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
- 1973-02-22 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 | $4.97 | $4.97 | 6,300 | — | — |
| 1983-12-29 | $5.00 | $5.00 | 3,150 | — | — |
| 1983-12-28 | $5.06 | $5.06 | 12,150 | — | — |
| 1983-12-27 | $5.17 | $5.17 | 14,850 | — | — |
| 1983-12-23 | $5.06 | $5.06 | 18,900 | — | — |
| 1983-12-22 | $5.19 | $5.19 | 23,850 | — | — |
| 1983-12-21 | $5.31 | $5.31 | 32,850 | — | — |
| 1983-12-20 | $5.19 | $5.19 | 65,250 | — | — |
| 1983-12-19 | $5.19 | $5.19 | 27,900 | — | — |
| 1983-12-16 | $5.11 | $5.11 | 49,500 | — | — |
| 1983-12-15 | $5.08 | $5.08 | 49,500 | — | — |
| 1983-12-14 | $4.86 | $4.86 | 7,650 | — | — |
| 1983-12-13 | $4.72 | $4.72 | 30,600 | — | — |
| 1983-12-12 | $4.72 | $4.72 | 11,700 | — | — |
| 1983-12-09 | $4.72 | $4.72 | 4,500 | — | — |
| 1983-12-08 | $4.72 | $4.72 | 3,600 | — | — |
| 1983-12-07 | $4.69 | $4.69 | 11,250 | — | — |
| 1983-12-06 | $4.75 | $4.75 | 5,850 | — | — |
| 1983-12-05 | $4.75 | $4.75 | 20,700 | — | — |
| 1983-12-02 | $4.69 | $4.69 | 8,550 | — | — |
| 1983-12-01 | $4.67 | $4.67 | 4,500 | — | — |
| 1983-11-30 | $4.61 | $4.61 | 5,850 | — | — |
| 1983-11-29 | $4.58 | $4.58 | 17,550 | — | — |
| 1983-11-28 | $4.58 | $4.58 | 14,400 | — | — |
| 1983-11-25 | $4.47 | $4.47 | 9,450 | — | — |
| 1983-11-23 | $4.50 | $4.50 | 38,700 | — | — |
| 1983-11-22 | $4.58 | $4.58 | 0 | — | — |
| 1983-11-21 | $4.58 | $4.58 | 2,250 | — | — |
| 1983-11-18 | $4.64 | $4.64 | 6,300 | — | — |
| 1983-11-17 | $4.53 | $4.53 | 4,950 | — | — |
| 1983-11-16 | $4.64 | $4.64 | 9,450 | — | — |
| 1983-11-15 | $4.58 | $4.58 | 4,950 | — | — |
| 1983-11-14 | $4.58 | $4.58 | 5,850 | — | — |
| 1983-11-11 | $4.61 | $4.61 | 15,300 | — | — |
| 1983-11-10 | $4.64 | $4.64 | 7,650 | — | — |
| 1983-11-09 | $4.61 | $4.61 | 10,800 | — | — |
| 1983-11-08 | $4.64 | $4.64 | 9,900 | — | — |
| 1983-11-07 | $4.67 | $4.67 | 5,400 | — | — |
| 1983-11-04 | $4.64 | $4.64 | 6,750 | — | — |
| 1983-11-03 | $4.64 | $4.64 | 9,000 | — | — |
| 1983-11-02 | $4.56 | $4.56 | 4,500 | — | — |
| 1983-11-01 | $4.58 | $4.58 | 30,150 | — | — |
| 1983-10-31 | $4.64 | $4.64 | 8,550 | — | — |
| 1983-10-28 | $4.61 | $4.61 | 5,850 | — | — |
| 1983-10-27 | $4.53 | $4.53 | 9,450 | — | — |
| 1983-10-26 | $4.50 | $4.50 | 16,200 | — | — |
| 1983-10-25 | $4.36 | $4.36 | 8,100 | — | — |
| 1983-10-24 | $4.39 | $4.39 | 7,200 | — | — |
| 1983-10-21 | $4.33 | $4.33 | 11,700 | — | — |
