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 | $5.16 | $5.24 | 108,100 | — | — |
| 1983-12-29 | $5.20 | $5.29 | 194,580 | — | — |
| 1983-12-28 | $5.19 | $5.24 | 78,697 | — | — |
| 1983-12-27 | $5.19 | $5.24 | 284,519 | — | — |
| 1983-12-23 | $5.15 | $5.20 | 136,638 | — | — |
| 1983-12-22 | $5.16 | $5.22 | 898,527 | — | — |
| 1983-12-21 | $5.19 | $5.24 | 179,014 | — | — |
| 1983-12-20 | $5.19 | $5.24 | 461,803 | — | — |
| 1983-12-19 | $5.29 | $5.35 | 155,664 | — | — |
| 1983-12-16 | $5.30 | $5.36 | 290,573 | — | — |
| 1983-12-15 | $5.17 | $5.23 | 368,405 | — | — |
| 1983-12-14 | $5.19 | $5.24 | 601,901 | — | — |
| 1983-12-13 | $5.32 | $5.38 | 196,310 | — | — |
| 1983-12-12 | $5.41 | $5.46 | 421,158 | — | — |
| 1983-12-09 | $5.42 | $5.48 | 432,400 | — | — |
| 1983-12-08 | $5.33 | $5.39 | 263,764 | — | — |
| 1983-12-07 | $5.33 | $5.39 | 141,827 | — | — |
| 1983-12-06 | $5.33 | $5.39 | 1,356,871 | — | — |
| 1983-12-05 | $5.28 | $5.33 | 272,412 | — | — |
| 1983-12-02 | $5.43 | $5.49 | 566,444 | — | — |
| 1983-12-01 | $5.28 | $5.33 | 157,394 | — | — |
| 1983-11-30 | $5.25 | $5.30 | 1,631,013 | — | — |
| 1983-11-29 | $5.06 | $5.11 | 398,673 | — | — |
| 1983-11-28 | $5.09 | $5.14 | 418,563 | — | — |
| 1983-11-25 | $5.13 | $5.19 | 178,149 | — | — |
| 1983-11-23 | $5.12 | $5.17 | 358,892 | — | — |
| 1983-11-22 | $5.13 | $5.19 | 499,854 | — | — |
| 1983-11-21 | $5.09 | $5.14 | 171,230 | — | — |
| 1983-11-18 | $5.12 | $5.17 | 81,291 | — | — |
| 1983-11-17 | $5.16 | $5.22 | 388,295 | — | — |
| 1983-11-16 | $5.20 | $5.26 | 1,560,099 | — | — |
| 1983-11-15 | $4.93 | $4.98 | 308,734 | — | — |
| 1983-11-14 | $4.96 | $5.01 | 1,007,492 | — | — |
| 1983-11-11 | $4.94 | $5.00 | 476,505 | — | — |
| 1983-11-10 | $4.86 | $4.91 | 300,950 | — | — |
| 1983-11-09 | $4.93 | $4.98 | 773,131 | — | — |
| 1983-11-08 | $4.96 | $5.01 | 1,164,886 | — | — |
| 1983-11-07 | $4.94 | $5.00 | 179,878 | — | — |
| 1983-11-04 | $4.93 | $4.98 | 108,965 | — | — |
| 1983-11-03 | $4.96 | $5.01 | 1,388,004 | — | — |
| 1983-11-02 | $4.94 | $5.00 | 1,364,654 | — | — |
| 1983-11-01 | $5.02 | $5.07 | 265,494 | — | — |
| 1983-10-31 | $4.87 | $4.92 | 690,975 | — | — |
| 1983-10-28 | $4.84 | $4.89 | 459,209 | — | — |
| 1983-10-27 | $4.91 | $4.97 | 1,272,986 | — | — |
| 1983-10-26 | $5.06 | $5.11 | 619,197 | — | — |
| 1983-10-25 | $5.12 | $5.17 | 505,043 | — | — |
| 1983-10-24 | $5.12 | $5.17 | 636,493 | — | — |
| 1983-10-21 | $5.15 | $5.20 | 277,601 | — | — |
| 1983-10-20 | $5.19 | $5.24 | 256,846 | — | — |
