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
- 1982-04-01 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 | $3.24 | $3.24 | 756,777 | — | — |
| 1983-12-29 | $3.28 | $3.28 | 482,615 | — | — |
| 1983-12-28 | $3.33 | $3.33 | 379,899 | — | — |
| 1983-12-27 | $3.36 | $3.36 | 284,735 | — | — |
| 1983-12-23 | $3.31 | $3.31 | 561,918 | — | — |
| 1983-12-22 | $3.34 | $3.34 | 903,298 | — | — |
| 1983-12-21 | $3.31 | $3.31 | 1,010,546 | — | — |
| 1983-12-20 | $3.43 | $3.43 | 624,605 | — | — |
| 1983-12-19 | $3.41 | $3.41 | 1,265,071 | — | — |
| 1983-12-16 | $3.51 | $3.51 | 364,794 | — | — |
| 1983-12-15 | $3.56 | $3.56 | 155,585 | — | — |
| 1983-12-14 | $3.57 | $3.57 | 945,593 | — | — |
| 1983-12-13 | $3.76 | $3.76 | 451,649 | — | — |
| 1983-12-12 | $3.74 | $3.74 | 172,201 | — | — |
| 1983-12-09 | $3.67 | $3.67 | 2,011,274 | — | — |
| 1983-12-08 | $3.71 | $3.71 | 1,131,389 | — | — |
| 1983-12-07 | $3.51 | $3.51 | 1,355,703 | — | — |
| 1983-12-06 | $3.62 | $3.62 | 169,935 | — | — |
| 1983-12-05 | $3.62 | $3.62 | 146,522 | — | — |
| 1983-12-02 | $3.64 | $3.64 | 1,271,868 | — | — |
| 1983-12-01 | $3.67 | $3.67 | 982,601 | — | — |
| 1983-11-30 | $3.77 | $3.77 | 143,501 | — | — |
| 1983-11-29 | $3.87 | $3.87 | 546,057 | — | — |
| 1983-11-28 | $3.79 | $3.79 | 444,096 | — | — |
| 1983-11-25 | $3.81 | $3.81 | 1,263,560 | — | — |
| 1983-11-23 | $3.79 | $3.79 | 374,612 | — | — |
| 1983-11-22 | $3.81 | $3.81 | 1,934,992 | — | — |
| 1983-11-21 | $3.74 | $3.74 | 749,979 | — | — |
| 1983-11-18 | $3.64 | $3.64 | 422,194 | — | — |
| 1983-11-17 | $3.64 | $3.64 | 551,344 | — | — |
| 1983-11-16 | $3.57 | $3.57 | 1,842,849 | — | — |
| 1983-11-15 | $3.49 | $3.49 | 428,991 | — | — |
| 1983-11-14 | $3.53 | $3.53 | 685,782 | — | — |
| 1983-11-11 | $3.49 | $3.49 | 777,924 | — | — |
| 1983-11-10 | $3.39 | $3.39 | 1,996,924 | — | — |
| 1983-11-09 | $3.38 | $3.38 | 1,169,907 | — | — |
| 1983-11-08 | $3.39 | $3.39 | 540,771 | — | — |
| 1983-11-07 | $3.38 | $3.38 | 410,109 | — | — |
| 1983-11-04 | $3.29 | $3.29 | 1,218,999 | — | — |
| 1983-11-03 | $3.18 | $3.18 | 1,230,328 | — | — |
| 1983-11-02 | $3.16 | $3.16 | 2,197,069 | — | — |
| 1983-11-01 | $3.14 | $3.14 | 632,913 | — | — |
| 1983-10-31 | $3.01 | $3.01 | 1,833,786 | — | — |
| 1983-10-28 | $3.08 | $3.08 | 2,116,256 | — | — |
| 1983-10-27 | $3.01 | $3.01 | 2,000,700 | — | — |
| 1983-10-26 | $3.14 | $3.14 | 3,443,258 | — | — |
| 1983-10-25 | $3.29 | $3.29 | 567,960 | — | — |
| 1983-10-24 | $3.28 | $3.28 | 932,754 | — | — |
