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 | $4.15 | $4.15 | 188,100 | — | — |
| 1983-12-29 | $4.04 | $4.04 | 34,200 | — | — |
| 1983-12-28 | $4.07 | $4.07 | 240,300 | — | — |
| 1983-12-27 | $4.11 | $4.11 | 99,000 | — | — |
| 1983-12-23 | $4.08 | $4.08 | 90,900 | — | — |
| 1983-12-22 | $4.10 | $4.10 | 17,100 | — | — |
| 1983-12-21 | $4.13 | $4.13 | 21,600 | — | — |
| 1983-12-20 | $4.17 | $4.17 | 36,000 | — | — |
| 1983-12-19 | $4.15 | $4.15 | 43,200 | — | — |
| 1983-12-16 | $4.15 | $4.15 | 62,100 | — | — |
| 1983-12-15 | $4.17 | $4.17 | 21,600 | — | — |
| 1983-12-14 | $4.18 | $4.18 | 6,300 | — | — |
| 1983-12-13 | $4.15 | $4.15 | 38,700 | — | — |
| 1983-12-12 | $4.14 | $4.14 | 23,400 | — | — |
| 1983-12-09 | $4.11 | $4.11 | 67,500 | — | — |
| 1983-12-08 | $4.08 | $4.08 | 207,900 | — | — |
| 1983-12-07 | $4.11 | $4.11 | 12,600 | — | — |
| 1983-12-06 | $4.10 | $4.10 | 169,200 | — | — |
| 1983-12-05 | $4.10 | $4.10 | 25,200 | — | — |
| 1983-12-02 | $4.10 | $4.10 | 70,200 | — | — |
| 1983-12-01 | $4.10 | $4.10 | 91,800 | — | — |
| 1983-11-30 | $4.15 | $4.15 | 39,600 | — | — |
| 1983-11-29 | $4.22 | $4.22 | 82,800 | — | — |
| 1983-11-28 | $4.24 | $4.24 | 259,200 | — | — |
| 1983-11-25 | $4.24 | $4.24 | 9,900 | — | — |
| 1983-11-23 | $4.24 | $4.24 | 58,500 | — | — |
| 1983-11-22 | $4.25 | $4.25 | 196,200 | — | — |
| 1983-11-21 | $4.28 | $4.28 | 308,700 | — | — |
| 1983-11-18 | $4.31 | $4.31 | 302,400 | — | — |
| 1983-11-17 | $4.28 | $4.28 | 30,600 | — | — |
| 1983-11-16 | $4.32 | $4.32 | 727,200 | — | — |
| 1983-11-15 | $4.22 | $4.22 | 66,600 | — | — |
| 1983-11-14 | $4.24 | $4.24 | 154,800 | — | — |
| 1983-11-11 | $4.22 | $4.22 | 172,800 | — | — |
| 1983-11-10 | $4.17 | $4.17 | 225,000 | — | — |
| 1983-11-09 | $4.21 | $4.21 | 61,200 | — | — |
| 1983-11-08 | $4.18 | $4.18 | 55,800 | — | — |
| 1983-11-07 | $4.22 | $4.22 | 585,000 | — | — |
| 1983-11-04 | $4.24 | $4.24 | 969,300 | — | — |
| 1983-11-03 | $4.19 | $4.19 | 85,500 | — | — |
| 1983-11-02 | $4.17 | $4.17 | 125,100 | — | — |
| 1983-11-01 | $4.08 | $4.08 | 273,600 | — | — |
| 1983-10-31 | $4.06 | $4.06 | 749,700 | — | — |
| 1983-10-28 | $4.00 | $4.00 | 64,800 | — | — |
| 1983-10-27 | $3.94 | $3.94 | 499,500 | — | — |
| 1983-10-26 | $3.93 | $3.93 | 201,600 | — | — |
| 1983-10-25 | $3.89 | $3.89 | 29,700 | — | — |
| 1983-10-24 | $3.86 | $3.86 | 74,700 | — | — |
| 1983-10-21 | $3.83 | $3.83 | 102,600 | — | — |
| 1983-10-20 | $3.89 | $3.89 | 112,500 | — | — |
