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
- 1982-01-29 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 | $4.51 | $4.51 | 93,702 | — | — |
| 1983-12-29 | $4.60 | $4.60 | 10,382 | — | — |
| 1983-12-28 | $4.60 | $4.60 | 3,194 | — | — |
| 1983-12-27 | $4.60 | $4.60 | 18,368 | — | — |
| 1983-12-23 | $4.70 | $4.70 | 10,914 | — | — |
| 1983-12-22 | $4.84 | $4.84 | 7,454 | — | — |
| 1983-12-21 | $4.88 | $4.88 | 532 | — | — |
| 1983-12-20 | $4.88 | $4.88 | 12,511 | — | — |
| 1983-12-19 | $4.88 | $4.88 | 3,461 | — | — |
| 1983-12-16 | $4.88 | $4.88 | 24,490 | — | — |
| 1983-12-15 | $4.70 | $4.70 | 5,856 | — | — |
| 1983-12-14 | $4.79 | $4.79 | 37,002 | — | — |
| 1983-12-13 | $4.88 | $4.88 | 12,511 | — | — |
| 1983-12-12 | $5.17 | $5.17 | 16,771 | — | — |
| 1983-12-09 | $5.26 | $5.26 | 33,541 | — | — |
| 1983-12-08 | $5.54 | $5.54 | 1,597 | — | — |
| 1983-12-07 | $5.54 | $5.54 | 21,296 | — | — |
| 1983-12-06 | $5.73 | $5.73 | 18,102 | — | — |
| 1983-12-05 | $5.63 | $5.63 | 15,972 | — | — |
| 1983-12-02 | $5.63 | $5.63 | 532 | — | — |
| 1983-12-01 | $5.63 | $5.63 | 7,187 | — | — |
| 1983-11-30 | $5.73 | $5.73 | 5,856 | — | — |
| 1983-11-29 | $5.73 | $5.73 | 14,375 | — | — |
| 1983-11-28 | $5.82 | $5.82 | 20,497 | — | — |
| 1983-11-25 | $5.92 | $5.92 | 266 | — | — |
| 1983-11-23 | $5.92 | $5.92 | 14,375 | — | — |
| 1983-11-22 | $6.01 | $6.01 | 19,965 | — | — |
| 1983-11-21 | $6.20 | $6.20 | 34,074 | — | — |
| 1983-11-18 | $5.73 | $5.73 | 8,518 | — | — |
| 1983-11-17 | $5.73 | $5.73 | 14,641 | — | — |
| 1983-11-16 | $5.54 | $5.54 | 29,814 | — | — |
| 1983-11-15 | $5.54 | $5.54 | 3,727 | — | — |
| 1983-11-14 | $5.54 | $5.54 | 6,655 | — | — |
| 1983-11-11 | $5.35 | $5.35 | 1,065 | — | — |
| 1983-11-10 | $5.26 | $5.26 | 27,419 | — | — |
| 1983-11-09 | $5.45 | $5.45 | 1,331 | — | — |
| 1983-11-08 | $5.45 | $5.45 | 6,389 | — | — |
| 1983-11-07 | $5.45 | $5.45 | 2,928 | — | — |
| 1983-11-04 | $5.35 | $5.35 | 2,662 | — | — |
| 1983-11-03 | $5.35 | $5.35 | 23,159 | — | — |
| 1983-11-02 | $5.07 | $5.07 | 5,856 | — | — |
| 1983-11-01 | $4.98 | $4.98 | 12,511 | — | — |
| 1983-10-31 | $4.88 | $4.88 | 8,252 | — | — |
| 1983-10-28 | $4.88 | $4.88 | 10,648 | — | — |
| 1983-10-27 | $4.98 | $4.98 | 27,685 | — | — |
| 1983-10-26 | $4.70 | $4.70 | 31,944 | — | — |
| 1983-10-25 | $4.70 | $4.70 | 68,946 | — | — |
| 1983-10-24 | $4.79 | $4.79 | 11,180 | — | — |
| 1983-10-21 | $4.98 | $4.98 | 16,238 | — | — |
