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 | $3.47 | $3.47 | 80,800 | — | — |
| 1983-12-29 | $3.47 | $3.47 | 100,800 | — | — |
| 1983-12-28 | $3.52 | $3.52 | 155,200 | — | — |
| 1983-12-27 | $3.53 | $3.53 | 84,800 | — | — |
| 1983-12-23 | $3.56 | $3.56 | 98,400 | — | — |
| 1983-12-22 | $3.53 | $3.53 | 176,000 | — | — |
| 1983-12-21 | $3.52 | $3.52 | 313,600 | — | — |
| 1983-12-20 | $3.50 | $3.50 | 240,800 | — | — |
| 1983-12-19 | $3.44 | $3.44 | 333,600 | — | — |
| 1983-12-16 | $3.36 | $3.36 | 73,600 | — | — |
| 1983-12-15 | $3.38 | $3.38 | 44,000 | — | — |
| 1983-12-14 | $3.38 | $3.38 | 68,800 | — | — |
| 1983-12-13 | $3.47 | $3.47 | 103,200 | — | — |
| 1983-12-12 | $3.44 | $3.44 | 57,600 | — | — |
| 1983-12-09 | $3.38 | $3.38 | 153,600 | — | — |
| 1983-12-08 | $3.31 | $3.31 | 29,600 | — | — |
| 1983-12-07 | $3.28 | $3.28 | 346,400 | — | — |
| 1983-12-06 | $3.23 | $3.23 | 82,400 | — | — |
| 1983-12-05 | $3.22 | $3.22 | 60,000 | — | — |
| 1983-12-02 | $3.22 | $3.22 | 30,400 | — | — |
| 1983-12-01 | $3.25 | $3.25 | 285,600 | — | — |
| 1983-11-30 | $3.30 | $3.30 | 94,400 | — | — |
| 1983-11-29 | $3.23 | $3.23 | 100,800 | — | — |
| 1983-11-28 | $3.11 | $3.11 | 80,000 | — | — |
| 1983-11-25 | $3.23 | $3.23 | 28,800 | — | — |
| 1983-11-23 | $3.17 | $3.17 | 403,200 | — | — |
| 1983-11-22 | $3.11 | $3.11 | 237,600 | — | — |
| 1983-11-21 | $3.08 | $3.08 | 164,000 | — | — |
| 1983-11-18 | $3.03 | $3.03 | 89,600 | — | — |
| 1983-11-17 | $2.92 | $2.92 | 466,400 | — | — |
| 1983-11-16 | $2.97 | $2.97 | 123,200 | — | — |
| 1983-11-15 | $2.97 | $2.97 | 83,200 | — | — |
| 1983-11-14 | $2.95 | $2.95 | 399,200 | — | — |
| 1983-11-11 | $3.00 | $3.00 | 44,000 | — | — |
| 1983-11-10 | $3.00 | $3.00 | 48,000 | — | — |
| 1983-11-09 | $2.97 | $2.97 | 237,600 | — | — |
| 1983-11-08 | $2.97 | $2.97 | 44,000 | — | — |
| 1983-11-07 | $2.97 | $2.97 | 189,600 | — | — |
| 1983-11-04 | $3.00 | $3.00 | 131,200 | — | — |
| 1983-11-03 | $3.00 | $3.00 | 42,400 | — | — |
| 1983-11-02 | $3.00 | $3.00 | 71,200 | — | — |
| 1983-11-01 | $2.97 | $2.97 | 53,600 | — | — |
| 1983-10-31 | $2.98 | $2.98 | 50,400 | — | — |
| 1983-10-28 | $2.92 | $2.92 | 30,400 | — | — |
| 1983-10-27 | $2.94 | $2.94 | 30,400 | — | — |
| 1983-10-26 | $2.94 | $2.94 | 56,000 | — | — |
| 1983-10-25 | $2.98 | $2.98 | 107,200 | — | — |
| 1983-10-24 | $2.98 | $2.98 | 112,800 | — | — |
| 1983-10-21 | $3.03 | $3.03 | 27,200 | — | — |
| 1983-10-20 | $3.03 | $3.03 | 40,000 | — | — |
