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
- 1973-02-21 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 | $3.31 | $3.44 | 276,000 | — | — |
| 1983-12-29 | $3.30 | $3.43 | 216,000 | — | — |
| 1983-12-28 | $3.27 | $3.39 | 263,200 | — | — |
| 1983-12-27 | $3.38 | $3.51 | 318,400 | — | — |
| 1983-12-23 | $3.36 | $3.49 | 152,000 | — | — |
| 1983-12-22 | $3.39 | $3.52 | 552,000 | — | — |
| 1983-12-21 | $3.41 | $3.54 | 783,200 | — | — |
| 1983-12-20 | $3.38 | $3.51 | 704,000 | — | — |
| 1983-12-19 | $3.33 | $3.46 | 429,600 | — | — |
| 1983-12-16 | $3.28 | $3.41 | 1,034,400 | — | — |
| 1983-12-15 | $3.22 | $3.35 | 1,752,800 | — | — |
| 1983-12-14 | $3.16 | $3.28 | 306,400 | — | — |
| 1983-12-13 | $3.23 | $3.36 | 302,400 | — | — |
| 1983-12-12 | $3.23 | $3.36 | 313,600 | — | — |
| 1983-12-09 | $3.22 | $3.35 | 112,000 | — | — |
| 1983-12-08 | $3.23 | $3.36 | 538,400 | — | — |
| 1983-12-07 | $3.23 | $3.36 | 221,600 | — | — |
| 1983-12-06 | $3.30 | $3.43 | 356,000 | — | — |
| 1983-12-05 | $3.30 | $3.43 | 432,000 | — | — |
| 1983-12-02 | $3.27 | $3.39 | 225,600 | — | — |
| 1983-12-01 | $3.31 | $3.44 | 1,002,400 | — | — |
| 1983-11-30 | $3.27 | $3.39 | 384,000 | — | — |
| 1983-11-29 | $3.28 | $3.41 | 1,116,000 | — | — |
| 1983-11-28 | $3.20 | $3.33 | 730,400 | — | — |
| 1983-11-25 | $3.22 | $3.35 | 316,800 | — | — |
| 1983-11-23 | $3.19 | $3.31 | 628,000 | — | — |
| 1983-11-22 | $3.22 | $3.35 | 780,800 | — | — |
| 1983-11-21 | $3.25 | $3.38 | 157,600 | — | — |
| 1983-11-18 | $3.27 | $3.39 | 289,600 | — | — |
| 1983-11-17 | $3.28 | $3.41 | 276,000 | — | — |
| 1983-11-16 | $3.28 | $3.41 | 332,800 | — | — |
| 1983-11-15 | $3.23 | $3.36 | 320,000 | — | — |
| 1983-11-14 | $3.25 | $3.38 | 1,083,200 | — | — |
| 1983-11-11 | $3.23 | $3.36 | 410,400 | — | — |
| 1983-11-10 | $3.20 | $3.33 | 450,400 | — | — |
| 1983-11-09 | $3.23 | $3.36 | 319,200 | — | — |
| 1983-11-08 | $3.19 | $3.31 | 633,600 | — | — |
| 1983-11-07 | $3.22 | $3.35 | 408,000 | — | — |
| 1983-11-04 | $3.19 | $3.31 | 576,000 | — | — |
| 1983-11-03 | $3.28 | $3.41 | 548,800 | — | — |
| 1983-11-02 | $3.34 | $3.48 | 1,836,000 | — | — |
| 1983-11-01 | $3.22 | $3.35 | 550,400 | — | — |
| 1983-10-31 | $3.16 | $3.28 | 1,847,200 | — | — |
| 1983-10-28 | $3.16 | $3.25 | 2,176,000 | — | — |
| 1983-10-27 | $3.25 | $3.34 | 596,000 | — | — |
| 1983-10-26 | $3.31 | $3.41 | 1,747,200 | — | — |
| 1983-10-25 | $3.44 | $3.54 | 2,128,800 | — | — |
| 1983-10-24 | $3.61 | $3.71 | 328,000 | — | — |
| 1983-10-21 | $3.61 | $3.71 | 726,400 | — | — |
