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 | $3.17 | $3.17 | 190,320 | — | — |
| 1983-12-29 | $3.08 | $3.08 | 148,460 | — | — |
| 1983-12-28 | $3.27 | $3.27 | 181,480 | — | — |
| 1983-12-27 | $3.41 | $3.41 | 99,060 | — | — |
| 1983-12-23 | $3.37 | $3.37 | 153,140 | — | — |
| 1983-12-22 | $3.13 | $3.13 | 281,580 | — | — |
| 1983-12-21 | $2.93 | $2.93 | 70,980 | — | — |
| 1983-12-20 | $2.93 | $2.93 | 70,200 | — | — |
| 1983-12-19 | $2.88 | $2.88 | 172,900 | — | — |
| 1983-12-16 | $2.79 | $2.79 | 140,920 | — | — |
| 1983-12-15 | $2.74 | $2.74 | 65,260 | — | — |
| 1983-12-14 | $2.69 | $2.69 | 42,380 | — | — |
| 1983-12-13 | $2.74 | $2.74 | 108,420 | — | — |
| 1983-12-12 | $2.79 | $2.79 | 75,140 | — | — |
| 1983-12-09 | $2.88 | $2.88 | 32,500 | — | — |
| 1983-12-08 | $2.98 | $2.98 | 35,100 | — | — |
| 1983-12-07 | $2.93 | $2.93 | 44,200 | — | — |
| 1983-12-06 | $3.03 | $3.03 | 63,960 | — | — |
| 1983-12-05 | $3.13 | $3.13 | 74,100 | — | — |
| 1983-12-02 | $3.08 | $3.08 | 37,960 | — | — |
| 1983-12-01 | $3.03 | $3.03 | 68,640 | — | — |
| 1983-11-30 | $2.98 | $2.98 | 156,260 | — | — |
| 1983-11-29 | $2.84 | $2.84 | 86,580 | — | — |
| 1983-11-28 | $2.93 | $2.93 | 51,480 | — | — |
| 1983-11-25 | $3.08 | $3.08 | 35,360 | — | — |
| 1983-11-23 | $3.08 | $3.08 | 47,060 | — | — |
| 1983-11-22 | $3.03 | $3.03 | 83,720 | — | — |
| 1983-11-21 | $2.93 | $2.93 | 37,700 | — | — |
| 1983-11-18 | $2.93 | $2.93 | 77,480 | — | — |
| 1983-11-17 | $3.03 | $3.03 | 74,100 | — | — |
| 1983-11-16 | $3.08 | $3.08 | 31,200 | — | — |
| 1983-11-15 | $3.08 | $3.08 | 66,040 | — | — |
| 1983-11-14 | $3.17 | $3.17 | 92,560 | — | — |
| 1983-11-11 | $3.17 | $3.17 | 29,120 | — | — |
| 1983-11-10 | $3.13 | $3.13 | 62,660 | — | — |
| 1983-11-09 | $3.17 | $3.17 | 55,900 | — | — |
| 1983-11-08 | $3.32 | $3.32 | 53,300 | — | — |
| 1983-11-07 | $3.37 | $3.37 | 47,320 | — | — |
| 1983-11-04 | $3.37 | $3.37 | 37,700 | — | — |
| 1983-11-03 | $3.27 | $3.27 | 86,840 | — | — |
| 1983-11-02 | $3.37 | $3.37 | 42,900 | — | — |
| 1983-11-01 | $3.41 | $3.41 | 52,000 | — | — |
| 1983-10-31 | $3.46 | $3.46 | 113,880 | — | — |
| 1983-10-28 | $3.37 | $3.37 | 86,060 | — | — |
| 1983-10-27 | $3.13 | $3.13 | 87,100 | — | — |
| 1983-10-26 | $3.03 | $3.03 | 62,660 | — | — |
| 1983-10-25 | $3.08 | $3.08 | 39,520 | — | — |
| 1983-10-24 | $3.08 | $3.08 | 30,420 | — | — |
| 1983-10-21 | $3.08 | $3.08 | 54,600 | — | — |
| 1983-10-20 | $3.13 | $3.13 | 124,020 | — | — |
