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
- 1973-05-03 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 | $3.89 | $3.89 | 48,800 | — | — |
| 1983-12-29 | $3.89 | $3.89 | 45,067 | — | — |
| 1983-12-28 | $3.94 | $3.94 | 34,400 | — | — |
| 1983-12-27 | $3.94 | $3.94 | 137,067 | — | — |
| 1983-12-23 | $3.84 | $3.84 | 23,467 | — | — |
| 1983-12-22 | $3.84 | $3.84 | 50,400 | — | — |
| 1983-12-21 | $3.84 | $3.84 | 28,267 | — | — |
| 1983-12-20 | $3.80 | $3.80 | 27,200 | — | — |
| 1983-12-19 | $3.89 | $3.89 | 16,267 | — | — |
| 1983-12-16 | $3.89 | $3.89 | 18,667 | — | — |
| 1983-12-15 | $3.89 | $3.89 | 85,867 | — | — |
| 1983-12-14 | $3.80 | $3.80 | 379,467 | — | — |
| 1983-12-13 | $3.84 | $3.84 | 27,200 | — | — |
| 1983-12-12 | $3.84 | $3.84 | 71,467 | — | — |
| 1983-12-09 | $3.75 | $3.75 | 197,600 | — | — |
| 1983-12-08 | $3.94 | $3.94 | 28,267 | — | — |
| 1983-12-07 | $3.94 | $3.94 | 14,667 | — | — |
| 1983-12-06 | $3.98 | $3.98 | 33,867 | — | — |
| 1983-12-05 | $4.13 | $4.13 | 26,400 | — | — |
| 1983-12-02 | $4.08 | $4.08 | 49,067 | — | — |
| 1983-12-01 | $4.03 | $4.03 | 136,267 | — | — |
| 1983-11-30 | $4.22 | $4.22 | 100,267 | — | — |
| 1983-11-29 | $3.80 | $3.80 | 56,000 | — | — |
| 1983-11-28 | $3.75 | $3.75 | 45,867 | — | — |
| 1983-11-25 | $3.94 | $3.94 | 35,467 | — | — |
| 1983-11-23 | $3.94 | $3.94 | 53,867 | — | — |
| 1983-11-22 | $3.84 | $3.84 | 79,467 | — | — |
| 1983-11-21 | $3.89 | $3.89 | 50,667 | — | — |
| 1983-11-18 | $3.86 | $3.86 | 84,667 | — | — |
| 1983-11-17 | $3.90 | $3.90 | 716,667 | — | — |
| 1983-11-16 | $3.90 | $3.90 | 42,667 | — | — |
| 1983-11-15 | $3.90 | $3.90 | 32,000 | — | — |
| 1983-11-14 | $3.83 | $3.83 | 48,000 | — | — |
| 1983-11-11 | $3.83 | $3.83 | 18,000 | — | — |
| 1983-11-10 | $3.94 | $3.94 | 25,000 | — | — |
| 1983-11-09 | $3.90 | $3.90 | 32,000 | — | — |
| 1983-11-08 | $3.98 | $3.98 | 12,000 | — | — |
| 1983-11-07 | $4.05 | $4.05 | 31,000 | — | — |
| 1983-11-04 | $4.05 | $4.05 | 83,000 | — | — |
| 1983-11-03 | $4.20 | $4.20 | 37,000 | — | — |
| 1983-11-02 | $4.35 | $4.35 | 12,667 | — | — |
| 1983-11-01 | $4.28 | $4.28 | 13,000 | — | — |
| 1983-10-31 | $4.39 | $4.39 | 22,000 | — | — |
| 1983-10-28 | $4.43 | $4.43 | 72,000 | — | — |
| 1983-10-27 | $4.61 | $4.61 | 31,000 | — | — |
| 1983-10-26 | $4.35 | $4.35 | 121,000 | — | — |
| 1983-10-25 | $4.31 | $4.31 | 54,000 | — | — |
| 1983-10-24 | $4.13 | $4.13 | 23,667 | — | — |
| 1983-10-21 | $4.20 | $4.20 | 30,667 | — | — |