| 1983-10-19 | $5.23 | $5.29 | 563,850 | — | — |
| 1983-10-18 | $5.20 | $5.26 | 319,976 | — | — |
| 1983-10-17 | $5.42 | $5.48 | 343,326 | — | — |
| 1983-10-14 | $5.49 | $5.55 | 106,370 | — | — |
| 1983-10-13 | $5.48 | $5.54 | 204,958 | — | — |
| 1983-10-12 | $5.54 | $5.59 | 964,252 | — | — |
| 1983-10-11 | $5.49 | $5.55 | 307,004 | — | — |
| 1983-10-10 | $5.56 | $5.62 | 1,027,382 | — | — |
| 1983-10-07 | $5.49 | $5.55 | 585,470 | — | — |
| 1983-10-06 | $5.54 | $5.59 | 1,886,129 | — | — |
| 1983-10-05 | $5.59 | $5.65 | 217,930 | — | — |
| 1983-10-04 | $5.58 | $5.64 | 568,174 | — | — |
| 1983-10-03 | $5.59 | $5.65 | 435,859 | — | — |
| 1983-09-30 | $5.51 | $5.57 | 306,139 | — | — |
| 1983-09-29 | $5.52 | $5.58 | 422,022 | — | — |
| 1983-09-28 | $5.58 | $5.61 | 157,394 | — | — |
| 1983-09-27 | $5.52 | $5.55 | 561,255 | — | — |
| 1983-09-26 | $5.52 | $5.55 | 1,253,960 | — | — |
| 1983-09-23 | $5.61 | $5.64 | 667,626 | — | — |
| 1983-09-22 | $5.49 | $5.52 | 757,565 | — | — |
| 1983-09-21 | $5.56 | $5.59 | 933,119 | — | — |
| 1983-09-20 | $5.59 | $5.62 | 1,372,438 | — | — |
| 1983-09-19 | $5.67 | $5.70 | 488,612 | — | — |
| 1983-09-16 | $5.59 | $5.62 | 687,516 | — | — |
| 1983-09-15 | $5.62 | $5.65 | 374,458 | — | — |
| 1983-09-14 | $5.65 | $5.68 | 358,027 | — | — |
| 1983-09-13 | $5.69 | $5.73 | 551,742 | — | — |
| 1983-09-12 | $5.72 | $5.75 | 858,746 | — | — |
| 1983-09-09 | $5.75 | $5.78 | 525,798 | — | — |
| 1983-09-08 | $5.68 | $5.71 | 770,537 | — | — |
| 1983-09-07 | $5.68 | $5.71 | 659,842 | — | — |
| 1983-09-06 | $5.64 | $5.67 | 511,097 | — | — |
| 1983-09-02 | $5.55 | $5.58 | 246,468 | — | — |
| 1983-09-01 | $5.52 | $5.55 | 362,351 | — | — |
| 1983-08-31 | $5.62 | $5.65 | 437,589 | — | — |
| 1983-08-30 | $5.52 | $5.55 | 302,680 | — | — |
| 1983-08-29 | $5.49 | $5.52 | 283,654 | — | — |
| 1983-08-26 | $5.46 | $5.49 | 364,081 | — | — |
| 1983-08-25 | $5.35 | $5.38 | 1,947,530 | — | — |
| 1983-08-24 | $5.26 | $5.29 | 2,151,622 | — | — |
| 1983-08-23 | $5.39 | $5.42 | 328,624 | — | — |
| 1983-08-22 | $5.42 | $5.45 | 314,787 | — | — |
| 1983-08-19 | $5.38 | $5.41 | 284,519 | — | — |
| 1983-08-18 | $5.26 | $5.29 | 630,439 | — | — |
| 1983-08-17 | $5.17 | $5.20 | 1,041,219 | — | — |
| 1983-08-16 | $5.03 | $5.06 | 443,642 | — | — |
| 1983-08-15 | $5.06 | $5.09 | 319,976 | — | — |
| 1983-08-12 | $5.09 | $5.12 | 960,793 | — | — |
| 1983-08-11 | $5.03 | $5.06 | 364,081 | — | — |
| 1983-08-10 | $4.99 | $5.01 | 383,971 | — | — |
| 1983-08-09 | $4.91 | $4.94 | 521,474 | — | — |