| 1983-10-19 | $3.82 | $3.82 | 173,700 | — | — |
| 1983-10-18 | $3.88 | $3.87 | 138,600 | — | — |
| 1983-10-17 | $3.85 | $3.85 | 36,000 | — | — |
| 1983-10-14 | $3.89 | $3.89 | 125,100 | — | — |
| 1983-10-13 | $3.94 | $3.94 | 75,600 | — | — |
| 1983-10-12 | $3.88 | $3.87 | 130,500 | — | — |
| 1983-10-11 | $3.78 | $3.78 | 244,800 | — | — |
| 1983-10-10 | $3.72 | $3.72 | 43,200 | — | — |
| 1983-10-07 | $3.72 | $3.72 | 45,900 | — | — |
| 1983-10-06 | $3.68 | $3.68 | 54,900 | — | — |
| 1983-10-05 | $3.68 | $3.68 | 38,700 | — | — |
| 1983-10-04 | $3.64 | $3.64 | 81,000 | — | — |
| 1983-10-03 | $3.56 | $3.56 | 61,200 | — | — |
| 1983-09-30 | $3.57 | $3.57 | 189,000 | — | — |
| 1983-09-29 | $3.61 | $3.61 | 88,200 | — | — |
| 1983-09-28 | $3.65 | $3.65 | 176,400 | — | — |
| 1983-09-27 | $3.74 | $3.74 | 88,200 | — | — |
| 1983-09-26 | $3.71 | $3.71 | 320,400 | — | — |
| 1983-09-23 | $3.69 | $3.69 | 141,300 | — | — |
| 1983-09-22 | $3.67 | $3.67 | 639,900 | — | — |
| 1983-09-21 | $3.65 | $3.65 | 161,100 | — | — |
| 1983-09-20 | $3.63 | $3.62 | 89,100 | — | — |
| 1983-09-19 | $3.60 | $3.60 | 524,700 | — | — |
| 1983-09-16 | $3.58 | $3.58 | 96,300 | — | — |
| 1983-09-15 | $3.64 | $3.64 | 271,800 | — | — |
| 1983-09-14 | $3.75 | $3.75 | 186,300 | — | — |
| 1983-09-13 | $3.82 | $3.82 | 183,600 | — | — |
| 1983-09-12 | $3.83 | $3.83 | 83,700 | — | — |
| 1983-09-09 | $3.76 | $3.76 | 105,300 | — | — |
| 1983-09-08 | $3.82 | $3.82 | 54,000 | — | — |
| 1983-09-07 | $3.90 | $3.90 | 55,800 | — | — |
| 1983-09-06 | $3.86 | $3.86 | 72,000 | — | — |
| 1983-09-02 | $3.81 | $3.81 | 17,100 | — | — |
| 1983-09-01 | $3.81 | $3.81 | 109,800 | — | — |
| 1983-08-31 | $3.74 | $3.74 | 108,900 | — | — |
| 1983-08-30 | $3.68 | $3.68 | 58,500 | — | — |
| 1983-08-29 | $3.63 | $3.62 | 57,600 | — | — |
| 1983-08-26 | $3.61 | $3.61 | 108,000 | — | — |
| 1983-08-25 | $3.60 | $3.60 | 120,600 | — | — |
| 1983-08-24 | $3.60 | $3.60 | 30,600 | — | — |
| 1983-08-23 | $3.60 | $3.60 | 204,300 | — | — |
| 1983-08-22 | $3.69 | $3.69 | 48,600 | — | — |
| 1983-08-19 | $3.65 | $3.65 | 100,800 | — | — |
| 1983-08-18 | $3.65 | $3.65 | 111,600 | — | — |
| 1983-08-17 | $3.64 | $3.64 | 158,400 | — | — |
| 1983-08-16 | $3.65 | $3.65 | 176,400 | — | — |
| 1983-08-15 | $3.65 | $3.65 | 99,900 | — | — |
| 1983-08-12 | $3.71 | $3.71 | 122,400 | — | — |
| 1983-08-11 | $3.68 | $3.68 | 65,700 | — | — |
| 1983-08-10 | $3.69 | $3.69 | 180,900 | — | — |
| 1983-08-09 | $3.61 | $3.61 | 191,700 | — | — |