| 1983-10-20 | $4.05 | $4.05 | 23,667 | — | — |
| 1983-10-19 | $4.01 | $4.01 | 16,000 | — | — |
| 1983-10-18 | $4.05 | $4.05 | 75,667 | — | — |
| 1983-10-17 | $3.98 | $3.98 | 10,000 | — | — |
| 1983-10-14 | $3.98 | $3.98 | 18,000 | — | — |
| 1983-10-13 | $3.90 | $3.90 | 29,667 | — | — |
| 1983-10-12 | $3.90 | $3.90 | 39,667 | — | — |
| 1983-10-11 | $4.05 | $4.05 | 15,667 | — | — |
| 1983-10-10 | $4.01 | $4.01 | 38,000 | — | — |
| 1983-10-07 | $4.01 | $4.01 | 102,000 | — | — |
| 1983-10-06 | $3.79 | $3.79 | 63,000 | — | — |
| 1983-10-05 | $3.79 | $3.79 | 46,000 | — | — |
| 1983-10-04 | $3.71 | $3.71 | 50,000 | — | — |
| 1983-10-03 | $3.90 | $3.90 | 49,000 | — | — |
| 1983-09-30 | $3.90 | $3.90 | 48,000 | — | — |
| 1983-09-29 | $3.98 | $3.98 | 57,667 | — | — |
| 1983-09-28 | $4.01 | $4.01 | 143,000 | — | — |
| 1983-09-27 | $4.54 | $4.54 | 77,667 | — | — |
| 1983-09-26 | $4.50 | $4.50 | 21,000 | — | — |
| 1983-09-23 | $4.54 | $4.54 | 20,000 | — | — |
| 1983-09-22 | $4.54 | $4.54 | 13,667 | — | — |
| 1983-09-21 | $4.50 | $4.50 | 43,667 | — | — |
| 1983-09-20 | $4.35 | $4.35 | 7,000 | — | — |
| 1983-09-19 | $4.35 | $4.35 | 44,000 | — | — |
| 1983-09-16 | $4.35 | $4.35 | 25,667 | — | — |
| 1983-09-15 | $4.43 | $4.43 | 23,000 | — | — |
| 1983-09-14 | $4.43 | $4.43 | 14,000 | — | — |
| 1983-09-13 | $4.50 | $4.50 | 63,000 | — | — |
| 1983-09-12 | $4.54 | $4.54 | 137,000 | — | — |
| 1983-09-09 | $4.65 | $4.65 | 21,000 | — | — |
| 1983-09-08 | $4.76 | $4.76 | 17,000 | — | — |
| 1983-09-07 | $4.61 | $4.61 | 45,000 | — | — |
| 1983-09-06 | $4.58 | $4.58 | 52,000 | — | — |
| 1983-09-02 | $4.54 | $4.54 | 16,667 | — | — |
| 1983-09-01 | $4.50 | $4.50 | 9,667 | — | — |
| 1983-08-31 | $4.58 | $4.58 | 8,000 | — | — |
| 1983-08-30 | $4.54 | $4.54 | 101,000 | — | — |
| 1983-08-29 | $4.50 | $4.50 | 6,000 | — | — |
| 1983-08-26 | $4.61 | $4.61 | 35,667 | — | — |
| 1983-08-25 | $4.69 | $4.69 | 7,000 | — | — |
| 1983-08-24 | $4.69 | $4.69 | 9,000 | — | — |
| 1983-08-23 | $4.69 | $4.69 | 26,667 | — | — |
| 1983-08-22 | $4.84 | $4.84 | 36,000 | — | — |
| 1983-08-19 | $4.65 | $4.65 | 60,000 | — | — |
| 1983-08-18 | $4.35 | $4.35 | 31,000 | — | — |
| 1983-08-17 | $4.35 | $4.35 | 23,667 | — | — |
| 1983-08-16 | $4.39 | $4.39 | 24,667 | — | — |
| 1983-08-15 | $4.43 | $4.43 | 18,000 | — | — |
| 1983-08-12 | $4.58 | $4.58 | 38,000 | — | — |
| 1983-08-11 | $4.65 | $4.65 | 16,667 | — | — |
| 1983-08-10 | $4.73 | $4.73 | 5,000 | — | — |