| 1983-08-08 | $4.83 | $4.85 | 933,119 | — | — |
| 1983-08-05 | $5.04 | $5.07 | 550,013 | — | — |
| 1983-08-04 | $5.13 | $5.16 | 231,766 | — | — |
| 1983-08-03 | $5.06 | $5.09 | 266,358 | — | — |
| 1983-08-02 | $5.15 | $5.17 | 197,174 | — | — |
| 1983-08-01 | $5.25 | $5.28 | 255,981 | — | — |
| 1983-07-29 | $5.38 | $5.41 | 449,696 | — | — |
| 1983-07-28 | $5.41 | $5.44 | 269,818 | — | — |
| 1983-07-27 | $5.45 | $5.48 | 968,576 | — | — |
| 1983-07-26 | $5.38 | $5.41 | 1,132,023 | — | — |
| 1983-07-25 | $5.48 | $5.51 | 564,714 | — | — |
| 1983-07-22 | $5.54 | $5.57 | 258,575 | — | — |
| 1983-07-21 | $5.61 | $5.64 | 184,202 | — | — |
| 1983-07-20 | $5.77 | $5.80 | 369,270 | — | — |
| 1983-07-19 | $5.62 | $5.65 | 443,642 | — | — |
| 1983-07-18 | $5.48 | $5.51 | 109,830 | — | — |
| 1983-07-15 | $5.36 | $5.39 | 185,932 | — | — |
| 1983-07-14 | $5.43 | $5.46 | 1,263,473 | — | — |
| 1983-07-13 | $5.38 | $5.41 | 54,482 | — | — |
| 1983-07-12 | $5.32 | $5.35 | 302,680 | — | — |
| 1983-07-11 | $5.46 | $5.49 | 497,260 | — | — |
| 1983-07-08 | $5.55 | $5.58 | 206,687 | — | — |
| 1983-07-07 | $5.55 | $5.58 | 1,121,646 | — | — |
| 1983-07-06 | $5.55 | $5.58 | 251,657 | — | — |
| 1983-07-05 | $5.43 | $5.46 | 120,207 | — | — |
| 1983-07-01 | $5.55 | $5.58 | 355,433 | — | — |
| 1983-06-30 | $5.52 | $5.55 | 510,232 | — | — |
| 1983-06-29 | $5.43 | $5.46 | 290,573 | — | — |
| 1983-06-28 | $5.38 | $5.38 | 742,863 | — | — |
| 1983-06-27 | $5.59 | $5.59 | 498,125 | — | — |
| 1983-06-24 | $5.74 | $5.74 | 320,841 | — | — |
| 1983-06-23 | $5.74 | $5.74 | 803,399 | — | — |
| 1983-06-22 | $5.83 | $5.83 | 921,012 | — | — |
| 1983-06-21 | $5.83 | $5.83 | 1,290,282 | — | — |
| 1983-06-20 | $5.81 | $5.81 | 582,010 | — | — |
| 1983-06-17 | $5.75 | $5.75 | 1,690,684 | — | — |
| 1983-06-16 | $5.67 | $5.67 | 748,052 | — | — |
| 1983-06-15 | $5.64 | $5.64 | 1,791,866 | — | — |
| 1983-06-14 | $5.33 | $5.33 | 455,750 | — | — |
| 1983-06-13 | $5.29 | $5.29 | 542,230 | — | — |
| 1983-06-10 | $5.17 | $5.17 | 490,342 | — | — |
| 1983-06-09 | $5.10 | $5.10 | 1,268,662 | — | — |
| 1983-06-08 | $5.02 | $5.02 | 1,978,662 | — | — |
| 1983-06-07 | $5.04 | $5.04 | 792,157 | — | — |
| 1983-06-06 | $5.09 | $5.09 | 548,283 | — | — |
| 1983-06-03 | $5.13 | $5.13 | 954,739 | — | — |
| 1983-06-02 | $5.16 | $5.16 | 895,068 | — | — |
| 1983-06-01 | $5.15 | $5.15 | 3,029,394 | — | — |
| 1983-05-31 | $5.26 | $5.26 | 2,282,207 | — | — |
| 1983-05-27 | $5.32 | $5.32 | 1,228,881 | — | — |
| 1983-05-26 | $5.32 | $5.32 | 1,617,176 | — | — |