| 1983-10-19 | $3.08 | $3.08 | 56,000 | — | — |
| 1983-10-18 | $3.11 | $3.11 | 73,600 | — | — |
| 1983-10-17 | $3.13 | $3.13 | 47,200 | — | — |
| 1983-10-14 | $3.13 | $3.13 | 47,200 | — | — |
| 1983-10-13 | $3.14 | $3.14 | 39,200 | — | — |
| 1983-10-12 | $3.19 | $3.19 | 37,600 | — | — |
| 1983-10-11 | $3.16 | $3.16 | 42,400 | — | — |
| 1983-10-10 | $3.23 | $3.23 | 14,400 | — | — |
| 1983-10-07 | $3.25 | $3.25 | 84,000 | — | — |
| 1983-10-06 | $3.22 | $3.22 | 67,200 | — | — |
| 1983-10-05 | $3.16 | $3.16 | 24,800 | — | — |
| 1983-10-04 | $3.11 | $3.11 | 48,000 | — | — |
| 1983-10-03 | $3.17 | $3.17 | 66,400 | — | — |
| 1983-09-30 | $3.23 | $3.23 | 44,000 | — | — |
| 1983-09-29 | $3.20 | $3.20 | 1,672,000 | — | — |
| 1983-09-28 | $3.22 | $3.22 | 290,400 | — | — |
| 1983-09-27 | $3.34 | $3.34 | 117,600 | — | — |
| 1983-09-26 | $3.36 | $3.36 | 42,400 | — | — |
| 1983-09-23 | $3.38 | $3.38 | 174,400 | — | — |
| 1983-09-22 | $3.38 | $3.38 | 56,000 | — | — |
| 1983-09-21 | $3.34 | $3.34 | 45,600 | — | — |
| 1983-09-20 | $3.34 | $3.34 | 126,400 | — | — |
| 1983-09-19 | $3.45 | $3.45 | 372,000 | — | — |
| 1983-09-16 | $3.34 | $3.34 | 100,800 | — | — |
| 1983-09-15 | $3.38 | $3.38 | 168,800 | — | — |
| 1983-09-14 | $3.42 | $3.42 | 32,000 | — | — |
| 1983-09-13 | $3.41 | $3.41 | 54,400 | — | — |
| 1983-09-12 | $3.41 | $3.41 | 331,200 | — | — |
| 1983-09-09 | $3.42 | $3.42 | 75,200 | — | — |
| 1983-09-08 | $3.41 | $3.41 | 231,200 | — | — |
| 1983-09-07 | $3.34 | $3.34 | 571,200 | — | — |
| 1983-09-06 | $3.19 | $3.19 | 130,400 | — | — |
| 1983-09-02 | $3.19 | $3.19 | 40,800 | — | — |
| 1983-09-01 | $3.25 | $3.25 | 272,000 | — | — |
| 1983-08-31 | $3.25 | $3.25 | 176,800 | — | — |
| 1983-08-30 | $3.23 | $3.23 | 195,200 | — | — |
| 1983-08-29 | $3.09 | $3.09 | 12,000 | — | — |
| 1983-08-26 | $3.11 | $3.11 | 143,200 | — | — |
| 1983-08-25 | $3.17 | $3.17 | 40,800 | — | — |
| 1983-08-24 | $3.22 | $3.22 | 116,000 | — | — |
| 1983-08-23 | $3.23 | $3.23 | 136,800 | — | — |
| 1983-08-22 | $3.23 | $3.23 | 22,400 | — | — |
| 1983-08-19 | $3.19 | $3.19 | 8,800 | — | — |
| 1983-08-18 | $3.23 | $3.23 | 26,400 | — | — |
| 1983-08-17 | $3.25 | $3.25 | 313,600 | — | — |
| 1983-08-16 | $3.19 | $3.19 | 1,024,000 | — | — |
| 1983-08-15 | $3.22 | $3.22 | 112,800 | — | — |
| 1983-08-12 | $3.28 | $3.28 | 155,200 | — | — |
| 1983-08-11 | $3.25 | $3.25 | 55,200 | — | — |
| 1983-08-10 | $3.25 | $3.25 | 80,000 | — | — |
| 1983-08-09 | $3.16 | $3.16 | 64,800 | — | — |