| 1983-08-09 | $4.76 | $4.76 | 11,000 | — | — |
| 1983-08-08 | $4.76 | $4.76 | 10,000 | — | — |
| 1983-08-05 | $4.80 | $4.80 | 39,000 | — | — |
| 1983-08-04 | $4.84 | $4.84 | 4,000 | — | — |
| 1983-08-03 | $4.80 | $4.80 | 64,000 | — | — |
| 1983-08-02 | $4.76 | $4.76 | 41,000 | — | — |
| 1983-08-01 | $4.65 | $4.65 | 89,000 | — | — |
| 1983-07-29 | $4.61 | $4.61 | 13,667 | — | — |
| 1983-07-28 | $4.65 | $4.65 | 13,000 | — | — |
| 1983-07-27 | $4.73 | $4.73 | 22,000 | — | — |
| 1983-07-26 | $4.65 | $4.65 | 26,000 | — | — |
| 1983-07-25 | $4.65 | $4.65 | 8,000 | — | — |
| 1983-07-22 | $4.65 | $4.65 | 17,000 | — | — |
| 1983-07-21 | $4.61 | $4.61 | 36,000 | — | — |
| 1983-07-20 | $4.65 | $4.65 | 23,000 | — | — |
| 1983-07-19 | $4.61 | $4.61 | 6,000 | — | — |
| 1983-07-18 | $4.61 | $4.61 | 20,667 | — | — |
| 1983-07-15 | $4.65 | $4.65 | 30,000 | — | — |
| 1983-07-14 | $4.65 | $4.65 | 10,667 | — | — |
| 1983-07-13 | $4.65 | $4.65 | 31,000 | — | — |
| 1983-07-12 | $4.73 | $4.73 | 10,000 | — | — |
| 1983-07-11 | $4.65 | $4.65 | 13,000 | — | — |
| 1983-07-08 | $4.69 | $4.69 | 7,667 | — | — |
| 1983-07-07 | $4.65 | $4.65 | 11,000 | — | — |
| 1983-07-06 | $4.65 | $4.65 | 10,667 | — | — |
| 1983-07-05 | $4.65 | $4.65 | 8,667 | — | — |
| 1983-07-01 | $4.76 | $4.76 | 24,667 | — | — |
| 1983-06-30 | $4.65 | $4.65 | 26,000 | — | — |
| 1983-06-29 | $4.61 | $4.61 | 40,667 | — | — |
| 1983-06-28 | $4.58 | $4.58 | 35,000 | — | — |
| 1983-06-27 | $4.99 | $4.99 | 24,667 | — | — |
| 1983-06-24 | $5.18 | $5.18 | 32,000 | — | — |
| 1983-06-23 | $5.25 | $5.25 | 13,667 | — | — |
| 1983-06-22 | $5.29 | $5.29 | 66,667 | — | — |
| 1983-06-21 | $5.29 | $5.29 | 45,000 | — | — |
| 1983-06-20 | $5.33 | $5.33 | 8,667 | — | — |
| 1983-06-17 | $5.33 | $5.33 | 51,667 | — | — |
| 1983-06-16 | $5.29 | $5.29 | 90,667 | — | — |
| 1983-06-15 | $5.29 | $5.29 | 42,667 | — | — |
| 1983-06-14 | $5.18 | $5.18 | 18,000 | — | — |
| 1983-06-13 | $5.06 | $5.06 | 45,000 | — | — |
| 1983-06-10 | $4.99 | $4.99 | 31,000 | — | — |
| 1983-06-09 | $4.95 | $4.95 | 29,667 | — | — |
| 1983-06-08 | $4.91 | $4.91 | 57,000 | — | — |
| 1983-06-07 | $5.21 | $5.21 | 39,000 | — | — |
| 1983-06-06 | $5.21 | $5.21 | 90,000 | — | — |
| 1983-06-03 | $5.40 | $5.40 | 82,000 | — | — |
| 1983-06-02 | $5.14 | $5.14 | 93,000 | — | — |
| 1983-06-01 | $4.91 | $4.91 | 79,000 | — | — |
| 1983-05-31 | $4.73 | $4.73 | 88,000 | — | — |
| 1983-05-27 | $4.46 | $4.46 | 76,000 | — | — |