| 1983-10-20 | $3.61 | $3.71 | 987,200 | — | — |
| 1983-10-19 | $3.53 | $3.63 | 619,200 | — | — |
| 1983-10-18 | $3.52 | $3.62 | 463,200 | — | — |
| 1983-10-17 | $3.61 | $3.71 | 591,200 | — | — |
| 1983-10-14 | $3.61 | $3.71 | 344,800 | — | — |
| 1983-10-13 | $3.64 | $3.75 | 968,800 | — | — |
| 1983-10-12 | $3.58 | $3.68 | 1,076,000 | — | — |
| 1983-10-11 | $3.63 | $3.73 | 892,000 | — | — |
| 1983-10-10 | $3.72 | $3.83 | 656,800 | — | — |
| 1983-10-07 | $3.66 | $3.76 | 1,877,600 | — | — |
| 1983-10-06 | $3.64 | $3.75 | 2,881,600 | — | — |
| 1983-10-05 | $3.48 | $3.58 | 1,760,000 | — | — |
| 1983-10-04 | $3.27 | $3.36 | 783,200 | — | — |
| 1983-10-03 | $3.11 | $3.20 | 1,120,000 | — | — |
| 1983-09-30 | $3.13 | $3.22 | 3,950,400 | — | — |
| 1983-09-29 | $3.13 | $3.22 | 612,000 | — | — |
| 1983-09-28 | $3.16 | $3.25 | 579,200 | — | — |
| 1983-09-27 | $3.16 | $3.25 | 2,584,800 | — | — |
| 1983-09-26 | $3.36 | $3.46 | 441,600 | — | — |
| 1983-09-23 | $3.41 | $3.50 | 2,088,800 | — | — |
| 1983-09-22 | $3.45 | $3.55 | 928,800 | — | — |
| 1983-09-21 | $3.41 | $3.50 | 580,800 | — | — |
| 1983-09-20 | $3.38 | $3.47 | 668,800 | — | — |
| 1983-09-19 | $3.28 | $3.38 | 532,000 | — | — |
| 1983-09-16 | $3.25 | $3.34 | 984,800 | — | — |
| 1983-09-15 | $3.22 | $3.31 | 760,800 | — | — |
| 1983-09-14 | $3.25 | $3.34 | 1,360,000 | — | — |
| 1983-09-13 | $3.20 | $3.30 | 608,000 | — | — |
| 1983-09-12 | $3.30 | $3.39 | 999,200 | — | — |
| 1983-09-09 | $3.41 | $3.50 | 187,200 | — | — |
| 1983-09-08 | $3.45 | $3.55 | 707,200 | — | — |
| 1983-09-07 | $3.45 | $3.55 | 4,464,800 | — | — |
| 1983-09-06 | $3.52 | $3.62 | 475,200 | — | — |
| 1983-09-02 | $3.41 | $3.50 | 220,000 | — | — |
| 1983-09-01 | $3.39 | $3.49 | 124,000 | — | — |
| 1983-08-31 | $3.39 | $3.49 | 157,600 | — | — |
| 1983-08-30 | $3.39 | $3.49 | 346,400 | — | — |
| 1983-08-29 | $3.41 | $3.50 | 217,600 | — | — |
| 1983-08-26 | $3.30 | $3.39 | 318,400 | — | — |
| 1983-08-25 | $3.27 | $3.36 | 608,000 | — | — |
| 1983-08-24 | $3.19 | $3.28 | 332,800 | — | — |
| 1983-08-23 | $3.36 | $3.46 | 324,000 | — | — |
| 1983-08-22 | $3.53 | $3.63 | 355,200 | — | — |
| 1983-08-19 | $3.59 | $3.70 | 186,400 | — | — |
| 1983-08-18 | $3.56 | $3.67 | 591,200 | — | — |
| 1983-08-17 | $3.50 | $3.60 | 673,600 | — | — |
| 1983-08-16 | $3.75 | $3.86 | 131,200 | — | — |
| 1983-08-15 | $3.80 | $3.91 | 712,800 | — | — |
| 1983-08-12 | $3.77 | $3.87 | 442,400 | — | — |
| 1983-08-11 | $3.77 | $3.87 | 532,000 | — | — |
| 1983-08-10 | $3.83 | $3.94 | 650,400 | — | — |