| 1983-10-20 | $4.31 | $4.31 | 3,600 | — | — |
| 1983-10-19 | $4.31 | $4.31 | 8,100 | — | — |
| 1983-10-18 | $4.42 | $4.42 | 9,900 | — | — |
| 1983-10-17 | $4.47 | $4.47 | 1,350 | — | — |
| 1983-10-14 | $4.50 | $4.50 | 2,250 | — | — |
| 1983-10-13 | $4.53 | $4.53 | 16,200 | — | — |
| 1983-10-12 | $4.47 | $4.47 | 9,000 | — | — |
| 1983-10-11 | $4.47 | $4.47 | 28,350 | — | — |
| 1983-10-10 | $4.50 | $4.50 | 9,900 | — | — |
| 1983-10-07 | $4.53 | $4.53 | 4,950 | — | — |
| 1983-10-06 | $4.53 | $4.53 | 7,650 | — | — |
| 1983-10-05 | $4.53 | $4.53 | 8,550 | — | — |
| 1983-10-04 | $4.44 | $4.44 | 26,550 | — | — |
| 1983-10-03 | $4.47 | $4.47 | 20,250 | — | — |
| 1983-09-30 | $4.50 | $4.50 | 21,150 | — | — |
| 1983-09-29 | $4.53 | $4.53 | 12,600 | — | — |
| 1983-09-28 | $4.47 | $4.47 | 11,700 | — | — |
| 1983-09-27 | $4.42 | $4.42 | 15,300 | — | — |
| 1983-09-26 | $4.28 | $4.28 | 59,400 | — | — |
| 1983-09-23 | $4.17 | $4.17 | 46,800 | — | — |
| 1983-09-22 | $4.22 | $4.22 | 1,800 | — | — |
| 1983-09-21 | $4.28 | $4.28 | 3,600 | — | — |
| 1983-09-20 | $4.28 | $4.28 | 16,200 | — | — |
| 1983-09-19 | $4.11 | $4.11 | 9,900 | — | — |
| 1983-09-16 | $4.00 | $4.00 | 8,100 | — | — |
| 1983-09-15 | $3.94 | $3.94 | 36,450 | — | — |
| 1983-09-14 | $4.06 | $4.06 | 10,800 | — | — |
| 1983-09-13 | $4.06 | $4.06 | 38,700 | — | — |
| 1983-09-12 | $4.14 | $4.14 | 5,850 | — | — |
| 1983-09-09 | $4.08 | $4.08 | 6,750 | — | — |
| 1983-09-08 | $4.11 | $4.11 | 2,700 | — | — |
| 1983-09-07 | $4.11 | $4.11 | 7,650 | — | — |
| 1983-09-06 | $4.11 | $4.11 | 9,000 | — | — |
| 1983-09-02 | $4.19 | $4.19 | 1,800 | — | — |
| 1983-09-01 | $4.11 | $4.11 | 7,200 | — | — |
| 1983-08-31 | $4.17 | $4.17 | 13,050 | — | — |
| 1983-08-30 | $4.22 | $4.22 | 9,900 | — | — |
| 1983-08-29 | $4.17 | $4.17 | 4,050 | — | — |
| 1983-08-26 | $4.22 | $4.22 | 3,600 | — | — |
| 1983-08-25 | $4.22 | $4.22 | 8,100 | — | — |
| 1983-08-24 | $4.28 | $4.28 | 16,200 | — | — |
| 1983-08-23 | $4.33 | $4.33 | 99,900 | — | — |
| 1983-08-22 | $4.42 | $4.42 | 4,050 | — | — |
| 1983-08-19 | $4.36 | $4.36 | 4,950 | — | — |
| 1983-08-18 | $4.42 | $4.42 | 2,700 | — | — |
| 1983-08-17 | $4.39 | $4.39 | 1,800 | — | — |
| 1983-08-16 | $4.42 | $4.42 | 4,500 | — | — |
| 1983-08-15 | $4.33 | $4.33 | 4,950 | — | — |
| 1983-08-12 | $4.22 | $4.22 | 7,650 | — | — |
| 1983-08-11 | $4.17 | $4.17 | 13,950 | — | — |
| 1983-08-10 | $4.17 | $4.17 | 17,550 | — | — |