| 1983-10-21 | $3.31 | $3.31 | 805,114 | — | — |
| 1983-10-20 | $3.43 | $3.43 | 268,875 | — | — |
| 1983-10-19 | $3.38 | $3.38 | 1,662,341 | — | — |
| 1983-10-18 | $3.53 | $3.53 | 148,787 | — | — |
| 1983-10-17 | $3.62 | $3.62 | 120,843 | — | — |
| 1983-10-14 | $3.64 | $3.64 | 1,117,794 | — | — |
| 1983-10-13 | $3.46 | $3.46 | 266,609 | — | — |
| 1983-10-12 | $3.57 | $3.57 | 909,340 | — | — |
| 1983-10-11 | $3.57 | $3.57 | 846,653 | — | — |
| 1983-10-10 | $3.79 | $3.79 | 237,909 | — | — |
| 1983-10-07 | $3.82 | $3.82 | 335,338 | — | — |
| 1983-10-06 | $3.81 | $3.81 | 596,660 | — | — |
| 1983-10-05 | $3.84 | $3.84 | 1,084,562 | — | — |
| 1983-10-04 | $3.77 | $3.77 | 760,553 | — | — |
| 1983-10-03 | $3.71 | $3.71 | 294,554 | — | — |
| 1983-09-30 | $3.71 | $3.71 | 324,009 | — | — |
| 1983-09-29 | $3.53 | $3.53 | 496,965 | — | — |
| 1983-09-28 | $3.53 | $3.53 | 829,282 | — | — |
| 1983-09-27 | $3.67 | $3.67 | 157,851 | — | — |
| 1983-09-26 | $3.64 | $3.64 | 715,992 | — | — |
| 1983-09-23 | $3.69 | $3.69 | 446,362 | — | — |
| 1983-09-22 | $3.64 | $3.64 | 938,041 | — | — |
| 1983-09-21 | $3.76 | $3.76 | 863,269 | — | — |
| 1983-09-20 | $3.82 | $3.82 | 1,073,988 | — | — |
| 1983-09-19 | $3.94 | $3.94 | 996,951 | — | — |
| 1983-09-16 | $3.84 | $3.84 | 1,750,707 | — | — |
| 1983-09-15 | $3.71 | $3.71 | 3,011,246 | — | — |
| 1983-09-14 | $3.44 | $3.44 | 1,286,218 | — | — |
| 1983-09-13 | $3.57 | $3.57 | 614,031 | — | — |
| 1983-09-12 | $3.72 | $3.72 | 396,515 | — | — |
| 1983-09-09 | $3.72 | $3.72 | 228,846 | — | — |
| 1983-09-08 | $3.77 | $3.77 | 57,400 | — | — |
| 1983-09-07 | $3.76 | $3.76 | 516,602 | — | — |
| 1983-09-06 | $3.72 | $3.72 | 293,043 | — | — |
| 1983-09-02 | $3.57 | $3.57 | 506,028 | — | — |
| 1983-09-01 | $3.54 | $3.54 | 453,160 | — | — |
| 1983-08-31 | $3.56 | $3.56 | 946,348 | — | — |
| 1983-08-30 | $3.54 | $3.54 | 446,362 | — | — |
| 1983-08-29 | $3.41 | $3.41 | 331,562 | — | — |
| 1983-08-26 | $3.34 | $3.34 | 821,730 | — | — |
| 1983-08-25 | $3.29 | $3.29 | 1,815,660 | — | — |
| 1983-08-24 | $3.31 | $3.31 | 1,814,149 | — | — |
| 1983-08-23 | $3.48 | $3.48 | 991,664 | — | — |
| 1983-08-22 | $3.71 | $3.71 | 344,401 | — | — |
| 1983-08-19 | $3.77 | $3.77 | 185,795 | — | — |
| 1983-08-18 | $3.77 | $3.77 | 1,178,215 | — | — |
| 1983-08-17 | $3.82 | $3.82 | 168,424 | — | — |
| 1983-08-16 | $3.79 | $3.79 | 370,080 | — | — |
| 1983-08-15 | $3.86 | $3.86 | 574,002 | — | — |
| 1983-08-12 | $3.87 | $3.87 | 484,126 | — | — |
| 1983-08-11 | $3.84 | $3.84 | 824,751 | — | — |
