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 | $4.67 | $4.67 | 3,600 | — | — |
| 1983-12-29 | $4.69 | $4.69 | 14,400 | — | — |
| 1983-12-28 | $4.68 | $4.68 | 13,200 | — | — |
| 1983-12-27 | $4.69 | $4.69 | 49,200 | — | — |
| 1983-12-23 | $4.67 | $4.67 | 12,000 | — | — |
| 1983-12-22 | $4.69 | $4.69 | 2,400 | — | — |
| 1983-12-21 | $4.69 | $4.69 | 9,600 | — | — |
| 1983-12-20 | $4.74 | $4.74 | 0 | — | — |
| 1983-12-19 | $4.74 | $4.74 | 193,200 | — | — |
| 1983-12-16 | $4.71 | $4.71 | 0 | — | — |
| 1983-12-15 | $4.71 | $4.71 | 136,800 | — | — |
| 1983-12-14 | $4.73 | $4.73 | 2,400 | — | — |
| 1983-12-13 | $4.72 | $4.72 | 139,200 | — | — |
| 1983-12-12 | $4.73 | $4.73 | 13,200 | — | — |
| 1983-12-09 | $4.80 | $4.80 | 129,600 | — | — |
| 1983-12-08 | $4.72 | $4.72 | 15,600 | — | — |
| 1983-12-07 | $4.76 | $4.76 | 9,600 | — | — |
| 1983-12-06 | $4.82 | $4.82 | 20,400 | — | — |
| 1983-12-05 | $4.88 | $4.88 | 4,800 | — | — |
| 1983-12-02 | $4.94 | $4.94 | 6,000 | — | — |
| 1983-12-01 | $4.92 | $4.92 | 10,800 | — | — |
| 1983-11-30 | $4.96 | $4.96 | 16,800 | — | — |
| 1983-11-29 | $4.93 | $4.93 | 10,800 | — | — |
| 1983-11-28 | $4.83 | $4.83 | 20,400 | — | — |
| 1983-11-25 | $4.77 | $4.77 | 0 | — | — |
| 1983-11-23 | $4.77 | $4.77 | 19,200 | — | — |
| 1983-11-22 | $4.80 | $4.80 | 13,200 | — | — |
| 1983-11-21 | $4.79 | $4.79 | 44,400 | — | — |
| 1983-11-18 | $4.75 | $4.75 | 3,600 | — | — |
| 1983-11-17 | $4.73 | $4.73 | 2,400 | — | — |
| 1983-11-16 | $4.71 | $4.71 | 45,600 | — | — |
| 1983-11-15 | $4.81 | $4.81 | 4,800 | — | — |
| 1983-11-14 | $4.85 | $4.85 | 19,200 | — | — |
| 1983-11-11 | $4.85 | $4.85 | 4,800 | — | — |
| 1983-11-10 | $4.83 | $4.83 | 135,600 | — | — |
| 1983-11-09 | $4.78 | $4.78 | 252,000 | — | — |
| 1983-11-08 | $4.80 | $4.80 | 376,800 | — | — |
| 1983-11-07 | $4.79 | $4.79 | 56,400 | — | — |
| 1983-11-04 | $4.85 | $4.85 | 22,800 | — | — |
| 1983-11-03 | $4.83 | $4.83 | 33,600 | — | — |
| 1983-11-02 | $4.85 | $4.85 | 14,400 | — | — |
| 1983-11-01 | $4.80 | $4.80 | 37,200 | — | — |
| 1983-10-31 | $4.70 | $4.70 | 18,000 | — | — |
| 1983-10-28 | $4.80 | $4.80 | 21,600 | — | — |
| 1983-10-27 | $4.83 | $4.83 | 15,600 | — | — |
| 1983-10-26 | $4.82 | $4.82 | 1,200 | — | — |
| 1983-10-25 | $4.80 | $4.80 | 22,800 | — | — |
| 1983-10-24 | $4.82 | $4.82 | 54,000 | — | — |
| 1983-10-21 | $4.83 | $4.83 | 152,400 | — | — |
| 1983-10-20 | $4.92 | $4.92 | 15,600 | — | — |
| 1983-10-19 | $5.10 | $5.10 | 4,800 | — | — |
| 1983-10-18 | $5.19 | $5.19 | 81,600 | — | — |
| 1983-10-17 | $5.10 | $5.10 | 225,600 | — | — |
| 1983-10-14 | $5.06 | $5.06 | 56,400 | — | — |