| 1983-08-09 | $3.77 | $3.87 | 506,400 | — | — |
| 1983-08-08 | $4.05 | $4.16 | 421,600 | — | — |
| 1983-08-05 | $4.14 | $4.26 | 220,800 | — | — |
| 1983-08-04 | $4.16 | $4.28 | 1,564,800 | — | — |
| 1983-08-03 | $4.25 | $4.37 | 957,600 | — | — |
| 1983-08-02 | $4.13 | $4.24 | 433,600 | — | — |
| 1983-08-01 | $4.17 | $4.29 | 285,600 | — | — |
| 1983-07-29 | $4.11 | $4.23 | 760,000 | — | — |
| 1983-07-28 | $4.13 | $4.21 | 880,000 | — | — |
| 1983-07-27 | $4.16 | $4.24 | 267,200 | — | — |
| 1983-07-26 | $4.20 | $4.29 | 237,600 | — | — |
| 1983-07-25 | $4.20 | $4.29 | 478,400 | — | — |
| 1983-07-22 | $4.22 | $4.31 | 464,800 | — | — |
| 1983-07-21 | $4.27 | $4.35 | 1,236,000 | — | — |
| 1983-07-20 | $4.23 | $4.32 | 257,600 | — | — |
| 1983-07-19 | $4.13 | $4.21 | 653,600 | — | — |
| 1983-07-18 | $4.09 | $4.18 | 252,000 | — | — |
| 1983-07-15 | $4.13 | $4.21 | 652,000 | — | — |
| 1983-07-14 | $4.14 | $4.23 | 1,204,800 | — | — |
| 1983-07-13 | $3.94 | $4.02 | 1,180,800 | — | — |
| 1983-07-12 | $4.05 | $4.13 | 379,200 | — | — |
| 1983-07-11 | $4.17 | $4.26 | 283,200 | — | — |
| 1983-07-08 | $4.11 | $4.19 | 546,400 | — | — |
| 1983-07-07 | $4.08 | $4.16 | 326,400 | — | — |
| 1983-07-06 | $4.16 | $4.24 | 534,400 | — | — |
| 1983-07-05 | $4.13 | $4.21 | 420,000 | — | — |
| 1983-07-01 | $4.19 | $4.27 | 432,000 | — | — |
| 1983-06-30 | $4.16 | $4.24 | 482,400 | — | — |
| 1983-06-29 | $4.17 | $4.26 | 808,800 | — | — |
| 1983-06-28 | $4.16 | $4.24 | 297,600 | — | — |
| 1983-06-27 | $4.16 | $4.24 | 270,400 | — | — |
| 1983-06-24 | $4.34 | $4.43 | 481,600 | — | — |
| 1983-06-23 | $4.36 | $4.45 | 257,600 | — | — |
| 1983-06-22 | $4.36 | $4.45 | 371,200 | — | — |
| 1983-06-21 | $4.34 | $4.43 | 834,400 | — | — |
| 1983-06-20 | $4.36 | $4.45 | 1,120,800 | — | — |
| 1983-06-17 | $4.28 | $4.37 | 647,200 | — | — |
| 1983-06-16 | $4.38 | $4.47 | 1,214,400 | — | — |
| 1983-06-15 | $4.42 | $4.51 | 951,200 | — | — |
| 1983-06-14 | $4.44 | $4.53 | 333,600 | — | — |
| 1983-06-13 | $4.52 | $4.61 | 680,000 | — | — |
| 1983-06-10 | $4.48 | $4.58 | 790,400 | — | — |
| 1983-06-09 | $4.34 | $4.43 | 934,400 | — | — |
| 1983-06-08 | $4.16 | $4.24 | 1,724,000 | — | — |
| 1983-06-07 | $4.09 | $4.18 | 1,162,400 | — | — |
| 1983-06-06 | $4.05 | $4.13 | 194,400 | — | — |
| 1983-06-03 | $4.08 | $4.16 | 646,400 | — | — |
| 1983-06-02 | $4.13 | $4.21 | 889,600 | — | — |
| 1983-06-01 | $4.13 | $4.21 | 532,800 | — | — |
| 1983-05-31 | $3.94 | $4.02 | 248,800 | — | — |
| 1983-05-27 | $4.02 | $4.10 | 674,400 | — | — |