| 1983-10-20 | $5.26 | $5.26 | 2,396 | — | — |
| 1983-10-19 | $5.26 | $5.26 | 14,907 | — | — |
| 1983-10-18 | $5.45 | $5.45 | 33,275 | — | — |
| 1983-10-17 | $5.54 | $5.54 | 6,655 | — | — |
| 1983-10-14 | $5.54 | $5.54 | 5,590 | — | — |
| 1983-10-13 | $5.73 | $5.73 | 4,259 | — | — |
| 1983-10-12 | $5.63 | $5.63 | 27,951 | — | — |
| 1983-10-11 | $5.73 | $5.73 | 7,454 | — | — |
| 1983-10-10 | $5.54 | $5.54 | 14,641 | — | — |
| 1983-10-07 | $5.54 | $5.54 | 1,065 | — | — |
| 1983-10-06 | $5.45 | $5.45 | 14,109 | — | — |
| 1983-10-05 | $5.45 | $5.45 | 29,016 | — | — |
| 1983-10-04 | $5.45 | $5.45 | 11,180 | — | — |
| 1983-10-03 | $5.35 | $5.35 | 3,194 | — | — |
| 1983-09-30 | $5.35 | $5.35 | 3,727 | — | — |
| 1983-09-29 | $5.45 | $5.45 | 15,440 | — | — |
| 1983-09-28 | $5.45 | $5.45 | 2,928 | — | — |
| 1983-09-27 | $5.45 | $5.45 | 5,856 | — | — |
| 1983-09-26 | $5.45 | $5.45 | 266 | — | — |
| 1983-09-23 | $5.45 | $5.45 | 14,375 | — | — |
| 1983-09-22 | $5.59 | $5.59 | 5,058 | — | — |
| 1983-09-21 | $5.73 | $5.73 | 4,259 | — | — |
| 1983-09-20 | $5.87 | $5.87 | 3,727 | — | — |
| 1983-09-19 | $5.87 | $5.87 | 1,597 | — | — |
| 1983-09-16 | $5.87 | $5.87 | 2,928 | — | — |
| 1983-09-15 | $5.82 | $5.82 | 8,252 | — | — |
| 1983-09-14 | $6.01 | $6.01 | 3,194 | — | — |
| 1983-09-13 | $5.96 | $5.96 | 14,109 | — | — |
| 1983-09-12 | $5.92 | $5.92 | 31,412 | — | — |
| 1983-09-09 | $6.20 | $6.20 | 6,921 | — | — |
| 1983-09-08 | $6.20 | $6.20 | 16,504 | — | — |
| 1983-09-07 | $6.29 | $6.29 | 13,044 | — | — |
| 1983-09-06 | $6.20 | $6.20 | 11,713 | — | — |
| 1983-09-02 | $6.01 | $6.01 | 0 | — | — |
| 1983-09-01 | $6.01 | $6.01 | 1,331 | — | — |
| 1983-08-31 | $6.01 | $6.01 | 4,792 | — | — |
| 1983-08-30 | $6.10 | $6.10 | 1,065 | — | — |
| 1983-08-29 | $6.10 | $6.10 | 1,863 | — | — |
| 1983-08-26 | $6.10 | $6.10 | 7,720 | — | — |
| 1983-08-25 | $6.10 | $6.10 | 6,655 | — | — |
| 1983-08-24 | $6.10 | $6.10 | 13,310 | — | — |
| 1983-08-23 | $6.39 | $6.39 | 26,620 | — | — |
| 1983-08-22 | $6.20 | $6.20 | 0 | — | — |
| 1983-08-19 | $6.20 | $6.20 | 2,662 | — | — |
| 1983-08-18 | $6.20 | $6.20 | 24,490 | — | — |
| 1983-08-17 | $6.57 | $6.57 | 33,541 | — | — |
| 1983-08-16 | $6.29 | $6.29 | 26,354 | — | — |
| 1983-08-15 | $6.29 | $6.29 | 13,842 | — | — |
| 1983-08-12 | $6.20 | $6.20 | 39,398 | — | — |
| 1983-08-11 | $5.54 | $5.54 | 30,879 | — | — |
| 1983-08-10 | $5.45 | $5.45 | 5,324 | — | — |
| 1983-08-09 | $5.45 | $5.45 | 14,109 | — | — |