| 1983-10-13 | $4.75 | $4.75 | 246,000 | — | — |
| 1983-10-12 | $4.79 | $4.79 | 22,800 | — | — |
| 1983-10-11 | $4.80 | $4.80 | 126,000 | — | — |
| 1983-10-10 | $4.80 | $4.80 | 133,200 | — | — |
| 1983-10-07 | $4.71 | $4.71 | 0 | — | — |
| 1983-10-06 | $4.71 | $4.71 | 10,800 | — | — |
| 1983-10-05 | $4.67 | $4.67 | 12,000 | — | — |
| 1983-10-04 | $4.67 | $4.67 | 27,600 | — | — |
| 1983-10-03 | $4.70 | $4.70 | 31,200 | — | — |
| 1983-09-30 | $4.71 | $4.71 | 15,600 | — | — |
| 1983-09-29 | $4.73 | $4.73 | 4,800 | — | — |
| 1983-09-28 | $4.75 | $4.75 | 1,200 | — | — |
| 1983-09-27 | $4.75 | $4.75 | 2,400 | — | — |
| 1983-09-26 | $4.71 | $4.71 | 38,400 | — | — |
| 1983-09-23 | $4.75 | $4.75 | 10,800 | — | — |
| 1983-09-22 | $4.75 | $4.75 | 205,200 | — | — |
| 1983-09-21 | $4.71 | $4.71 | 1,200 | — | — |
| 1983-09-20 | $4.71 | $4.71 | 50,400 | — | — |
| 1983-09-19 | $4.73 | $4.73 | 46,800 | — | — |
| 1983-09-16 | $4.58 | $4.58 | 36,000 | — | — |
| 1983-09-15 | $4.58 | $4.58 | 37,200 | — | — |
| 1983-09-14 | $4.67 | $4.67 | 2,400 | — | — |
| 1983-09-13 | $4.72 | $4.72 | 0 | — | — |
| 1983-09-12 | $4.72 | $4.72 | 189,600 | — | — |
| 1983-09-09 | $4.66 | $4.66 | 46,800 | — | — |
| 1983-09-08 | $4.65 | $4.65 | 158,400 | — | — |
| 1983-09-07 | $4.63 | $4.63 | 84,000 | — | — |
| 1983-09-06 | $4.58 | $4.58 | 90,000 | — | — |
| 1983-09-02 | $4.48 | $4.48 | 20,400 | — | — |
| 1983-09-01 | $4.46 | $4.46 | 8,400 | — | — |
| 1983-08-31 | $4.42 | $4.42 | 8,400 | — | — |
| 1983-08-30 | $4.40 | $4.40 | 0 | — | — |
| 1983-08-29 | $4.40 | $4.40 | 27,600 | — | — |
| 1983-08-26 | $4.40 | $4.40 | 38,400 | — | — |
| 1983-08-25 | $4.35 | $4.35 | 54,000 | — | — |
| 1983-08-24 | $4.50 | $4.50 | 129,600 | — | — |
| 1983-08-23 | $4.54 | $4.54 | 26,400 | — | — |
| 1983-08-22 | $4.51 | $4.51 | 14,400 | — | — |
| 1983-08-19 | $4.48 | $4.48 | 13,200 | — | — |
| 1983-08-18 | $4.50 | $4.50 | 43,200 | — | — |
| 1983-08-17 | $4.50 | $4.50 | 25,200 | — | — |
| 1983-08-16 | $4.58 | $4.58 | 81,600 | — | — |
| 1983-08-15 | $4.68 | $4.68 | 343,200 | — | — |
| 1983-08-12 | $4.52 | $4.52 | 153,600 | — | — |
| 1983-08-11 | $4.13 | $4.13 | 91,200 | — | — |
| 1983-08-10 | $4.13 | $4.13 | 34,800 | — | — |
| 1983-08-09 | $4.03 | $4.03 | 30,000 | — | — |
| 1983-08-08 | $4.02 | $4.02 | 55,200 | — | — |
| 1983-08-05 | $4.04 | $4.04 | 48,000 | — | — |
| 1983-08-04 | $4.06 | $4.06 | 96,000 | — | — |
| 1983-08-03 | $4.14 | $4.14 | 296,400 | — | — |
| 1983-08-02 | $4.28 | $4.28 | 27,600 | — | — |
| 1983-08-01 | $4.33 | $4.33 | 15,600 | — | — |
| 1983-07-29 | $4.33 | $4.33 | 28,800 | — | — |