| 1983-08-10 | $3.74 | $3.74 | 1,323,226 | — | — |
| 1983-08-09 | $3.71 | $3.71 | 2,530,897 | — | — |
| 1983-08-08 | $3.69 | $3.69 | 243,196 | — | — |
| 1983-08-05 | $3.71 | $3.71 | 290,022 | — | — |
| 1983-08-04 | $3.76 | $3.76 | 706,929 | — | — |
| 1983-08-03 | $3.94 | $3.94 | 579,289 | — | — |
| 1983-08-02 | $3.96 | $3.96 | 238,664 | — | — |
| 1983-08-01 | $3.79 | $3.79 | 261,322 | — | — |
| 1983-07-29 | $3.76 | $3.76 | 296,820 | — | — |
| 1983-07-28 | $3.79 | $3.79 | 189,572 | — | — |
| 1983-07-27 | $3.91 | $3.91 | 726,566 | — | — |
| 1983-07-26 | $3.99 | $3.99 | 366,304 | — | — |
| 1983-07-25 | $3.96 | $3.96 | 1,416,879 | — | — |
| 1983-07-22 | $3.84 | $3.84 | 144,256 | — | — |
| 1983-07-21 | $3.86 | $3.86 | 571,736 | — | — |
| 1983-07-20 | $3.86 | $3.86 | 669,166 | — | — |
| 1983-07-19 | $3.71 | $3.71 | 203,922 | — | — |
| 1983-07-18 | $3.64 | $3.64 | 234,132 | — | — |
| 1983-07-15 | $3.59 | $3.59 | 444,096 | — | — |
| 1983-07-14 | $3.69 | $3.69 | 1,115,528 | — | — |
| 1983-07-13 | $3.54 | $3.54 | 398,025 | — | — |
| 1983-07-12 | $3.71 | $3.71 | 328,541 | — | — |
| 1983-07-11 | $3.77 | $3.77 | 795,295 | — | — |
| 1983-07-08 | $3.71 | $3.71 | 1,252,231 | — | — |
| 1983-07-07 | $3.74 | $3.74 | 1,383,648 | — | — |
| 1983-07-06 | $3.87 | $3.87 | 1,255,252 | — | — |
| 1983-07-05 | $3.91 | $3.91 | 1,018,854 | — | — |
| 1983-07-01 | $3.97 | $3.97 | 2,653,250 | — | — |
| 1983-06-30 | $3.86 | $3.86 | 916,893 | — | — |
| 1983-06-29 | $3.62 | $3.62 | 2,313,380 | — | — |
| 1983-06-28 | $3.66 | $3.66 | 1,219,755 | — | — |
| 1983-06-27 | $3.71 | $3.71 | 1,043,778 | — | — |
| 1983-06-24 | $3.77 | $3.77 | 1,112,507 | — | — |
| 1983-06-23 | $3.67 | $3.67 | 1,944,055 | — | — |
| 1983-06-22 | $3.39 | $3.39 | 1,036,980 | — | — |
| 1983-06-21 | $3.33 | $3.33 | 1,970,489 | — | — |
| 1983-06-20 | $3.24 | $3.24 | 1,033,959 | — | — |
| 1983-06-17 | $3.49 | $3.49 | 602,702 | — | — |
| 1983-06-16 | $3.44 | $3.44 | 1,135,920 | — | — |
| 1983-06-15 | $3.51 | $3.51 | 2,004,476 | — | — |
| 1983-06-14 | $3.79 | $3.79 | 1,095,136 | — | — |
| 1983-06-13 | $7.02 | $7.02 | 311,925 | — | — |
| 1983-06-10 | $6.74 | $6.74 | 378,388 | — | — |
| 1983-06-09 | $6.60 | $6.60 | 320,988 | — | — |
| 1983-06-08 | $6.57 | $6.57 | 313,435 | — | — |
| 1983-06-07 | $6.45 | $6.45 | 323,254 | — | — |
| 1983-06-06 | $6.52 | $6.52 | 434,278 | — | — |
| 1983-06-03 | $6.41 | $6.41 | 229,601 | — | — |
| 1983-06-02 | $6.21 | $6.21 | 263,588 | — | — |
| 1983-06-01 | $6.22 | $6.22 | 298,330 | — | — |
| 1983-05-31 | $6.39 | $6.39 | 328,541 | — | — |