| 1983-08-08 | $5.45 | $5.45 | 6,123 | — | — |
| 1983-08-05 | $5.45 | $5.45 | 3,727 | — | — |
| 1983-08-04 | $5.35 | $5.35 | 22,627 | — | — |
| 1983-08-03 | $5.82 | $5.82 | 13,842 | — | — |
| 1983-08-02 | $5.82 | $5.82 | 14,375 | — | — |
| 1983-08-01 | $5.82 | $5.82 | 12,245 | — | — |
| 1983-07-29 | $5.82 | $5.82 | 6,655 | — | — |
| 1983-07-28 | $6.29 | $6.29 | 0 | — | — |
| 1983-07-27 | $6.29 | $6.29 | 5,058 | — | — |
| 1983-07-26 | $6.39 | $6.39 | 9,317 | — | — |
| 1983-07-25 | $6.39 | $6.39 | 3,727 | — | — |
| 1983-07-22 | $6.39 | $6.39 | 20,231 | — | — |
| 1983-07-21 | $6.29 | $6.29 | 11,713 | — | — |
| 1983-07-20 | $6.48 | $6.48 | 56,701 | — | — |
| 1983-07-19 | $6.29 | $6.29 | 38,333 | — | — |
| 1983-07-18 | $6.01 | $6.01 | 4,259 | — | — |
| 1983-07-15 | $6.01 | $6.01 | 13,310 | — | — |
| 1983-07-14 | $6.20 | $6.20 | 55,902 | — | — |
| 1983-07-13 | $6.29 | $6.29 | 31,678 | — | — |
| 1983-07-12 | $6.48 | $6.48 | 38,599 | — | — |
| 1983-07-11 | $7.04 | $7.04 | 10,914 | — | — |
| 1983-07-08 | $7.04 | $7.04 | 61,758 | — | — |
| 1983-07-07 | $6.76 | $6.76 | 77,730 | — | — |
| 1983-07-06 | $6.76 | $6.76 | 36,469 | — | — |
| 1983-07-05 | $6.76 | $6.76 | 18,900 | — | — |
| 1983-07-01 | $6.86 | $6.86 | 2,396 | — | — |
| 1983-06-30 | $6.86 | $6.86 | 115,797 | — | — |
| 1983-06-29 | $6.39 | $6.39 | 73,737 | — | — |
| 1983-06-28 | $6.01 | $6.01 | 22,627 | — | — |
| 1983-06-27 | $6.10 | $6.10 | 43,657 | — | — |
| 1983-06-24 | $6.20 | $6.20 | 16,238 | — | — |
| 1983-06-23 | $6.10 | $6.10 | 22,361 | — | — |
| 1983-06-22 | $6.10 | $6.10 | 9,317 | — | — |
| 1983-06-21 | $6.10 | $6.10 | 5,856 | — | — |
| 1983-06-20 | $6.10 | $6.10 | 34,340 | — | — |
| 1983-06-17 | $6.29 | $6.29 | 26,886 | — | — |
| 1983-06-16 | $6.29 | $6.29 | 122,452 | — | — |
| 1983-06-15 | $5.82 | $5.82 | 48,448 | — | — |
| 1983-06-14 | $5.73 | $5.73 | 11,713 | — | — |
| 1983-06-13 | $5.73 | $5.73 | 125,913 | — | — |
| 1983-06-10 | $5.26 | $5.26 | 38,599 | — | — |
| 1983-06-09 | $5.26 | $5.26 | 19,699 | — | — |
| 1983-06-08 | $5.26 | $5.26 | 3,194 | — | — |
| 1983-06-07 | $5.26 | $5.26 | 95,832 | — | — |
| 1983-06-06 | $5.35 | $5.35 | 32,743 | — | — |
| 1983-06-03 | $5.35 | $5.35 | 28,750 | — | — |
| 1983-06-02 | $5.17 | $5.17 | 19,699 | — | — |
| 1983-06-01 | $5.17 | $5.17 | 40,462 | — | — |
| 1983-05-31 | $5.17 | $5.17 | 10,382 | — | — |
| 1983-05-27 | $5.26 | $5.26 | 10,116 | — | — |
| 1983-05-26 | $5.26 | $5.26 | 4,525 | — | — |