| 1983-10-19 | $2.93 | $2.93 | 174,200 | — | — |
| 1983-10-18 | $2.93 | $2.93 | 200,460 | — | — |
| 1983-10-17 | $3.08 | $3.08 | 252,980 | — | — |
| 1983-10-14 | $3.46 | $3.46 | 114,920 | — | — |
| 1983-10-13 | $3.46 | $3.46 | 112,840 | — | — |
| 1983-10-12 | $3.56 | $3.56 | 79,820 | — | — |
| 1983-10-11 | $3.70 | $3.70 | 104,780 | — | — |
| 1983-10-10 | $3.85 | $3.85 | 100,100 | — | — |
| 1983-10-07 | $3.85 | $3.85 | 125,840 | — | — |
| 1983-10-06 | $3.75 | $3.75 | 55,900 | — | — |
| 1983-10-05 | $3.85 | $3.85 | 24,440 | — | — |
| 1983-10-04 | $3.85 | $3.85 | 79,820 | — | — |
| 1983-10-03 | $3.89 | $3.89 | 67,340 | — | — |
| 1983-09-30 | $3.99 | $3.99 | 89,960 | — | — |
| 1983-09-29 | $4.09 | $4.09 | 40,300 | — | — |
| 1983-09-28 | $4.09 | $4.09 | 69,420 | — | — |
| 1983-09-27 | $4.23 | $4.23 | 110,760 | — | — |
| 1983-09-26 | $4.57 | $4.57 | 98,800 | — | — |
| 1983-09-23 | $4.52 | $4.52 | 210,080 | — | — |
| 1983-09-22 | $4.81 | $4.81 | 380,120 | — | — |
| 1983-09-21 | $4.52 | $4.52 | 303,680 | — | — |
| 1983-09-20 | $4.28 | $4.28 | 566,280 | — | — |
| 1983-09-19 | $3.51 | $3.51 | 202,540 | — | — |
| 1983-09-16 | $3.27 | $3.27 | 322,400 | — | — |
| 1983-09-15 | $3.37 | $3.37 | 81,640 | — | — |
| 1983-09-14 | $3.51 | $3.51 | 138,580 | — | — |
| 1983-09-13 | $3.46 | $3.46 | 324,220 | — | — |
| 1983-09-12 | $3.51 | $3.51 | 459,940 | — | — |
| 1983-09-09 | $3.75 | $3.75 | 632,840 | — | — |
| 1983-09-08 | $5.38 | $5.38 | 17,420 | — | — |
| 1983-09-07 | $5.19 | $5.19 | 25,220 | — | — |
| 1983-09-06 | $5.38 | $5.38 | 55,380 | — | — |
| 1983-09-02 | $5.38 | $5.38 | 26,260 | — | — |
| 1983-09-01 | $5.00 | $5.00 | 12,480 | — | — |
| 1983-08-31 | $5.38 | $5.38 | 6,240 | — | — |
| 1983-08-30 | $5.38 | $5.38 | 18,980 | — | — |
| 1983-08-29 | $5.38 | $5.38 | 53,300 | — | — |
| 1983-08-26 | $5.38 | $5.38 | 13,000 | — | — |
| 1983-08-25 | $5.34 | $5.34 | 35,100 | — | — |
| 1983-08-24 | $5.19 | $5.19 | 18,980 | — | — |
| 1983-08-23 | $5.00 | $5.00 | 8,580 | — | — |
| 1983-08-22 | $5.38 | $5.38 | 12,480 | — | — |
| 1983-08-19 | $5.38 | $5.38 | 16,120 | — | — |
| 1983-08-18 | $5.00 | $5.00 | 2,340 | — | — |
| 1983-08-17 | $5.00 | $5.00 | 9,360 | — | — |
| 1983-08-16 | $5.38 | $5.38 | 7,800 | — | — |
| 1983-08-15 | $5.38 | $5.38 | 18,720 | — | — |
| 1983-08-12 | $5.34 | $5.34 | 24,700 | — | — |
| 1983-08-11 | $5.38 | $5.38 | 6,760 | — | — |
| 1983-08-10 | $5.10 | $5.10 | 16,640 | — | — |
| 1983-08-09 | $5.19 | $5.19 | 28,340 | — | — |