| 1983-05-27 | $6.55 | $6.55 | 1,185,013 | — | — |
| 1983-05-26 | $6.62 | $6.62 | 962,964 | — | — |
| 1983-05-25 | $6.36 | $6.36 | 484,126 | — | — |
| 1983-05-24 | $6.02 | $6.02 | 769,616 | — | — |
| 1983-05-23 | $5.86 | $5.86 | 493,944 | — | — |
| 1983-05-20 | $5.11 | $5.11 | 135,193 | — | — |
| 1983-05-19 | $5.25 | $5.25 | 311,925 | — | — |
| 1983-05-18 | $5.30 | $5.30 | 143,501 | — | — |
| 1983-05-17 | $5.26 | $5.26 | 89,121 | — | — |
| 1983-05-16 | $5.33 | $5.33 | 308,904 | — | — |
| 1983-05-13 | $5.46 | $5.46 | 407,088 | — | — |
| 1983-05-12 | $5.41 | $5.41 | 508,294 | — | — |
| 1983-05-11 | $5.31 | $5.31 | 344,401 | — | — |
| 1983-05-10 | $5.20 | $5.20 | 962,964 | — | — |
| 1983-05-09 | $4.80 | $4.80 | 211,475 | — | — |
| 1983-05-06 | $4.98 | $4.98 | 126,129 | — | — |
| 1983-05-05 | $4.87 | $4.87 | 287,001 | — | — |
| 1983-05-04 | $4.75 | $4.75 | 484,881 | — | — |
| 1983-05-03 | $4.68 | $4.68 | 182,774 | — | — |
| 1983-05-02 | $4.67 | $4.67 | 511,315 | — | — |
| 1983-04-29 | $4.53 | $4.53 | 198,635 | — | — |
| 1983-04-28 | $4.47 | $4.47 | 232,622 | — | — |
| 1983-04-27 | $4.47 | $4.47 | 722,034 | — | — |
| 1983-04-26 | $4.45 | $4.45 | 171,445 | — | — |
| 1983-04-25 | $4.40 | $4.40 | 129,151 | — | — |
| 1983-04-22 | $4.39 | $4.39 | 150,298 | — | — |
| 1983-04-21 | $4.47 | $4.47 | 267,364 | — | — |
| 1983-04-20 | $4.32 | $4.32 | 283,980 | — | — |
| 1983-04-19 | $4.19 | $4.19 | 293,043 | — | — |
| 1983-04-18 | $4.12 | $4.12 | 74,016 | — | — |
| 1983-04-15 | $4.14 | $4.14 | 308,149 | — | — |
| 1983-04-14 | $4.10 | $4.10 | 173,711 | — | — |
| 1983-04-13 | $4.14 | $4.14 | 235,643 | — | — |
| 1983-04-12 | $4.17 | $4.17 | 102,716 | — | — |
| 1983-04-11 | $4.19 | $4.19 | 88,366 | — | — |
| 1983-04-08 | $4.10 | $4.10 | 177,488 | — | — |
| 1983-04-07 | $3.97 | $3.97 | 77,792 | — | — |
| 1983-04-06 | $3.91 | $3.91 | 185,040 | — | — |
| 1983-04-05 | $3.99 | $3.99 | 168,424 | — | — |
| 1983-04-04 | $3.97 | $3.97 | 319,478 | — | — |
| 1983-03-31 | $4.04 | $4.04 | 61,932 | — | — |
| 1983-03-30 | $4.05 | $4.05 | 188,061 | — | — |
| 1983-03-29 | $4.01 | $4.01 | 38,519 | — | — |
| 1983-03-28 | $4.02 | $4.02 | 148,787 | — | — |
| 1983-03-25 | $4.04 | $4.04 | 201,656 | — | — |
| 1983-03-24 | $4.10 | $4.10 | 274,162 | — | — |
| 1983-03-23 | $4.14 | $4.14 | 525,665 | — | — |
| 1983-03-22 | $3.82 | $3.82 | 1,387,424 | — | — |
| 1983-03-21 | $3.53 | $3.53 | 802,093 | — | — |
| 1983-03-18 | $3.54 | $3.54 | 227,335 | — | — |
| 1983-03-17 | $3.59 | $3.59 | 560,407 | — | — |
| 1983-03-16 | $3.61 | $3.61 | 603,458 | — | — |