| 1983-08-08 | $3.64 | $3.64 | 450,000 | — | — |
| 1983-08-05 | $3.83 | $3.83 | 122,400 | — | — |
| 1983-08-04 | $3.86 | $3.86 | 112,500 | — | — |
| 1983-08-03 | $3.90 | $3.90 | 174,600 | — | — |
| 1983-08-02 | $3.92 | $3.92 | 135,000 | — | — |
| 1983-08-01 | $3.76 | $3.76 | 467,100 | — | — |
| 1983-07-29 | $3.76 | $3.76 | 486,900 | — | — |
| 1983-07-28 | $3.74 | $3.74 | 223,200 | — | — |
| 1983-07-27 | $3.85 | $3.85 | 157,500 | — | — |
| 1983-07-26 | $3.85 | $3.85 | 184,500 | — | — |
| 1983-07-25 | $3.93 | $3.93 | 180,900 | — | — |
| 1983-07-22 | $4.06 | $4.06 | 158,400 | — | — |
| 1983-07-21 | $4.06 | $4.06 | 36,900 | — | — |
| 1983-07-20 | $4.07 | $4.07 | 102,600 | — | — |
| 1983-07-19 | $4.06 | $4.06 | 50,400 | — | — |
| 1983-07-18 | $4.06 | $4.06 | 119,700 | — | — |
| 1983-07-15 | $4.06 | $4.06 | 131,400 | — | — |
| 1983-07-14 | $4.06 | $4.06 | 459,900 | — | — |
| 1983-07-13 | $4.03 | $4.03 | 430,200 | — | — |
| 1983-07-12 | $4.07 | $4.07 | 92,700 | — | — |
| 1983-07-11 | $4.06 | $4.06 | 38,700 | — | — |
| 1983-07-08 | $4.06 | $4.06 | 30,600 | — | — |
| 1983-07-07 | $4.06 | $4.06 | 81,000 | — | — |
| 1983-07-06 | $4.03 | $4.03 | 170,100 | — | — |
| 1983-07-05 | $4.00 | $4.00 | 570,600 | — | — |
| 1983-07-01 | $4.14 | $4.14 | 80,100 | — | — |
| 1983-06-30 | $4.15 | $4.15 | 55,800 | — | — |
| 1983-06-29 | $4.08 | $4.08 | 35,100 | — | — |
| 1983-06-28 | $4.08 | $4.08 | 64,800 | — | — |
| 1983-06-27 | $4.19 | $4.19 | 45,900 | — | — |
| 1983-06-24 | $4.18 | $4.18 | 58,500 | — | — |
| 1983-06-23 | $4.17 | $4.17 | 116,100 | — | — |
| 1983-06-22 | $4.22 | $4.22 | 208,800 | — | — |
| 1983-06-21 | $4.06 | $4.06 | 159,300 | — | — |
| 1983-06-20 | $3.96 | $3.96 | 116,100 | — | — |
| 1983-06-17 | $4.13 | $4.13 | 36,000 | — | — |
| 1983-06-16 | $4.21 | $4.21 | 104,400 | — | — |
| 1983-06-15 | $4.18 | $4.18 | 182,700 | — | — |
| 1983-06-14 | $4.19 | $4.19 | 151,200 | — | — |
| 1983-06-13 | $4.14 | $4.14 | 94,500 | — | — |
| 1983-06-10 | $4.04 | $4.04 | 188,100 | — | — |
| 1983-06-09 | $4.17 | $4.17 | 73,800 | — | — |
| 1983-06-08 | $4.19 | $4.19 | 96,300 | — | — |
| 1983-06-07 | $4.18 | $4.18 | 498,600 | — | — |
| 1983-06-06 | $4.18 | $4.18 | 546,300 | — | — |
| 1983-06-03 | $4.00 | $4.00 | 453,600 | — | — |
| 1983-06-02 | $3.94 | $3.94 | 806,400 | — | — |
| 1983-06-01 | $3.82 | $3.82 | 255,600 | — | — |
| 1983-05-31 | $3.76 | $3.76 | 171,900 | — | — |
| 1983-05-27 | $3.78 | $3.78 | 506,700 | — | — |