| 1983-05-26 | $4.46 | $4.46 | 25,000 | — | — |
| 1983-05-25 | $4.39 | $4.39 | 23,000 | — | — |
| 1983-05-24 | $4.35 | $4.35 | 44,000 | — | — |
| 1983-05-23 | $4.35 | $4.35 | 18,000 | — | — |
| 1983-05-20 | $4.35 | $4.35 | 43,000 | — | — |
| 1983-05-19 | $4.35 | $4.35 | 30,000 | — | — |
| 1983-05-18 | $4.43 | $4.43 | 27,667 | — | — |
| 1983-05-17 | $4.39 | $4.39 | 29,000 | — | — |
| 1983-05-16 | $4.39 | $4.39 | 33,667 | — | — |
| 1983-05-13 | $4.46 | $4.46 | 56,000 | — | — |
| 1983-05-12 | $4.46 | $4.46 | 15,000 | — | — |
| 1983-05-11 | $4.43 | $4.43 | 81,667 | — | — |
| 1983-05-10 | $4.35 | $4.35 | 29,000 | — | — |
| 1983-05-09 | $4.28 | $4.28 | 49,000 | — | — |
| 1983-05-06 | $4.28 | $4.28 | 108,000 | — | — |
| 1983-05-05 | $4.16 | $4.16 | 58,000 | — | — |
| 1983-05-04 | $4.16 | $4.16 | 36,000 | — | — |
| 1983-05-03 | $4.20 | $4.20 | 62,000 | — | — |
| 1983-05-02 | $4.24 | $4.24 | 43,000 | — | — |
| 1983-04-29 | $4.31 | $4.31 | 48,000 | — | — |
| 1983-04-28 | $4.35 | $4.35 | 26,000 | — | — |
| 1983-04-27 | $4.50 | $4.50 | 81,000 | — | — |
| 1983-04-26 | $4.54 | $4.54 | 91,667 | — | — |
| 1983-04-25 | $4.50 | $4.50 | 38,667 | — | — |
| 1983-04-22 | $4.76 | $4.76 | 35,000 | — | — |
| 1983-04-21 | $4.84 | $4.84 | 119,667 | — | — |
| 1983-04-20 | $4.65 | $4.65 | 51,000 | — | — |
| 1983-04-19 | $4.54 | $4.54 | 52,000 | — | — |
| 1983-04-18 | $4.76 | $4.76 | 22,000 | — | — |
| 1983-04-15 | $4.84 | $4.84 | 28,000 | — | — |
| 1983-04-14 | $4.91 | $4.91 | 9,000 | — | — |
| 1983-04-13 | $4.91 | $4.91 | 17,000 | — | — |
| 1983-04-12 | $4.91 | $4.91 | 32,667 | — | — |
| 1983-04-11 | $4.80 | $4.80 | 38,000 | — | — |
| 1983-04-08 | $4.80 | $4.80 | 59,667 | — | — |
| 1983-04-07 | $4.88 | $4.88 | 43,667 | — | — |
| 1983-04-06 | $5.03 | $5.03 | 131,000 | — | — |
| 1983-04-05 | $5.03 | $5.03 | 42,000 | — | — |
| 1983-04-04 | $4.69 | $4.69 | 32,000 | — | — |
| 1983-03-31 | $4.58 | $4.58 | 72,667 | — | — |
| 1983-03-30 | $4.50 | $4.50 | 67,667 | — | — |
| 1983-03-29 | $4.31 | $4.31 | 56,667 | — | — |
| 1983-03-28 | $4.31 | $4.31 | 29,000 | — | — |
| 1983-03-25 | $4.28 | $4.28 | 159,000 | — | — |
| 1983-03-24 | $4.16 | $4.16 | 73,000 | — | — |
| 1983-03-23 | $4.13 | $4.13 | 159,000 | — | — |
| 1983-03-22 | $4.31 | $4.31 | 32,667 | — | — |
| 1983-03-21 | $4.46 | $4.46 | 28,000 | — | — |
| 1983-03-18 | $4.46 | $4.46 | 86,000 | — | — |
| 1983-03-17 | $4.50 | $4.50 | 69,000 | — | — |
| 1983-03-16 | $4.69 | $4.69 | 36,000 | — | — |