| 1983-08-09 | $4.25 | $4.25 | 28,800 | — | — |
| 1983-08-08 | $4.39 | $4.39 | 12,600 | — | — |
| 1983-08-05 | $4.61 | $4.61 | 48,600 | — | — |
| 1983-08-04 | $4.61 | $4.61 | 7,200 | — | — |
| 1983-08-03 | $4.56 | $4.56 | 13,050 | — | — |
| 1983-08-02 | $4.47 | $4.47 | 7,200 | — | — |
| 1983-08-01 | $4.44 | $4.44 | 13,500 | — | — |
| 1983-07-29 | $4.50 | $4.50 | 15,300 | — | — |
| 1983-07-28 | $4.56 | $4.56 | 31,050 | — | — |
| 1983-07-27 | $4.67 | $4.67 | 58,050 | — | — |
| 1983-07-26 | $4.81 | $4.81 | 145,350 | — | — |
| 1983-07-25 | $4.72 | $4.72 | 14,850 | — | — |
| 1983-07-22 | $4.67 | $4.67 | 30,600 | — | — |
| 1983-07-21 | $4.50 | $4.50 | 6,750 | — | — |
| 1983-07-20 | $4.50 | $4.50 | 14,400 | — | — |
| 1983-07-19 | $4.44 | $4.44 | 18,000 | — | — |
| 1983-07-18 | $4.44 | $4.44 | 30,600 | — | — |
| 1983-07-15 | $4.39 | $4.39 | 4,050 | — | — |
| 1983-07-14 | $4.33 | $4.33 | 33,750 | — | — |
| 1983-07-13 | $4.25 | $4.25 | 59,850 | — | — |
| 1983-07-12 | $4.19 | $4.19 | 36,900 | — | — |
| 1983-07-11 | $4.06 | $4.06 | 8,550 | — | — |
| 1983-07-08 | $4.03 | $4.03 | 6,750 | — | — |
| 1983-07-07 | $4.11 | $4.11 | 44,550 | — | — |
| 1983-07-06 | $3.94 | $3.94 | 21,150 | — | — |
| 1983-07-05 | $3.92 | $3.92 | 6,750 | — | — |
| 1983-07-01 | $3.92 | $3.92 | 14,850 | — | — |
| 1983-06-30 | $3.94 | $3.94 | 20,250 | — | — |
| 1983-06-29 | $3.81 | $3.81 | 18,900 | — | — |
| 1983-06-28 | $3.75 | $3.75 | 20,250 | — | — |
| 1983-06-27 | $3.78 | $3.78 | 16,650 | — | — |
| 1983-06-24 | $3.78 | $3.78 | 26,550 | — | — |
| 1983-06-23 | $3.81 | $3.81 | 32,850 | — | — |
| 1983-06-22 | $3.89 | $3.89 | 29,700 | — | — |
| 1983-06-21 | $3.94 | $3.94 | 11,250 | — | — |
| 1983-06-20 | $4.06 | $4.06 | 16,650 | — | — |
| 1983-06-17 | $4.06 | $4.06 | 14,850 | — | — |
| 1983-06-16 | $4.11 | $4.11 | 17,100 | — | — |
| 1983-06-15 | $4.17 | $4.17 | 9,450 | — | — |
| 1983-06-14 | $4.17 | $4.17 | 7,650 | — | — |
| 1983-06-13 | $4.19 | $4.19 | 13,500 | — | — |
| 1983-06-10 | $4.22 | $4.22 | 12,600 | — | — |
| 1983-06-09 | $4.25 | $4.25 | 15,750 | — | — |
| 1983-06-08 | $4.28 | $4.28 | 14,850 | — | — |
| 1983-06-07 | $4.33 | $4.33 | 14,850 | — | — |
| 1983-06-06 | $4.31 | $4.31 | 25,650 | — | — |
| 1983-06-03 | $4.31 | $4.31 | 23,400 | — | — |
| 1983-06-02 | $4.39 | $4.39 | 20,250 | — | — |
| 1983-06-01 | $4.31 | $4.31 | 22,500 | — | — |
| 1983-05-31 | $4.22 | $4.22 | 9,900 | — | — |
| 1983-05-27 | $4.24 | $4.24 | 9,000 | — | — |