| 1983-08-08 | $5.00 | $5.00 | 14,040 | — | — |
| 1983-08-05 | $5.00 | $5.00 | 13,780 | — | — |
| 1983-08-04 | $5.00 | $5.00 | 50,440 | — | — |
| 1983-08-03 | $5.00 | $5.00 | 43,160 | — | — |
| 1983-08-02 | $5.00 | $5.00 | 15,340 | — | — |
| 1983-08-01 | $5.00 | $5.00 | 45,500 | — | — |
| 1983-07-29 | $5.00 | $5.00 | 30,940 | — | — |
| 1983-07-28 | $5.38 | $5.38 | 0 | — | — |
| 1983-07-27 | $5.38 | $5.38 | 32,500 | — | — |
| 1983-07-26 | $5.38 | $5.38 | 23,400 | — | — |
| 1983-07-25 | $5.38 | $5.38 | 34,840 | — | — |
| 1983-07-22 | $5.38 | $5.38 | 20,800 | — | — |
| 1983-07-21 | $5.38 | $5.38 | 22,620 | — | — |
| 1983-07-20 | $5.43 | $5.43 | 21,840 | — | — |
| 1983-07-19 | $5.77 | $5.77 | 26,520 | — | — |
| 1983-07-18 | $5.38 | $5.38 | 20,020 | — | — |
| 1983-07-15 | $5.38 | $5.38 | 26,780 | — | — |
| 1983-07-14 | $5.77 | $5.77 | 68,120 | — | — |
| 1983-07-13 | $5.77 | $5.77 | 18,460 | — | — |
| 1983-07-12 | $6.15 | $6.15 | 55,640 | — | — |
| 1983-07-11 | $6.15 | $6.15 | 168,740 | — | — |
| 1983-07-08 | $6.54 | $6.54 | 170,040 | — | — |
| 1983-07-07 | $5.77 | $5.77 | 147,160 | — | — |
| 1983-07-06 | $5.38 | $5.38 | 363,740 | — | — |
| 1983-07-05 | $5.00 | $5.00 | 52,260 | — | — |
| 1983-07-01 | $5.00 | $5.00 | 74,360 | — | — |
| 1983-06-30 | $5.00 | $5.00 | 66,560 | — | — |
| 1983-06-29 | $5.00 | $5.00 | 48,880 | — | — |
| 1983-06-28 | $5.00 | $5.00 | 57,980 | — | — |
| 1983-06-27 | $5.00 | $5.00 | 51,220 | — | — |
| 1983-06-24 | $5.00 | $5.00 | 84,240 | — | — |
| 1983-06-23 | $5.00 | $5.00 | 78,000 | — | — |
| 1983-06-22 | $5.38 | $5.38 | 159,120 | — | — |
| 1983-06-21 | $5.38 | $5.38 | 109,200 | — | — |
| 1983-06-20 | $5.77 | $5.77 | 73,320 | — | — |
| 1983-06-17 | $6.01 | $6.01 | 79,300 | — | — |
| 1983-06-16 | $6.15 | $6.15 | 72,800 | — | — |
| 1983-06-15 | $6.15 | $6.15 | 48,620 | — | — |
| 1983-06-14 | $6.15 | $6.15 | 43,680 | — | — |
| 1983-06-13 | $6.15 | $6.15 | 46,540 | — | — |
| 1983-06-10 | $6.15 | $6.15 | 39,260 | — | — |
| 1983-06-09 | $6.15 | $6.15 | 68,380 | — | — |
| 1983-06-08 | $6.15 | $6.15 | 90,740 | — | — |
| 1983-06-07 | $6.15 | $6.15 | 95,680 | — | — |
| 1983-06-06 | $6.54 | $6.54 | 101,660 | — | — |
| 1983-06-03 | $6.54 | $6.54 | 38,480 | — | — |
| 1983-06-02 | $6.92 | $6.92 | 27,560 | — | — |
| 1983-06-01 | $6.92 | $6.92 | 169,780 | — | — |
| 1983-05-31 | $6.92 | $6.92 | 46,540 | — | — |
| 1983-05-27 | $6.92 | $6.92 | 34,320 | — | — |
| 1983-05-26 | $6.92 | $6.92 | 74,880 | — | — |