| 1983-05-26 | $4.14 | $4.23 | 936,800 | — | — |
| 1983-05-25 | $4.16 | $4.24 | 547,200 | — | — |
| 1983-05-24 | $4.11 | $4.19 | 745,600 | — | — |
| 1983-05-23 | $3.94 | $4.02 | 386,400 | — | — |
| 1983-05-20 | $3.91 | $3.99 | 371,200 | — | — |
| 1983-05-19 | $3.89 | $3.97 | 966,400 | — | — |
| 1983-05-18 | $3.98 | $4.07 | 1,128,800 | — | — |
| 1983-05-17 | $3.95 | $4.04 | 1,256,800 | — | — |
| 1983-05-16 | $3.95 | $4.04 | 624,800 | — | — |
| 1983-05-13 | $3.94 | $4.02 | 560,000 | — | — |
| 1983-05-12 | $3.94 | $4.02 | 765,600 | — | — |
| 1983-05-11 | $4.11 | $4.19 | 628,000 | — | — |
| 1983-05-10 | $4.20 | $4.29 | 514,400 | — | — |
| 1983-05-09 | $4.11 | $4.19 | 336,000 | — | — |
| 1983-05-06 | $4.11 | $4.19 | 517,600 | — | — |
| 1983-05-05 | $4.16 | $4.24 | 601,600 | — | — |
| 1983-05-04 | $4.13 | $4.21 | 611,200 | — | — |
| 1983-05-03 | $4.14 | $4.23 | 509,600 | — | — |
| 1983-05-02 | $4.17 | $4.26 | 1,238,400 | — | — |
| 1983-04-29 | $4.14 | $4.23 | 1,174,400 | — | — |
| 1983-04-28 | $3.97 | $4.05 | 1,059,200 | — | — |
| 1983-04-27 | $3.97 | $4.05 | 1,496,800 | — | — |
| 1983-04-26 | $3.86 | $3.94 | 1,122,400 | — | — |
| 1983-04-25 | $3.73 | $3.79 | 425,600 | — | — |
| 1983-04-22 | $3.78 | $3.84 | 355,200 | — | — |
| 1983-04-21 | $3.77 | $3.82 | 544,800 | — | — |
| 1983-04-20 | $3.73 | $3.79 | 637,600 | — | — |
| 1983-04-19 | $3.75 | $3.81 | 799,200 | — | — |
| 1983-04-18 | $3.77 | $3.82 | 2,114,400 | — | — |
| 1983-04-15 | $3.77 | $3.82 | 1,658,400 | — | — |
| 1983-04-14 | $3.69 | $3.74 | 1,543,200 | — | — |
| 1983-04-13 | $3.55 | $3.60 | 1,169,600 | — | — |
| 1983-04-12 | $3.55 | $3.60 | 1,035,200 | — | — |
| 1983-04-11 | $3.61 | $3.67 | 167,200 | — | — |
| 1983-04-08 | $3.55 | $3.60 | 419,200 | — | — |
| 1983-04-07 | $3.56 | $3.62 | 205,600 | — | — |
| 1983-04-06 | $3.55 | $3.60 | 636,000 | — | — |
| 1983-04-05 | $3.58 | $3.63 | 437,600 | — | — |
| 1983-04-04 | $3.66 | $3.71 | 437,600 | — | — |
| 1983-03-31 | $3.64 | $3.70 | 1,032,000 | — | — |
| 1983-03-30 | $3.75 | $3.81 | 527,200 | — | — |
| 1983-03-29 | $3.72 | $3.78 | 636,800 | — | — |
| 1983-03-28 | $3.67 | $3.73 | 363,200 | — | — |
| 1983-03-25 | $3.64 | $3.70 | 1,021,600 | — | — |
| 1983-03-24 | $3.70 | $3.76 | 933,600 | — | — |
| 1983-03-23 | $3.70 | $3.76 | 487,200 | — | — |
| 1983-03-22 | $3.67 | $3.73 | 1,218,400 | — | — |
| 1983-03-21 | $3.66 | $3.71 | 856,000 | — | — |
| 1983-03-18 | $3.50 | $3.55 | 569,600 | — | — |
| 1983-03-17 | $3.50 | $3.55 | 661,600 | — | — |
| 1983-03-16 | $3.52 | $3.57 | 1,124,800 | — | — |