| 1983-05-26 | $3.76 | $3.76 | 100,800 | — | — |
| 1983-05-25 | $3.75 | $3.75 | 226,800 | — | — |
| 1983-05-24 | $3.78 | $3.78 | 303,300 | — | — |
| 1983-05-23 | $3.74 | $3.74 | 100,800 | — | — |
| 1983-05-20 | $3.76 | $3.76 | 79,200 | — | — |
| 1983-05-19 | $3.75 | $3.75 | 66,600 | — | — |
| 1983-05-18 | $3.78 | $3.78 | 203,400 | — | — |
| 1983-05-17 | $3.74 | $3.74 | 57,600 | — | — |
| 1983-05-16 | $3.79 | $3.79 | 117,000 | — | — |
| 1983-05-13 | $3.78 | $3.78 | 264,600 | — | — |
| 1983-05-12 | $3.78 | $3.78 | 106,200 | — | — |
| 1983-05-11 | $3.75 | $3.75 | 120,600 | — | — |
| 1983-05-10 | $3.76 | $3.76 | 241,200 | — | — |
| 1983-05-09 | $3.82 | $3.82 | 162,000 | — | — |
| 1983-05-06 | $3.79 | $3.79 | 147,600 | — | — |
| 1983-05-05 | $3.72 | $3.72 | 261,000 | — | — |
| 1983-05-04 | $3.76 | $3.76 | 63,000 | — | — |
| 1983-05-03 | $3.72 | $3.72 | 43,200 | — | — |
| 1983-05-02 | $3.78 | $3.78 | 30,600 | — | — |
| 1983-04-29 | $3.83 | $3.83 | 288,900 | — | — |
| 1983-04-28 | $3.76 | $3.76 | 102,600 | — | — |
| 1983-04-27 | $3.78 | $3.78 | 194,400 | — | — |
| 1983-04-26 | $3.72 | $3.72 | 87,300 | — | — |
| 1983-04-25 | $3.75 | $3.75 | 36,000 | — | — |
| 1983-04-22 | $3.85 | $3.85 | 63,000 | — | — |
| 1983-04-21 | $3.86 | $3.86 | 148,500 | — | — |
| 1983-04-20 | $3.88 | $3.87 | 415,800 | — | — |
| 1983-04-19 | $3.81 | $3.81 | 162,900 | — | — |
| 1983-04-18 | $3.75 | $3.75 | 184,500 | — | — |
| 1983-04-15 | $3.74 | $3.74 | 34,200 | — | — |
| 1983-04-14 | $3.72 | $3.72 | 153,900 | — | — |
| 1983-04-13 | $3.74 | $3.74 | 144,900 | — | — |
| 1983-04-12 | $3.71 | $3.71 | 117,000 | — | — |
| 1983-04-11 | $3.71 | $3.71 | 97,200 | — | — |
| 1983-04-08 | $3.72 | $3.72 | 28,800 | — | — |
| 1983-04-07 | $3.74 | $3.74 | 21,600 | — | — |
| 1983-04-06 | $3.71 | $3.71 | 125,100 | — | — |
| 1983-04-05 | $3.72 | $3.72 | 18,900 | — | — |
| 1983-04-04 | $3.72 | $3.72 | 27,000 | — | — |
| 1983-03-31 | $3.74 | $3.74 | 64,800 | — | — |
| 1983-03-30 | $3.83 | $3.83 | 32,400 | — | — |
| 1983-03-29 | $3.86 | $3.86 | 135,000 | — | — |
| 1983-03-28 | $3.88 | $3.87 | 74,700 | — | — |
| 1983-03-25 | $3.97 | $3.97 | 321,300 | — | — |
| 1983-03-24 | $3.99 | $3.99 | 226,800 | — | — |
| 1983-03-23 | $3.83 | $3.83 | 220,500 | — | — |
| 1983-03-22 | $3.68 | $3.68 | 218,700 | — | — |
| 1983-03-21 | $3.58 | $3.58 | 92,700 | — | — |
| 1983-03-18 | $3.57 | $3.57 | 9,000 | — | — |
| 1983-03-17 | $3.56 | $3.56 | 124,200 | — | — |
| 1983-03-16 | $3.57 | $3.57 | 46,800 | — | — |