| 1983-08-08 | $3.17 | $3.17 | 99,200 | — | — |
| 1983-08-05 | $3.17 | $3.17 | 128,000 | — | — |
| 1983-08-04 | $3.19 | $3.19 | 147,200 | — | — |
| 1983-08-03 | $3.30 | $3.30 | 255,200 | — | — |
| 1983-08-02 | $3.22 | $3.22 | 86,400 | — | — |
| 1983-08-01 | $3.14 | $3.14 | 53,600 | — | — |
| 1983-07-29 | $3.13 | $3.13 | 300,000 | — | — |
| 1983-07-28 | $3.11 | $3.11 | 248,000 | — | — |
| 1983-07-27 | $3.09 | $3.09 | 332,000 | — | — |
| 1983-07-26 | $3.28 | $3.28 | 404,800 | — | — |
| 1983-07-25 | $3.13 | $3.13 | 252,800 | — | — |
| 1983-07-22 | $3.19 | $3.19 | 200,000 | — | — |
| 1983-07-21 | $3.25 | $3.25 | 729,600 | — | — |
| 1983-07-20 | $3.50 | $3.50 | 432,800 | — | — |
| 1983-07-19 | $3.66 | $3.66 | 86,400 | — | — |
| 1983-07-18 | $3.58 | $3.58 | 33,600 | — | — |
| 1983-07-15 | $3.64 | $3.64 | 21,600 | — | — |
| 1983-07-14 | $3.69 | $3.69 | 89,600 | — | — |
| 1983-07-13 | $3.63 | $3.63 | 434,400 | — | — |
| 1983-07-12 | $3.59 | $3.59 | 386,400 | — | — |
| 1983-07-11 | $3.66 | $3.66 | 65,600 | — | — |
| 1983-07-08 | $3.64 | $3.64 | 196,000 | — | — |
| 1983-07-07 | $3.59 | $3.59 | 124,000 | — | — |
| 1983-07-06 | $3.69 | $3.69 | 100,000 | — | — |
| 1983-07-05 | $3.58 | $3.58 | 57,600 | — | — |
| 1983-07-01 | $3.72 | $3.72 | 72,800 | — | — |
| 1983-06-30 | $3.72 | $3.72 | 32,800 | — | — |
| 1983-06-29 | $3.73 | $3.73 | 83,200 | — | — |
| 1983-06-28 | $3.72 | $3.72 | 93,600 | — | — |
| 1983-06-27 | $3.75 | $3.75 | 92,000 | — | — |
| 1983-06-24 | $3.81 | $3.81 | 163,200 | — | — |
| 1983-06-23 | $3.84 | $3.84 | 107,200 | — | — |
| 1983-06-22 | $3.92 | $3.92 | 395,200 | — | — |
| 1983-06-21 | $3.80 | $3.80 | 551,200 | — | — |
| 1983-06-20 | $3.69 | $3.69 | 157,600 | — | — |
| 1983-06-17 | $3.69 | $3.69 | 490,400 | — | — |
| 1983-06-16 | $3.70 | $3.70 | 204,000 | — | — |
| 1983-06-15 | $3.81 | $3.81 | 223,200 | — | — |
| 1983-06-14 | $3.78 | $3.78 | 86,400 | — | — |
| 1983-06-13 | $3.86 | $3.86 | 82,400 | — | — |
| 1983-06-10 | $3.78 | $3.78 | 105,600 | — | — |
| 1983-06-09 | $3.78 | $3.78 | 116,000 | — | — |
| 1983-06-08 | $3.69 | $3.69 | 165,600 | — | — |
| 1983-06-07 | $3.83 | $3.83 | 256,800 | — | — |
| 1983-06-06 | $3.86 | $3.86 | 224,800 | — | — |
| 1983-06-03 | $3.86 | $3.86 | 68,000 | — | — |
| 1983-06-02 | $3.86 | $3.86 | 114,400 | — | — |
| 1983-06-01 | $3.83 | $3.83 | 100,800 | — | — |
| 1983-05-31 | $3.92 | $3.92 | 64,800 | — | — |
| 1983-05-27 | $3.97 | $3.97 | 65,600 | — | — |