| 1983-07-28 | $4.49 | $4.49 | 19,200 | — | — |
| 1983-07-27 | $4.49 | $4.49 | 108,000 | — | — |
| 1983-07-26 | $4.47 | $4.47 | 682,800 | — | — |
| 1983-07-25 | $4.40 | $4.40 | 61,200 | — | — |
| 1983-07-22 | $4.47 | $4.47 | 10,800 | — | — |
| 1983-07-21 | $4.47 | $4.47 | 50,400 | — | — |
| 1983-07-20 | $4.40 | $4.40 | 39,600 | — | — |
| 1983-07-19 | $4.29 | $4.29 | 24,000 | — | — |
| 1983-07-18 | $4.29 | $4.29 | 18,000 | — | — |
| 1983-07-15 | $4.26 | $4.26 | 14,400 | — | — |
| 1983-07-14 | $4.31 | $4.31 | 69,600 | — | — |
| 1983-07-13 | $4.23 | $4.23 | 38,400 | — | — |
| 1983-07-12 | $4.21 | $4.21 | 38,400 | — | — |
| 1983-07-11 | $4.38 | $4.38 | 165,600 | — | — |
| 1983-07-08 | $4.31 | $4.31 | 43,200 | — | — |
| 1983-07-07 | $4.48 | $4.48 | 38,400 | — | — |
| 1983-07-06 | $4.50 | $4.50 | 246,000 | — | — |
| 1983-07-05 | $4.52 | $4.52 | 19,200 | — | — |
| 1983-07-01 | $4.51 | $4.51 | 4,800 | — | — |
| 1983-06-30 | $4.53 | $4.53 | 52,800 | — | — |
| 1983-06-29 | $4.44 | $4.44 | 87,600 | — | — |
| 1983-06-28 | $4.48 | $4.48 | 50,400 | — | — |
| 1983-06-27 | $4.73 | $4.73 | 27,600 | — | — |
| 1983-06-24 | $4.77 | $4.77 | 451,200 | — | — |
| 1983-06-23 | $4.67 | $4.67 | 91,200 | — | — |
| 1983-06-22 | $4.85 | $4.85 | 150,000 | — | — |
| 1983-06-21 | $4.71 | $4.71 | 114,000 | — | — |
| 1983-06-20 | $4.58 | $4.58 | 267,600 | — | — |
| 1983-06-17 | $4.32 | $4.32 | 297,600 | — | — |
| 1983-06-16 | $4.13 | $4.13 | 222,000 | — | — |
| 1983-06-15 | $3.99 | $3.99 | 182,400 | — | — |
| 1983-06-14 | $3.88 | $3.88 | 146,400 | — | — |
| 1983-06-13 | $3.82 | $3.82 | 380,400 | — | — |
| 1983-06-10 | $3.78 | $3.78 | 422,400 | — | — |
| 1983-06-09 | $3.75 | $3.75 | 1,982,400 | — | — |
| 1983-06-08 | $3.77 | $3.77 | 4,800 | — | — |
| 1983-06-07 | $3.75 | $3.75 | 19,200 | — | — |
| 1983-06-06 | $3.85 | $3.85 | 6,000 | — | — |
| 1983-06-03 | $3.88 | $3.88 | 1,200 | — | — |
| 1983-06-02 | $3.85 | $3.85 | 4,800 | — | — |
| 1983-06-01 | $3.83 | $3.83 | 62,400 | — | — |
| 1983-05-31 | $4.02 | $4.02 | 10,800 | — | — |
| 1983-05-27 | $4.03 | $4.03 | 37,200 | — | — |
| 1983-05-26 | $4.06 | $4.06 | 22,800 | — | — |
| 1983-05-25 | $3.96 | $3.96 | 48,000 | — | — |
| 1983-05-24 | $3.88 | $3.88 | 22,800 | — | — |
| 1983-05-23 | $3.77 | $3.77 | 34,800 | — | — |
| 1983-05-20 | $3.73 | $3.73 | 60,000 | — | — |
| 1983-05-19 | $3.80 | $3.80 | 22,800 | — | — |
| 1983-05-18 | $3.89 | $3.89 | 30,000 | — | — |
| 1983-05-17 | $3.98 | $3.98 | 21,600 | — | — |
| 1983-05-16 | $3.98 | $3.98 | 10,800 | — | — |
| 1983-05-13 | $4.00 | $4.00 | 68,400 | — | — |
| 1983-05-12 | $3.98 | $3.98 | 57,600 | — | — |
| 1983-05-11 | $3.98 | $3.98 | 36,000 | — | — |