| 1983-05-25 | $5.26 | $5.26 | 764,483 | — | — |
| 1983-05-24 | $5.06 | $5.06 | 1,643,985 | — | — |
| 1983-05-23 | $4.91 | $4.91 | 694,434 | — | — |
| 1983-05-20 | $4.94 | $4.94 | 221,389 | — | — |
| 1983-05-19 | $4.99 | $4.99 | 251,657 | — | — |
| 1983-05-18 | $5.00 | $5.00 | 1,545,398 | — | — |
| 1983-05-17 | $4.81 | $4.81 | 1,589,502 | — | — |
| 1983-05-16 | $4.80 | $4.80 | 333,813 | — | — |
| 1983-05-13 | $4.81 | $4.81 | 326,894 | — | — |
| 1983-05-12 | $4.78 | $4.78 | 543,959 | — | — |
| 1983-05-11 | $4.83 | $4.83 | 375,323 | — | — |
| 1983-05-10 | $4.93 | $4.93 | 1,687,225 | — | — |
| 1983-05-09 | $4.76 | $4.76 | 709,136 | — | — |
| 1983-05-06 | $4.76 | $4.76 | 2,566,726 | — | — |
| 1983-05-05 | $4.73 | $4.73 | 1,965,690 | — | — |
| 1983-05-04 | $4.76 | $4.76 | 394,349 | — | — |
| 1983-05-03 | $4.77 | $4.77 | 254,251 | — | — |
| 1983-05-02 | $4.80 | $4.80 | 390,890 | — | — |
| 1983-04-29 | $4.96 | $4.96 | 590,658 | — | — |
| 1983-04-28 | $4.94 | $4.94 | 377,918 | — | — |
| 1983-04-27 | $4.81 | $4.81 | 735,945 | — | — |
| 1983-04-26 | $4.84 | $4.84 | 269,818 | — | — |
| 1983-04-25 | $4.78 | $4.78 | 213,606 | — | — |
| 1983-04-22 | $4.94 | $4.94 | 1,554,046 | — | — |
| 1983-04-21 | $5.00 | $5.00 | 1,116,457 | — | — |
| 1983-04-20 | $5.02 | $5.02 | 1,058,515 | — | — |
| 1983-04-19 | $4.97 | $4.97 | 1,007,492 | — | — |
| 1983-04-18 | $4.99 | $4.99 | 693,570 | — | — |
| 1983-04-15 | $4.71 | $4.71 | 575,092 | — | — |
| 1983-04-14 | $4.65 | $4.65 | 339,866 | — | — |
| 1983-04-13 | $4.71 | $4.71 | 2,505,326 | — | — |
| 1983-04-12 | $4.73 | $4.73 | 178,149 | — | — |
| 1983-04-11 | $4.74 | $4.74 | 1,528,102 | — | — |
| 1983-04-08 | $4.51 | $4.51 | 1,889,588 | — | — |
| 1983-04-07 | $4.44 | $4.44 | 837,126 | — | — |
| 1983-04-06 | $4.48 | $4.48 | 1,240,988 | — | — |
| 1983-04-05 | $4.61 | $4.61 | 569,903 | — | — |
| 1983-04-04 | $4.65 | $4.65 | 470,451 | — | — |
| 1983-03-31 | $4.73 | $4.73 | 841,450 | — | — |
| 1983-03-30 | $4.91 | $4.91 | 1,851,537 | — | — |
| 1983-03-29 | $4.73 | $4.73 | 287,114 | — | — |
| 1983-03-28 | $4.87 | $4.87 | 319,976 | — | — |
| 1983-03-25 | $4.87 | $4.87 | 871,718 | — | — |
| 1983-03-24 | $5.02 | $5.02 | 1,057,650 | — | — |
| 1983-03-23 | $5.03 | $5.03 | 1,453,729 | — | — |
| 1983-03-22 | $4.77 | $4.77 | 773,131 | — | — |
| 1983-03-21 | $4.94 | $4.94 | 434,130 | — | — |
| 1983-03-18 | $5.02 | $5.02 | 341,596 | — | — |
| 1983-03-17 | $5.04 | $5.04 | 409,050 | — | — |
| 1983-03-16 | $5.10 | $5.10 | 343,326 | — | — |