| 1983-03-15 | $3.57 | $3.57 | 138,600 | — | — |
| 1983-03-14 | $3.58 | $3.58 | 56,700 | — | — |
| 1983-03-11 | $3.64 | $3.64 | 34,200 | — | — |
| 1983-03-10 | $3.67 | $3.67 | 23,400 | — | — |
| 1983-03-09 | $3.69 | $3.69 | 165,600 | — | — |
| 1983-03-08 | $3.64 | $3.64 | 76,500 | — | — |
| 1983-03-07 | $3.67 | $3.67 | 176,400 | — | — |
| 1983-03-04 | $3.61 | $3.61 | 355,500 | — | — |
| 1983-03-03 | $3.58 | $3.58 | 328,500 | — | — |
| 1983-03-02 | $3.56 | $3.56 | 44,100 | — | — |
| 1983-03-01 | $3.56 | $3.56 | 453,600 | — | — |
| 1983-02-28 | $3.63 | $3.62 | 134,100 | — | — |
| 1983-02-25 | $3.58 | $3.58 | 289,800 | — | — |
| 1983-02-24 | $3.63 | $3.62 | 265,500 | — | — |
| 1983-02-23 | $3.58 | $3.58 | 792,900 | — | — |
| 1983-02-22 | $3.56 | $3.56 | 243,000 | — | — |
| 1983-02-18 | $3.54 | $3.54 | 77,400 | — | — |
| 1983-02-17 | $3.51 | $3.51 | 81,000 | — | — |
| 1983-02-16 | $3.50 | $3.50 | 121,500 | — | — |
| 1983-02-15 | $3.51 | $3.51 | 126,000 | — | — |
| 1983-02-14 | $3.56 | $3.56 | 99,000 | — | — |
| 1983-02-11 | $3.51 | $3.51 | 175,500 | — | — |
| 1983-02-10 | $3.51 | $3.51 | 861,300 | — | — |
| 1983-02-09 | $3.51 | $3.51 | 18,000 | — | — |
| 1983-02-08 | $3.53 | $3.53 | 77,400 | — | — |
| 1983-02-07 | $3.50 | $3.50 | 146,700 | — | — |
| 1983-02-04 | $3.39 | $3.39 | 45,000 | — | — |
| 1983-02-03 | $3.31 | $3.31 | 54,900 | — | — |
| 1983-02-02 | $3.40 | $3.40 | 49,500 | — | — |
| 1983-02-01 | $3.36 | $3.36 | 67,500 | — | — |
| 1983-01-31 | $3.32 | $3.32 | 160,200 | — | — |
| 1983-01-28 | $3.26 | $3.26 | 138,600 | — | — |
| 1983-01-27 | $3.28 | $3.28 | 12,600 | — | — |
| 1983-01-26 | $3.29 | $3.29 | 20,700 | — | — |
| 1983-01-25 | $3.29 | $3.29 | 36,000 | — | — |
| 1983-01-24 | $3.33 | $3.33 | 56,700 | — | — |
| 1983-01-21 | $3.38 | $3.38 | 84,600 | — | — |
| 1983-01-20 | $3.44 | $3.44 | 72,900 | — | — |
| 1983-01-19 | $3.40 | $3.40 | 68,400 | — | — |
| 1983-01-18 | $3.44 | $3.44 | 56,700 | — | — |
| 1983-01-17 | $3.39 | $3.39 | 234,900 | — | — |
| 1983-01-14 | $3.44 | $3.44 | 68,400 | — | — |
| 1983-01-13 | $3.42 | $3.42 | 137,700 | — | — |
| 1983-01-12 | $3.36 | $3.36 | 31,500 | — | — |
| 1983-01-11 | $3.36 | $3.36 | 109,800 | — | — |
| 1983-01-10 | $3.40 | $3.40 | 279,000 | — | — |
| 1983-01-07 | $3.42 | $3.42 | 119,700 | — | — |
| 1983-01-06 | $3.38 | $3.38 | 107,100 | — | — |
| 1983-01-05 | $3.35 | $3.35 | 68,400 | — | — |
| 1983-01-04 | $3.31 | $3.31 | 56,700 | — | — |
| 1983-01-03 | $3.24 | $3.24 | 38,700 | — | — |