| 1983-05-26 | $4.25 | $4.25 | 2,700 | — | — |
| 1983-05-25 | $4.22 | $4.22 | 10,800 | — | — |
| 1983-05-24 | $4.22 | $4.22 | 14,400 | — | — |
| 1983-05-23 | $4.25 | $4.25 | 37,800 | — | — |
| 1983-05-20 | $4.35 | $4.35 | 20,700 | — | — |
| 1983-05-19 | $4.39 | $4.39 | 9,000 | — | — |
| 1983-05-18 | $4.42 | $4.42 | 37,800 | — | — |
| 1983-05-17 | $4.43 | $4.43 | 13,500 | — | — |
| 1983-05-16 | $4.38 | $4.38 | 15,300 | — | — |
| 1983-05-13 | $4.43 | $4.43 | 22,500 | — | — |
| 1983-05-12 | $4.33 | $4.33 | 52,200 | — | — |
| 1983-05-11 | $4.33 | $4.33 | 25,200 | — | — |
| 1983-05-10 | $4.32 | $4.32 | 49,500 | — | — |
| 1983-05-09 | $4.31 | $4.31 | 27,900 | — | — |
| 1983-05-06 | $4.25 | $4.25 | 46,800 | — | — |
| 1983-05-05 | $4.28 | $4.28 | 16,200 | — | — |
| 1983-05-04 | $4.29 | $4.29 | 26,100 | — | — |
| 1983-05-03 | $4.36 | $4.36 | 32,400 | — | — |
| 1983-05-02 | $4.29 | $4.29 | 10,800 | — | — |
| 1983-04-29 | $4.25 | $4.25 | 20,700 | — | — |
| 1983-04-28 | $4.25 | $4.25 | 36,900 | — | — |
| 1983-04-27 | $4.26 | $4.26 | 10,800 | — | — |
| 1983-04-26 | $4.31 | $4.31 | 29,700 | — | — |
| 1983-04-25 | $4.21 | $4.21 | 40,500 | — | — |
| 1983-04-22 | $4.17 | $4.17 | 17,100 | — | — |
| 1983-04-21 | $4.14 | $4.14 | 13,500 | — | — |
| 1983-04-20 | $4.08 | $4.08 | 13,500 | — | — |
| 1983-04-19 | $4.11 | $4.11 | 24,300 | — | — |
| 1983-04-18 | $4.03 | $4.03 | 17,100 | — | — |
| 1983-04-15 | $3.99 | $3.99 | 29,700 | — | — |
| 1983-04-14 | $3.99 | $3.99 | 19,800 | — | — |
| 1983-04-13 | $3.99 | $3.99 | 21,600 | — | — |
| 1983-04-12 | $3.94 | $3.94 | 15,300 | — | — |
| 1983-04-11 | $3.92 | $3.92 | 18,900 | — | — |
| 1983-04-08 | $3.96 | $3.96 | 18,900 | — | — |
| 1983-04-07 | $3.89 | $3.89 | 9,900 | — | — |
| 1983-04-06 | $3.85 | $3.85 | 20,700 | — | — |
| 1983-04-05 | $3.88 | $3.88 | 11,700 | — | — |
| 1983-04-04 | $3.89 | $3.89 | 70,200 | — | — |
| 1983-03-31 | $3.90 | $3.90 | 2,700 | — | — |
| 1983-03-30 | $3.93 | $3.93 | 6,300 | — | — |
| 1983-03-29 | $3.92 | $3.92 | 8,100 | — | — |
| 1983-03-28 | $3.94 | $3.94 | 12,600 | — | — |
| 1983-03-25 | $3.92 | $3.92 | 35,100 | — | — |
| 1983-03-24 | $3.88 | $3.88 | 8,100 | — | — |
| 1983-03-23 | $3.88 | $3.88 | 38,700 | — | — |
| 1983-03-22 | $3.94 | $3.94 | 3,600 | — | — |
| 1983-03-21 | $3.92 | $3.92 | 31,500 | — | — |
| 1983-03-18 | $3.90 | $3.90 | 11,700 | — | — |
| 1983-03-17 | $3.93 | $3.93 | 12,600 | — | — |
| 1983-03-16 | $3.97 | $3.97 | 32,400 | — | — |