| 1983-03-15 | $5.12 | $5.12 | 267,223 | — | — |
| 1983-03-14 | $5.12 | $5.12 | 272,412 | — | — |
| 1983-03-11 | $5.07 | $5.07 | 701,353 | — | — |
| 1983-03-10 | $5.13 | $5.13 | 554,337 | — | — |
| 1983-03-09 | $5.32 | $5.32 | 603,630 | — | — |
| 1983-03-08 | $5.28 | $5.28 | 667,626 | — | — |
| 1983-03-07 | $5.46 | $5.46 | 1,247,906 | — | — |
| 1983-03-04 | $5.52 | $5.52 | 518,880 | — | — |
| 1983-03-03 | $5.43 | $5.43 | 1,045,543 | — | — |
| 1983-03-02 | $5.32 | $5.32 | 614,873 | — | — |
| 1983-03-01 | $5.23 | $5.23 | 690,110 | — | — |
| 1983-02-28 | $5.13 | $5.13 | 408,186 | — | — |
| 1983-02-25 | $5.16 | $5.16 | 798,210 | — | — |
| 1983-02-24 | $5.03 | $5.03 | 457,479 | — | — |
| 1983-02-23 | $5.03 | $5.03 | 506,773 | — | — |
| 1983-02-22 | $5.13 | $5.13 | 685,786 | — | — |
| 1983-02-18 | $5.09 | $5.09 | 670,220 | — | — |
| 1983-02-17 | $5.02 | $5.02 | 310,463 | — | — |
| 1983-02-16 | $5.09 | $5.09 | 960,793 | — | — |
| 1983-02-15 | $5.19 | $5.19 | 1,737,383 | — | — |
| 1983-02-14 | $5.16 | $5.16 | 652,059 | — | — |
| 1983-02-11 | $5.04 | $5.04 | 1,024,788 | — | — |
| 1983-02-10 | $5.00 | $5.00 | 579,416 | — | — |
| 1983-02-09 | $4.93 | $4.93 | 204,093 | — | — |
| 1983-02-08 | $5.02 | $5.02 | 159,988 | — | — |
| 1983-02-07 | $5.12 | $5.12 | 325,165 | — | — |
| 1983-02-04 | $5.09 | $5.09 | 1,302,389 | — | — |
| 1983-02-03 | $5.10 | $5.10 | 637,358 | — | — |
| 1983-02-02 | $5.00 | $5.00 | 791,292 | — | — |
| 1983-02-01 | $4.93 | $4.93 | 915,823 | — | — |
| 1983-01-31 | $4.84 | $4.84 | 703,947 | — | — |
| 1983-01-28 | $4.83 | $4.83 | 831,073 | — | — |
| 1983-01-27 | $4.70 | $4.70 | 1,518,589 | — | — |
| 1983-01-26 | $4.57 | $4.57 | 886,420 | — | — |
| 1983-01-25 | $4.50 | $4.50 | 1,036,030 | — | — |
| 1983-01-24 | $4.44 | $4.44 | 1,776,299 | — | — |
| 1983-01-21 | $4.60 | $4.60 | 1,337,846 | — | — |
| 1983-01-20 | $4.65 | $4.65 | 818,101 | — | — |
| 1983-01-19 | $4.65 | $4.65 | 772,266 | — | — |
| 1983-01-18 | $4.74 | $4.74 | 1,809,162 | — | — |
| 1983-01-17 | $4.83 | $4.83 | 2,466,410 | — | — |
| 1983-01-14 | $4.93 | $4.93 | 1,252,230 | — | — |
| 1983-01-13 | $5.03 | $5.03 | 1,883,534 | — | — |
| 1983-01-12 | $5.19 | $5.19 | 5,251,930 | — | — |
| 1983-01-11 | $5.10 | $5.10 | 3,792,148 | — | — |
| 1983-01-10 | $4.93 | $4.93 | 2,498,407 | — | — |
| 1983-01-07 | $4.73 | $4.73 | 1,765,922 | — | — |
| 1983-01-06 | $4.51 | $4.51 | 1,949,259 | — | — |
| 1983-01-05 | $4.16 | $4.16 | 577,686 | — | — |
| 1983-01-04 | $4.08 | $4.08 | 729,026 | — | — |
| 1983-01-03 | $4.10 | $4.10 | 537,906 | — | — |