| 1983-05-26 | $3.95 | $3.95 | 110,400 | — | — |
| 1983-05-25 | $3.98 | $3.98 | 229,600 | — | — |
| 1983-05-24 | $4.00 | $4.00 | 40,000 | — | — |
| 1983-05-23 | $3.95 | $3.95 | 40,800 | — | — |
| 1983-05-20 | $4.00 | $4.00 | 108,000 | — | — |
| 1983-05-19 | $4.08 | $4.08 | 41,600 | — | — |
| 1983-05-18 | $4.09 | $4.09 | 32,800 | — | — |
| 1983-05-17 | $4.19 | $4.19 | 39,200 | — | — |
| 1983-05-16 | $4.19 | $4.19 | 55,200 | — | — |
| 1983-05-13 | $4.19 | $4.19 | 103,200 | — | — |
| 1983-05-12 | $4.09 | $4.09 | 96,800 | — | — |
| 1983-05-11 | $4.13 | $4.13 | 134,400 | — | — |
| 1983-05-10 | $4.17 | $4.17 | 108,000 | — | — |
| 1983-05-09 | $4.13 | $4.13 | 98,400 | — | — |
| 1983-05-06 | $4.23 | $4.23 | 808,000 | — | — |
| 1983-05-05 | $4.20 | $4.20 | 188,000 | — | — |
| 1983-05-04 | $4.36 | $4.36 | 77,600 | — | — |
| 1983-05-03 | $4.34 | $4.34 | 28,800 | — | — |
| 1983-05-02 | $4.50 | $4.50 | 88,000 | — | — |
| 1983-04-29 | $4.56 | $4.56 | 83,200 | — | — |
| 1983-04-28 | $4.53 | $4.53 | 49,600 | — | — |
| 1983-04-27 | $4.41 | $4.41 | 219,200 | — | — |
| 1983-04-26 | $4.33 | $4.33 | 43,200 | — | — |
| 1983-04-25 | $4.19 | $4.19 | 115,200 | — | — |
| 1983-04-22 | $4.06 | $4.06 | 40,000 | — | — |
| 1983-04-21 | $4.11 | $4.11 | 168,800 | — | — |
| 1983-04-20 | $4.13 | $4.13 | 49,600 | — | — |
| 1983-04-19 | $4.17 | $4.17 | 67,200 | — | — |
| 1983-04-18 | $4.17 | $4.17 | 54,400 | — | — |
| 1983-04-15 | $4.20 | $4.20 | 66,400 | — | — |
| 1983-04-14 | $4.19 | $4.19 | 58,400 | — | — |
| 1983-04-13 | $4.13 | $4.13 | 49,600 | — | — |
| 1983-04-12 | $4.03 | $4.03 | 85,600 | — | — |
| 1983-04-11 | $4.11 | $4.11 | 41,600 | — | — |
| 1983-04-08 | $4.19 | $4.19 | 143,200 | — | — |
| 1983-04-07 | $4.00 | $4.00 | 24,800 | — | — |
| 1983-04-06 | $4.02 | $4.02 | 160,800 | — | — |
| 1983-04-05 | $4.13 | $4.13 | 44,000 | — | — |
| 1983-04-04 | $4.16 | $4.16 | 36,000 | — | — |
| 1983-03-31 | $4.17 | $4.17 | 17,600 | — | — |
| 1983-03-30 | $4.20 | $4.20 | 20,000 | — | — |
| 1983-03-29 | $4.25 | $4.25 | 22,400 | — | — |
| 1983-03-28 | $4.25 | $4.25 | 43,200 | — | — |
| 1983-03-25 | $4.39 | $4.39 | 32,000 | — | — |
| 1983-03-24 | $4.34 | $4.34 | 173,600 | — | — |
| 1983-03-23 | $4.16 | $4.16 | 112,000 | — | — |
| 1983-03-22 | $4.16 | $4.16 | 267,200 | — | — |
| 1983-03-21 | $4.09 | $4.09 | 112,000 | — | — |
| 1983-03-18 | $4.13 | $4.13 | 23,200 | — | — |
| 1983-03-17 | $4.13 | $4.13 | 60,800 | — | — |
| 1983-03-16 | $4.22 | $4.22 | 52,800 | — | — |