| 1983-03-15 | $3.50 | $3.55 | 3,056,800 | — | — |
| 1983-03-14 | $3.25 | $3.30 | 628,800 | — | — |
| 1983-03-11 | $3.23 | $3.28 | 395,200 | — | — |
| 1983-03-10 | $3.17 | $3.22 | 1,508,000 | — | — |
| 1983-03-09 | $3.17 | $3.22 | 236,800 | — | — |
| 1983-03-08 | $3.16 | $3.21 | 332,800 | — | — |
| 1983-03-07 | $3.20 | $3.25 | 763,200 | — | — |
| 1983-03-04 | $3.28 | $3.33 | 895,200 | — | — |
| 1983-03-03 | $3.13 | $3.17 | 1,651,200 | — | — |
| 1983-03-02 | $2.94 | $2.98 | 1,360,800 | — | — |
| 1983-03-01 | $3.03 | $3.08 | 1,038,400 | — | — |
| 1983-02-28 | $3.00 | $3.05 | 429,600 | — | — |
| 1983-02-25 | $3.05 | $3.09 | 368,800 | — | — |
| 1983-02-24 | $3.05 | $3.09 | 286,400 | — | — |
| 1983-02-23 | $3.02 | $3.06 | 578,400 | — | — |
| 1983-02-22 | $3.02 | $3.06 | 226,400 | — | — |
| 1983-02-18 | $3.08 | $3.13 | 780,000 | — | — |
| 1983-02-17 | $3.09 | $3.14 | 234,400 | — | — |
| 1983-02-16 | $3.09 | $3.14 | 610,400 | — | — |
| 1983-02-15 | $3.14 | $3.19 | 1,097,600 | — | — |
| 1983-02-14 | $3.09 | $3.14 | 422,400 | — | — |
| 1983-02-11 | $3.06 | $3.11 | 614,400 | — | — |
| 1983-02-10 | $3.03 | $3.08 | 160,000 | — | — |
| 1983-02-09 | $3.05 | $3.09 | 327,200 | — | — |
| 1983-02-08 | $3.05 | $3.09 | 474,400 | — | — |
| 1983-02-07 | $3.03 | $3.08 | 936,800 | — | — |
| 1983-02-04 | $3.02 | $3.06 | 1,835,200 | — | — |
| 1983-02-03 | $3.02 | $3.06 | 894,400 | — | — |
| 1983-02-02 | $3.00 | $3.05 | 388,000 | — | — |
| 1983-02-01 | $2.97 | $3.02 | 264,000 | — | — |
| 1983-01-31 | $3.00 | $3.05 | 318,400 | — | — |
| 1983-01-28 | $3.00 | $3.05 | 579,200 | — | — |
| 1983-01-27 | $3.03 | $3.08 | 683,200 | — | — |
| 1983-01-26 | $2.88 | $2.92 | 1,141,600 | — | — |
| 1983-01-25 | $2.88 | $2.92 | 909,600 | — | — |
| 1983-01-24 | $2.69 | $2.73 | 2,379,200 | — | — |
| 1983-01-21 | $2.73 | $2.78 | 882,400 | — | — |
| 1983-01-20 | $2.84 | $2.89 | 616,000 | — | — |
| 1983-01-19 | $2.80 | $2.84 | 1,127,200 | — | — |
| 1983-01-18 | $2.95 | $3.00 | 666,400 | — | — |
| 1983-01-17 | $2.97 | $3.02 | 1,057,600 | — | — |
| 1983-01-14 | $2.91 | $2.95 | 495,200 | — | — |
| 1983-01-13 | $2.91 | $2.95 | 506,400 | — | — |
| 1983-01-12 | $3.02 | $3.06 | 735,200 | — | — |
| 1983-01-11 | $3.14 | $3.19 | 922,400 | — | — |
| 1983-01-10 | $3.05 | $3.09 | 428,800 | — | — |
| 1983-01-07 | $2.97 | $3.02 | 768,800 | — | — |
| 1983-01-06 | $2.97 | $3.02 | 932,000 | — | — |
| 1983-01-05 | $2.88 | $2.92 | 921,600 | — | — |
| 1983-01-04 | $3.05 | $3.09 | 1,198,400 | — | — |
| 1983-01-03 | $3.02 | $3.06 | 507,200 | — | — |