| 1983-03-15 | $4.69 | $4.69 | 28,000 | — | — |
| 1983-03-14 | $4.69 | $4.69 | 54,000 | — | — |
| 1983-03-11 | $4.76 | $4.76 | 29,667 | — | — |
| 1983-03-10 | $4.73 | $4.73 | 21,000 | — | — |
| 1983-03-09 | $4.80 | $4.80 | 17,000 | — | — |
| 1983-03-08 | $4.80 | $4.80 | 37,667 | — | — |
| 1983-03-07 | $4.80 | $4.80 | 36,667 | — | — |
| 1983-03-04 | $4.88 | $4.88 | 268,000 | — | — |
| 1983-03-03 | $4.65 | $4.65 | 34,000 | — | — |
| 1983-03-02 | $4.73 | $4.73 | 37,667 | — | — |
| 1983-03-01 | $4.76 | $4.76 | 82,000 | — | — |
| 1983-02-28 | $4.95 | $4.95 | 32,667 | — | — |
| 1983-02-25 | $5.18 | $5.18 | 72,000 | — | — |
| 1983-02-24 | $5.21 | $5.21 | 41,667 | — | — |
| 1983-02-23 | $5.18 | $5.18 | 43,000 | — | — |
| 1983-02-22 | $5.25 | $5.25 | 20,667 | — | — |
| 1983-02-18 | $5.29 | $5.29 | 19,667 | — | — |
| 1983-02-17 | $5.29 | $5.29 | 15,000 | — | — |
| 1983-02-16 | $5.25 | $5.25 | 64,667 | — | — |
| 1983-02-15 | $5.10 | $5.10 | 40,000 | — | — |
| 1983-02-14 | $4.99 | $4.99 | 26,667 | — | — |
| 1983-02-11 | $4.95 | $4.95 | 38,000 | — | — |
| 1983-02-10 | $4.95 | $4.95 | 41,000 | — | — |
| 1983-02-09 | $4.88 | $4.88 | 26,000 | — | — |
| 1983-02-08 | $4.88 | $4.88 | 23,000 | — | — |
| 1983-02-07 | $4.99 | $4.99 | 26,667 | — | — |
| 1983-02-04 | $4.99 | $4.99 | 16,667 | — | — |
| 1983-02-03 | $5.03 | $5.03 | 13,667 | — | — |
| 1983-02-02 | $5.06 | $5.06 | 33,000 | — | — |
| 1983-02-01 | $5.06 | $5.06 | 33,667 | — | — |
| 1983-01-31 | $5.10 | $5.10 | 27,000 | — | — |
| 1983-01-28 | $5.03 | $5.03 | 25,000 | — | — |
| 1983-01-27 | $4.99 | $4.99 | 18,667 | — | — |
| 1983-01-26 | $4.95 | $4.95 | 22,000 | — | — |
| 1983-01-25 | $5.06 | $5.06 | 46,000 | — | — |
| 1983-01-24 | $5.14 | $5.14 | 80,667 | — | — |
| 1983-01-21 | $5.36 | $5.36 | 33,667 | — | — |
| 1983-01-20 | $5.33 | $5.33 | 56,000 | — | — |
| 1983-01-19 | $5.21 | $5.21 | 25,000 | — | — |
| 1983-01-18 | $5.33 | $5.33 | 23,000 | — | — |
| 1983-01-17 | $5.36 | $5.36 | 43,000 | — | — |
| 1983-01-14 | $5.51 | $5.51 | 40,667 | — | — |
| 1983-01-13 | $5.51 | $5.51 | 41,000 | — | — |
| 1983-01-12 | $5.51 | $5.51 | 66,000 | — | — |
| 1983-01-11 | $5.48 | $5.48 | 69,000 | — | — |
| 1983-01-10 | $5.36 | $5.36 | 100,000 | — | — |
| 1983-01-07 | $5.21 | $5.21 | 62,667 | — | — |
| 1983-01-06 | $5.29 | $5.29 | 49,667 | — | — |
| 1983-01-05 | $5.33 | $5.33 | 61,000 | — | — |
| 1983-01-04 | $5.29 | $5.29 | 39,000 | — | — |
| 1983-01-03 | $5.14 | $5.14 | 89,000 | — | — |