| 1983-03-15 | $3.71 | $3.71 | 407,088 | — | — |
| 1983-03-14 | $3.77 | $3.77 | 96,674 | — | — |
| 1983-03-11 | $3.87 | $3.87 | 90,632 | — | — |
| 1983-03-10 | $3.91 | $3.91 | 101,961 | — | — |
| 1983-03-09 | $3.91 | $3.91 | 45,316 | — | — |
| 1983-03-08 | $3.91 | $3.91 | 322,499 | — | — |
| 1983-03-07 | $4.01 | $4.01 | 231,867 | — | — |
| 1983-03-04 | $3.97 | $3.97 | 131,416 | — | — |
| 1983-03-03 | $3.97 | $3.97 | 541,526 | — | — |
| 1983-03-02 | $3.94 | $3.94 | 93,653 | — | — |
| 1983-03-01 | $3.97 | $3.97 | 614,787 | — | — |
| 1983-02-28 | $3.71 | $3.71 | 194,103 | — | — |
| 1983-02-25 | $3.81 | $3.81 | 57,400 | — | — |
| 1983-02-24 | $3.84 | $3.84 | 203,922 | — | — |
| 1983-02-23 | $3.81 | $3.81 | 154,074 | — | — |
| 1983-02-22 | $3.76 | $3.76 | 140,479 | — | — |
| 1983-02-18 | $3.72 | $3.72 | 761,308 | — | — |
| 1983-02-17 | $3.64 | $3.64 | 58,911 | — | — |
| 1983-02-16 | $3.74 | $3.74 | 384,430 | — | — |
| 1983-02-15 | $3.72 | $3.72 | 401,046 | — | — |
| 1983-02-14 | $3.71 | $3.71 | 223,559 | — | — |
| 1983-02-11 | $3.71 | $3.71 | 341,380 | — | — |
| 1983-02-10 | $3.57 | $3.57 | 57,400 | — | — |
| 1983-02-09 | $3.62 | $3.62 | 43,050 | — | — |
| 1983-02-08 | $3.59 | $3.59 | 254,525 | — | — |
| 1983-02-07 | $3.69 | $3.69 | 1,231,084 | — | — |
| 1983-02-04 | $3.77 | $3.77 | 366,304 | — | — |
| 1983-02-03 | $3.64 | $3.64 | 284,735 | — | — |
| 1983-02-02 | $3.49 | $3.49 | 405,578 | — | — |
| 1983-02-01 | $3.34 | $3.34 | 176,732 | — | — |
| 1983-01-31 | $3.21 | $3.21 | 70,995 | — | — |
| 1983-01-28 | $3.21 | $3.21 | 266,609 | — | — |
| 1983-01-27 | $3.14 | $3.14 | 370,080 | — | — |
| 1983-01-26 | $3.01 | $3.01 | 277,938 | — | — |
| 1983-01-25 | $3.06 | $3.06 | 239,419 | — | — |
| 1983-01-24 | $3.03 | $3.03 | 329,296 | — | — |
| 1983-01-21 | $3.11 | $3.11 | 197,880 | — | — |
| 1983-01-20 | $3.13 | $3.13 | 652,550 | — | — |
| 1983-01-19 | $3.23 | $3.23 | 834,569 | — | — |
| 1983-01-18 | $3.43 | $3.43 | 132,172 | — | — |
| 1983-01-17 | $3.54 | $3.54 | 219,782 | — | — |
| 1983-01-14 | $3.53 | $3.53 | 131,416 | — | — |
| 1983-01-13 | $3.48 | $3.48 | 166,914 | — | — |
| 1983-01-12 | $3.48 | $3.48 | 182,774 | — | — |
| 1983-01-11 | $3.49 | $3.49 | 204,677 | — | — |
| 1983-01-10 | $3.49 | $3.49 | 725,055 | — | — |
| 1983-01-07 | $3.41 | $3.41 | 1,222,776 | — | — |
| 1983-01-06 | $3.57 | $3.57 | 361,772 | — | — |
| 1983-01-05 | $3.31 | $3.31 | 499,986 | — | — |
| 1983-01-04 | $3.13 | $3.13 | 395,004 | — | — |
| 1983-01-03 | $3.11 | $3.11 | 1,734,091 | — | — |