| 1983-05-25 | $7.31 | $7.31 | 149,240 | — | — |
| 1983-05-24 | $7.31 | $7.31 | 190,840 | — | — |
| 1983-05-23 | $6.92 | $6.92 | 104,000 | — | — |
| 1983-05-20 | $6.54 | $6.54 | 63,180 | — | — |
| 1983-05-19 | $6.54 | $6.54 | 36,400 | — | — |
| 1983-05-18 | $6.15 | $6.15 | 156,520 | — | — |
| 1983-05-17 | $6.15 | $6.15 | 79,820 | — | — |
| 1983-05-16 | $5.77 | $5.77 | 168,740 | — | — |
| 1983-05-13 | $6.15 | $6.15 | 143,520 | — | — |
| 1983-05-12 | $6.15 | $6.15 | 88,140 | — | — |
| 1983-05-11 | $6.54 | $6.54 | 137,540 | — | — |
| 1983-05-10 | $6.54 | $6.54 | 193,960 | — | — |
| 1983-05-09 | $6.92 | $6.92 | 176,020 | — | — |
| 1983-05-06 | $6.92 | $6.92 | 213,720 | — | — |
| 1983-05-05 | $6.92 | $6.92 | 605,800 | — | — |
| 1983-05-04 | $6.92 | $6.92 | 986,960 | — | — |
| 1983-05-03 | $9.62 | $9.62 | 230,620 | — | — |
| 1983-05-02 | $9.23 | $9.23 | 199,940 | — | — |
| 1983-04-29 | $9.23 | $9.23 | 117,000 | — | — |
| 1983-04-28 | $9.10 | $9.10 | 173,160 | — | — |
| 1983-04-27 | $8.21 | $8.21 | 67,080 | — | — |
| 1983-04-26 | $7.95 | $7.95 | 91,260 | — | — |
| 1983-04-25 | $7.95 | $7.95 | 172,380 | — | — |
| 1983-04-22 | $8.08 | $8.08 | 70,980 | — | — |
| 1983-04-21 | $8.33 | $8.33 | 67,860 | — | — |
| 1983-04-20 | $8.33 | $8.33 | 78,000 | — | — |
| 1983-04-19 | $8.21 | $8.21 | 93,600 | — | — |
| 1983-04-18 | $8.46 | $8.46 | 67,860 | — | — |
| 1983-04-15 | $8.59 | $8.59 | 66,300 | — | — |
| 1983-04-14 | $8.59 | $8.59 | 89,700 | — | — |
| 1983-04-13 | $8.72 | $8.72 | 154,440 | — | — |
| 1983-04-12 | $8.59 | $8.59 | 70,980 | — | — |
| 1983-04-11 | $8.46 | $8.46 | 57,720 | — | — |
| 1983-04-08 | $8.08 | $8.08 | 113,100 | — | — |
| 1983-04-07 | $8.21 | $8.21 | 90,480 | — | — |
| 1983-04-06 | $8.33 | $8.33 | 70,200 | — | — |
| 1983-04-05 | $8.33 | $8.33 | 127,140 | — | — |
| 1983-04-04 | $8.08 | $8.08 | 106,080 | — | — |
| 1983-03-31 | $8.08 | $8.08 | 154,440 | — | — |
| 1983-03-30 | $8.59 | $8.59 | 173,940 | — | — |
| 1983-03-29 | $8.59 | $8.59 | 268,320 | — | — |
| 1983-03-28 | $8.08 | $8.08 | 205,140 | — | — |
| 1983-03-25 | $7.82 | $7.82 | 206,700 | — | — |
| 1983-03-24 | $7.44 | $7.44 | 267,540 | — | — |
| 1983-03-23 | $6.79 | $6.79 | 120,120 | — | — |
| 1983-03-22 | $6.67 | $6.67 | 30,420 | — | — |
| 1983-03-21 | $6.67 | $6.67 | 51,480 | — | — |
| 1983-03-18 | $6.54 | $6.54 | 69,420 | — | — |
| 1983-03-17 | $6.79 | $6.79 | 88,140 | — | — |
| 1983-03-16 | $6.92 | $6.92 | 194,220 | — | — |
| 1983-03-15 | $6.67 | $6.67 | 57,720 | — | — |
