
| 1983-02-02 | $4.11 | $4.21 | 286,440 | — | — |
| 1983-02-01 | $4.22 | $4.32 | 85,932 | — | — |
| 1983-01-31 | $4.33 | $4.43 | 126,126 | — | — |
| 1983-01-28 | $4.38 | $4.48 | 32,571 | — | — |
| 1983-01-27 | $4.38 | $4.48 | 66,759 | — | — |
| 1983-01-26 | $4.44 | $4.54 | 42,504 | — | — |
| 1983-01-25 | $4.44 | $4.54 | 206,052 | — | — |
| 1983-01-24 | $4.49 | $4.59 | 181,566 | — | — |
| 1983-01-21 | $4.82 | $4.93 | 204,204 | — | — |
| 1983-01-20 | $4.92 | $5.04 | 399,168 | — | — |
| 1983-01-19 | $4.76 | $4.87 | 124,971 | — | — |
| 1983-01-18 | $4.87 | $4.98 | 78,540 | — | — |
| 1983-01-17 | $4.92 | $5.04 | 80,388 | — | — |
| 1983-01-14 | $4.92 | $5.04 | 92,169 | — | — |
| 1983-01-13 | $4.98 | $5.09 | 70,917 | — | — |
| 1983-01-12 | $4.92 | $5.04 | 131,208 | — | — |
| 1983-01-11 | $5.03 | $5.15 | 192,192 | — | — |
| 1983-01-10 | $5.14 | $5.26 | 310,926 | — | — |
| 1983-01-07 | $4.92 | $5.04 | 206,514 | — | — |
| 1983-01-06 | $5.03 | $5.15 | 249,711 | — | — |
| 1983-01-05 | $4.71 | $4.81 | 180,411 | — | — |
| 1983-01-04 | $4.60 | $4.70 | 78,078 | — | — |
| 1983-01-03 | $4.49 | $4.59 | 69,531 | — | — |