| 1983-03-15 | $3.97 | $3.97 | 17,100 | — | — |
| 1983-03-14 | $3.94 | $3.94 | 36,000 | — | — |
| 1983-03-11 | $3.94 | $3.94 | 16,200 | — | — |
| 1983-03-10 | $3.92 | $3.92 | 44,100 | — | — |
| 1983-03-09 | $4.00 | $4.00 | 18,900 | — | — |
| 1983-03-08 | $4.10 | $4.10 | 38,700 | — | — |
| 1983-03-07 | $4.03 | $4.03 | 43,200 | — | — |
| 1983-03-04 | $3.99 | $3.99 | 33,300 | — | — |
| 1983-03-03 | $3.92 | $3.92 | 26,100 | — | — |
| 1983-03-02 | $3.89 | $3.89 | 8,100 | — | — |
| 1983-03-01 | $3.94 | $3.94 | 8,100 | — | — |
| 1983-02-28 | $3.99 | $3.99 | 37,800 | — | — |
| 1983-02-25 | $3.97 | $3.97 | 14,400 | — | — |
| 1983-02-24 | $3.89 | $3.89 | 22,500 | — | — |
| 1983-02-23 | $3.83 | $3.83 | 31,500 | — | — |
| 1983-02-22 | $3.86 | $3.86 | 15,300 | — | — |
| 1983-02-18 | $3.83 | $3.83 | 6,300 | — | — |
| 1983-02-17 | $3.78 | $3.78 | 9,900 | — | — |
| 1983-02-16 | $3.76 | $3.76 | 12,600 | — | — |
| 1983-02-15 | $3.78 | $3.78 | 13,500 | — | — |
| 1983-02-14 | $3.78 | $3.78 | 30,600 | — | — |
| 1983-02-11 | $3.86 | $3.86 | 16,200 | — | — |
| 1983-02-10 | $3.86 | $3.86 | 36,900 | — | — |
| 1983-02-09 | $3.82 | $3.82 | 74,700 | — | — |
| 1983-02-08 | $3.74 | $3.74 | 31,500 | — | — |
| 1983-02-07 | $3.67 | $3.67 | 24,300 | — | — |
| 1983-02-04 | $3.72 | $3.72 | 10,800 | — | — |
| 1983-02-03 | $3.63 | $3.63 | 7,200 | — | — |
| 1983-02-02 | $3.64 | $3.64 | 9,000 | — | — |
| 1983-02-01 | $3.61 | $3.61 | 19,800 | — | — |
| 1983-01-31 | $3.58 | $3.58 | 8,100 | — | — |
| 1983-01-28 | $3.53 | $3.53 | 13,500 | — | — |
| 1983-01-27 | $3.51 | $3.51 | 19,800 | — | — |
| 1983-01-26 | $3.50 | $3.50 | 34,200 | — | — |
| 1983-01-25 | $3.58 | $3.58 | 9,900 | — | — |
| 1983-01-24 | $3.61 | $3.61 | 7,200 | — | — |
| 1983-01-21 | $3.67 | $3.67 | 14,400 | — | — |
| 1983-01-20 | $3.63 | $3.63 | 28,800 | — | — |
| 1983-01-19 | $3.72 | $3.72 | 5,400 | — | — |
| 1983-01-18 | $3.72 | $3.72 | 27,000 | — | — |
| 1983-01-17 | $3.68 | $3.68 | 17,100 | — | — |
| 1983-01-14 | $3.71 | $3.71 | 11,700 | — | — |
| 1983-01-13 | $3.69 | $3.69 | 5,400 | — | — |
| 1983-01-12 | $3.69 | $3.69 | 32,400 | — | — |
| 1983-01-11 | $3.68 | $3.68 | 12,600 | — | — |
| 1983-01-10 | $3.71 | $3.71 | 16,200 | — | — |
| 1983-01-07 | $3.74 | $3.74 | 20,700 | — | — |
| 1983-01-06 | $3.72 | $3.72 | 8,100 | — | — |
| 1983-01-05 | $3.69 | $3.69 | 10,800 | — | — |
| 1983-01-04 | $3.65 | $3.65 | 12,600 | — | — |
| 1983-01-03 | $3.67 | $3.67 | 21,600 | — | — |