| 1983-03-14 | $6.67 | $6.67 | 97,500 | — | — |
| 1983-03-11 | $6.67 | $6.67 | 113,100 | — | — |
| 1983-03-10 | $6.54 | $6.54 | 209,040 | — | — |
| 1983-03-09 | $6.92 | $6.92 | 309,660 | — | — |
| 1983-03-08 | $6.03 | $6.03 | 85,800 | — | — |
| 1983-03-07 | $6.03 | $6.03 | 61,620 | — | — |
| 1983-03-04 | $6.03 | $6.03 | 120,900 | — | — |
| 1983-03-03 | $6.03 | $6.03 | 120,120 | — | — |
| 1983-03-02 | $6.03 | $6.03 | 74,100 | — | — |
| 1983-03-01 | $6.15 | $6.15 | 125,580 | — | — |
| 1983-02-28 | $6.03 | $6.03 | 60,840 | — | — |
| 1983-02-25 | $6.03 | $6.03 | 71,760 | — | — |
| 1983-02-24 | $6.28 | $6.28 | 210,600 | — | — |
| 1983-02-23 | $6.15 | $6.15 | 153,660 | — | — |
| 1983-02-22 | $5.77 | $5.77 | 117,000 | — | — |
| 1983-02-18 | $5.77 | $5.77 | 153,660 | — | — |
| 1983-02-17 | $5.77 | $5.77 | 99,060 | — | — |
| 1983-02-16 | $5.90 | $5.90 | 32,760 | — | — |
| 1983-02-15 | $6.03 | $6.03 | 143,520 | — | — |
| 1983-02-14 | $6.28 | $6.28 | 241,800 | — | — |
| 1983-02-11 | $6.03 | $6.03 | 81,120 | — | — |
| 1983-02-10 | $6.03 | $6.03 | 341,640 | — | — |
| 1983-02-09 | $5.90 | $5.90 | 316,680 | — | — |
| 1983-02-08 | $5.90 | $5.90 | 643,500 | — | — |
| 1983-02-07 | $5.64 | $5.64 | 329,160 | — | — |
| 1983-02-04 | $5.90 | $5.90 | 375,180 | — | — |
| 1983-02-03 | $6.28 | $6.28 | 400,140 | — | — |
| 1983-02-02 | $6.92 | $6.92 | 139,620 | — | — |
| 1983-02-01 | $6.79 | $6.79 | 69,420 | — | — |
| 1983-01-31 | $6.92 | $6.92 | 154,440 | — | — |
| 1983-01-28 | $6.79 | $6.79 | 139,620 | — | — |
| 1983-01-27 | $6.54 | $6.54 | 128,700 | — | — |
| 1983-01-26 | $6.41 | $6.41 | 177,060 | — | — |
| 1983-01-25 | $6.15 | $6.15 | 149,760 | — | — |
| 1983-01-24 | $5.77 | $5.77 | 187,200 | — | — |
| 1983-01-21 | $6.28 | $6.28 | 105,300 | — | — |
| 1983-01-20 | $6.54 | $6.54 | 48,360 | — | — |
| 1983-01-19 | $6.67 | $6.67 | 63,180 | — | — |
| 1983-01-18 | $6.67 | $6.67 | 116,220 | — | — |
| 1983-01-17 | $6.54 | $6.54 | 129,480 | — | — |
| 1983-01-14 | $6.79 | $6.79 | 262,080 | — | — |
| 1983-01-13 | $6.51 | $6.51 | 279,240 | — | — |
| 1983-01-12 | $5.90 | $5.90 | 163,800 | — | — |
| 1983-01-11 | $5.77 | $5.77 | 103,740 | — | — |
| 1983-01-10 | $5.83 | $5.83 | 83,460 | — | — |
| 1983-01-07 | $5.71 | $5.71 | 63,180 | — | — |
| 1983-01-06 | $5.77 | $5.77 | 116,220 | — | — |
| 1983-01-05 | $5.51 | $5.51 | 47,580 | — | — |
| 1983-01-04 | $5.51 | $5.51 | 69,420 | — | — |
| 1983-01-03 | $5.32 | $5.32 | 124,020 | — | — |