| 1983-05-25 | $5.26 | $5.26 | 106,746 | — | — |
| 1983-05-24 | $5.17 | $5.17 | 7,720 | — | — |
| 1983-05-23 | $5.35 | $5.35 | 125,380 | — | — |
| 1983-05-20 | $5.17 | $5.17 | 13,842 | — | — |
| 1983-05-19 | $5.26 | $5.26 | 30,613 | — | — |
| 1983-05-18 | $5.73 | $5.73 | 23,692 | — | — |
| 1983-05-17 | $5.73 | $5.73 | 74,536 | — | — |
| 1983-05-16 | $5.73 | $5.73 | 34,606 | — | — |
| 1983-05-13 | $5.82 | $5.82 | 164,778 | — | — |
| 1983-05-12 | $5.73 | $5.73 | 77,730 | — | — |
| 1983-05-11 | $5.54 | $5.54 | 32,476 | — | — |
| 1983-05-10 | $5.63 | $5.63 | 122,718 | — | — |
| 1983-05-09 | $5.45 | $5.45 | 54,837 | — | — |
| 1983-05-06 | $5.26 | $5.26 | 59,895 | — | — |
| 1983-05-05 | $4.98 | $4.98 | 21,828 | — | — |
| 1983-05-04 | $4.88 | $4.88 | 34,872 | — | — |
| 1983-05-03 | $5.07 | $5.07 | 211,895 | — | — |
| 1983-05-02 | $4.98 | $4.98 | 37,002 | — | — |
| 1983-04-29 | $4.98 | $4.98 | 39,664 | — | — |
| 1983-04-28 | $4.98 | $4.98 | 66,284 | — | — |
| 1983-04-27 | $5.35 | $5.35 | 48,448 | — | — |
| 1983-04-26 | $5.54 | $5.54 | 22,361 | — | — |
| 1983-04-25 | $5.73 | $5.73 | 5,856 | — | — |
| 1983-04-22 | $5.82 | $5.82 | 18,634 | — | — |
| 1983-04-21 | $5.78 | $5.78 | 15,440 | — | — |
| 1983-04-20 | $6.01 | $6.01 | 67,349 | — | — |
| 1983-04-19 | $5.73 | $5.73 | 58,032 | — | — |
| 1983-04-18 | $5.92 | $5.92 | 19,965 | — | — |
| 1983-04-15 | $5.92 | $5.92 | 45,786 | — | — |
| 1983-04-14 | $5.63 | $5.63 | 22,361 | — | — |
| 1983-04-13 | $6.20 | $6.20 | 23,159 | — | — |
| 1983-04-12 | $6.10 | $6.10 | 8,518 | — | — |
| 1983-04-11 | $6.10 | $6.10 | 11,979 | — | — |
| 1983-04-08 | $6.39 | $6.39 | 31,944 | — | — |
| 1983-04-07 | $6.48 | $6.48 | 43,391 | — | — |
| 1983-04-06 | $6.48 | $6.48 | 62,291 | — | — |
| 1983-04-05 | $6.29 | $6.29 | 21,562 | — | — |
| 1983-04-04 | $6.29 | $6.29 | 62,291 | — | — |
| 1983-03-31 | $6.95 | $6.95 | 35,405 | — | — |
| 1983-03-30 | $7.14 | $7.14 | 48,981 | — | — |
| 1983-03-29 | $7.33 | $7.33 | 9,849 | — | — |
| 1983-03-28 | $7.33 | $7.33 | 48,182 | — | — |
| 1983-03-25 | $7.61 | $7.61 | 27,685 | — | — |
| 1983-03-24 | $7.79 | $7.79 | 32,210 | — | — |
| 1983-03-23 | $7.98 | $7.98 | 13,576 | — | — |
| 1983-03-22 | $8.08 | $8.08 | 13,842 | — | — |
| 1983-03-21 | $8.08 | $8.08 | 100,624 | — | — |
| 1983-03-18 | $7.61 | $7.61 | 133,366 | — | — |
| 1983-03-17 | $7.51 | $7.51 | 67,615 | — | — |
| 1983-03-16 | $7.51 | $7.51 | 76,133 | — | — |