| 1983-03-15 | $4.22 | $4.22 | 39,200 | — | — |
| 1983-03-14 | $4.28 | $4.28 | 50,400 | — | — |
| 1983-03-11 | $4.23 | $4.23 | 48,800 | — | — |
| 1983-03-10 | $4.20 | $4.20 | 162,400 | — | — |
| 1983-03-09 | $4.22 | $4.22 | 103,200 | — | — |
| 1983-03-08 | $4.13 | $4.13 | 152,000 | — | — |
| 1983-03-07 | $4.27 | $4.27 | 92,000 | — | — |
| 1983-03-04 | $4.38 | $4.38 | 54,400 | — | — |
| 1983-03-03 | $4.47 | $4.47 | 257,600 | — | — |
| 1983-03-02 | $4.48 | $4.48 | 42,400 | — | — |
| 1983-03-01 | $4.44 | $4.44 | 130,400 | — | — |
| 1983-02-28 | $4.42 | $4.42 | 42,400 | — | — |
| 1983-02-25 | $4.47 | $4.47 | 182,400 | — | — |
| 1983-02-24 | $4.64 | $4.64 | 84,800 | — | — |
| 1983-02-23 | $4.69 | $4.69 | 156,800 | — | — |
| 1983-02-22 | $4.75 | $4.75 | 59,200 | — | — |
| 1983-02-18 | $4.84 | $4.84 | 85,600 | — | — |
| 1983-02-17 | $4.75 | $4.75 | 172,800 | — | — |
| 1983-02-16 | $4.53 | $4.53 | 60,800 | — | — |
| 1983-02-15 | $4.56 | $4.56 | 80,000 | — | — |
| 1983-02-14 | $4.41 | $4.41 | 44,000 | — | — |
| 1983-02-11 | $4.41 | $4.41 | 140,000 | — | — |
| 1983-02-10 | $4.38 | $4.38 | 104,800 | — | — |
| 1983-02-09 | $4.25 | $4.25 | 64,000 | — | — |
| 1983-02-08 | $4.19 | $4.19 | 85,600 | — | — |
| 1983-02-07 | $4.09 | $4.09 | 21,600 | — | — |
| 1983-02-04 | $4.03 | $4.03 | 27,200 | — | — |
| 1983-02-03 | $4.16 | $4.16 | 100,000 | — | — |
| 1983-02-02 | $4.11 | $4.11 | 22,400 | — | — |
| 1983-02-01 | $4.09 | $4.09 | 72,000 | — | — |
| 1983-01-31 | $4.19 | $4.19 | 148,800 | — | — |
| 1983-01-28 | $4.16 | $4.16 | 57,600 | — | — |
| 1983-01-27 | $4.13 | $4.13 | 85,600 | — | — |
| 1983-01-26 | $3.94 | $3.94 | 24,800 | — | — |
| 1983-01-25 | $3.97 | $3.97 | 136,000 | — | — |
| 1983-01-24 | $3.97 | $3.97 | 96,000 | — | — |
| 1983-01-21 | $4.19 | $4.19 | 48,000 | — | — |
| 1983-01-20 | $4.22 | $4.22 | 76,000 | — | — |
| 1983-01-19 | $4.23 | $4.23 | 681,600 | — | — |
| 1983-01-18 | $4.28 | $4.28 | 72,800 | — | — |
| 1983-01-17 | $4.25 | $4.25 | 175,200 | — | — |
| 1983-01-14 | $4.20 | $4.20 | 484,000 | — | — |
| 1983-01-13 | $4.19 | $4.19 | 36,000 | — | — |
| 1983-01-12 | $4.13 | $4.13 | 70,400 | — | — |
| 1983-01-11 | $4.14 | $4.14 | 108,000 | — | — |
| 1983-01-10 | $4.08 | $4.08 | 158,400 | — | — |
| 1983-01-07 | $4.13 | $4.13 | 68,800 | — | — |
| 1983-01-06 | $4.14 | $4.14 | 345,600 | — | — |
| 1983-01-05 | $4.00 | $4.00 | 19,200 | — | — |
| 1983-01-04 | $4.00 | $4.00 | 205,600 | — | — |
| 1983-01-03 | $3.89 | $3.89 | 54,400 | — | — |