| 1983-03-15 | $7.51 | $7.51 | 11,979 | — | — |
| 1983-03-14 | $7.42 | $7.42 | 77,464 | — | — |
| 1983-03-11 | $7.89 | $7.89 | 30,081 | — | — |
| 1983-03-10 | $8.08 | $8.08 | 34,606 | — | — |
| 1983-03-09 | $8.17 | $8.17 | 5,856 | — | — |
| 1983-03-08 | $8.17 | $8.17 | 22,095 | — | — |
| 1983-03-07 | $8.08 | $8.08 | 2,130 | — | — |
| 1983-03-04 | $8.17 | $8.17 | 5,856 | — | — |
| 1983-03-03 | $8.17 | $8.17 | 15,440 | — | — |
| 1983-03-02 | $8.26 | $8.26 | 36,469 | — | — |
| 1983-03-01 | $8.08 | $8.08 | 11,713 | — | — |
| 1983-02-28 | $7.98 | $7.98 | 37,534 | — | — |
| 1983-02-25 | $8.45 | $8.45 | 35,405 | — | — |
| 1983-02-24 | $8.36 | $8.36 | 22,893 | — | — |
| 1983-02-23 | $8.08 | $8.08 | 62,557 | — | — |
| 1983-02-22 | $7.33 | $7.33 | 13,842 | — | — |
| 1983-02-18 | $7.79 | $7.79 | 40,729 | — | — |
| 1983-02-17 | $7.98 | $7.98 | 48,715 | — | — |
| 1983-02-16 | $7.98 | $7.98 | 35,671 | — | — |
| 1983-02-15 | $7.98 | $7.98 | 23,159 | — | — |
| 1983-02-14 | $7.98 | $7.98 | 15,972 | — | — |
| 1983-02-11 | $7.89 | $7.89 | 11,979 | — | — |
| 1983-02-10 | $8.26 | $8.26 | 29,548 | — | — |
| 1983-02-09 | $7.89 | $7.89 | 14,641 | — | — |
| 1983-02-08 | $8.08 | $8.08 | 6,389 | — | — |
| 1983-02-07 | $8.45 | $8.45 | 23,426 | — | — |
| 1983-02-04 | $8.64 | $8.64 | 12,245 | — | — |
| 1983-02-03 | $8.73 | $8.73 | 106,746 | — | — |
| 1983-02-02 | $8.55 | $8.55 | 212,428 | — | — |
| 1983-02-01 | $8.36 | $8.36 | 137,359 | — | — |
| 1983-01-31 | $8.26 | $8.26 | 17,835 | — | — |
| 1983-01-28 | $7.89 | $7.89 | 27,152 | — | — |
| 1983-01-27 | $8.08 | $8.08 | 91,040 | — | — |
| 1983-01-26 | $7.14 | $7.14 | 39,131 | — | — |
| 1983-01-25 | $7.23 | $7.23 | 13,576 | — | — |
| 1983-01-24 | $7.23 | $7.23 | 16,238 | — | — |
| 1983-01-21 | $7.51 | $7.51 | 32,476 | — | — |
| 1983-01-20 | $7.61 | $7.61 | 18,634 | — | — |
| 1983-01-19 | $7.70 | $7.70 | 12,511 | — | — |
| 1983-01-18 | $7.61 | $7.61 | 26,620 | — | — |
| 1983-01-17 | $7.70 | $7.70 | 30,879 | — | — |
| 1983-01-14 | $7.42 | $7.42 | 6,389 | — | — |
| 1983-01-13 | $7.42 | $7.42 | 42,858 | — | — |
| 1983-01-12 | $7.23 | $7.23 | 45,786 | — | — |
| 1983-01-11 | $7.04 | $7.04 | 23,692 | — | — |
| 1983-01-10 | $7.33 | $7.33 | 24,490 | — | — |
| 1983-01-07 | $7.14 | $7.14 | 58,032 | — | — |
| 1983-01-06 | $7.23 | $7.23 | 114,466 | — | — |
| 1983-01-05 | $6.48 | $6.48 | 138,158 | — | — |
| 1983-01-04 | $6.20 | $6.20 | 135,762 | — | — |
| 1983-01-03 | $6.01 | $6.01 | 7,187 | — | — |