| 1983-05-10 | $3.94 | $3.94 | 46,800 | — | — |
| 1983-05-09 | $3.79 | $3.79 | 69,600 | — | — |
| 1983-05-06 | $3.77 | $3.77 | 74,400 | — | — |
| 1983-05-05 | $3.79 | $3.79 | 50,400 | — | — |
| 1983-05-04 | $3.74 | $3.74 | 20,400 | — | — |
| 1983-05-03 | $3.77 | $3.77 | 20,400 | — | — |
| 1983-05-02 | $3.80 | $3.80 | 22,800 | — | — |
| 1983-04-29 | $3.92 | $3.92 | 37,200 | — | — |
| 1983-04-28 | $3.91 | $3.91 | 14,400 | — | — |
| 1983-04-27 | $3.83 | $3.83 | 42,000 | — | — |
| 1983-04-26 | $3.67 | $3.67 | 33,600 | — | — |
| 1983-04-25 | $3.58 | $3.58 | 13,200 | — | — |
| 1983-04-22 | $3.66 | $3.66 | 13,200 | — | — |
| 1983-04-21 | $3.79 | $3.79 | 8,400 | — | — |
| 1983-04-20 | $3.83 | $3.83 | 26,400 | — | — |
| 1983-04-19 | $3.88 | $3.88 | 20,400 | — | — |
| 1983-04-18 | $3.97 | $3.97 | 4,800 | — | — |
| 1983-04-15 | $3.97 | $3.97 | 51,600 | — | — |
| 1983-04-14 | $3.86 | $3.86 | 79,200 | — | — |
| 1983-04-13 | $3.93 | $3.93 | 66,000 | — | — |
| 1983-04-12 | $4.00 | $4.00 | 91,200 | — | — |
| 1983-04-11 | $3.75 | $3.75 | 68,400 | — | — |
| 1983-04-08 | $3.39 | $3.39 | 121,200 | — | — |
| 1983-04-07 | $3.15 | $3.15 | 20,400 | — | — |
| 1983-04-06 | $3.19 | $3.19 | 18,000 | — | — |
| 1983-04-05 | $3.20 | $3.20 | 13,200 | — | — |
| 1983-04-04 | $3.25 | $3.25 | 4,800 | — | — |
| 1983-03-31 | $3.25 | $3.25 | 98,400 | — | — |
| 1983-03-30 | $3.25 | $3.25 | 57,600 | — | — |
| 1983-03-29 | $3.40 | $3.40 | 42,000 | — | — |
| 1983-03-28 | $3.63 | $3.63 | 38,400 | — | — |
| 1983-03-25 | $3.78 | $3.78 | 28,800 | — | — |
| 1983-03-24 | $3.74 | $3.74 | 84,000 | — | — |
| 1983-03-23 | $3.70 | $3.70 | 88,800 | — | — |
| 1983-03-22 | $3.61 | $3.61 | 62,400 | — | — |
| 1983-03-21 | $3.55 | $3.55 | 93,600 | — | — |
| 1983-03-18 | $3.77 | $3.77 | 33,600 | — | — |
| 1983-03-17 | $3.48 | $3.48 | 76,800 | — | — |
| 1983-03-16 | $3.30 | $3.30 | 69,600 | — | — |
| 1983-03-15 | $3.22 | $3.22 | 26,400 | — | — |
| 1983-03-14 | $3.21 | $3.21 | 50,400 | — | — |
| 1983-03-11 | $3.14 | $3.14 | 38,400 | — | — |
| 1983-03-10 | $3.11 | $3.11 | 57,600 | — | — |
| 1983-03-09 | $3.09 | $3.09 | 62,400 | — | — |
| 1983-03-08 | $2.97 | $2.97 | 55,200 | — | — |
| 1983-03-07 | $3.06 | $3.06 | 172,800 | — | — |
| 1983-03-04 | $2.91 | $2.91 | 235,200 | — | — |
| 1983-03-03 | $2.78 | $2.78 | 189,600 | — | — |
| 1983-03-02 | $2.38 | $2.38 | 55,200 | — | — |
| 1983-03-01 | $2.27 | $2.27 | 43,200 | — | — |
| 1983-02-28 | $2.22 | $2.22 | 64,800 | — | — |
| 1983-02-25 | $2.20 | $2.20 | 19,200 | — | — |
| 1983-02-24 | $2.19 | $2.19 | 9,600 | — | — |
| 1983-02-23 | $2.20 | $2.20 | 43,200 | — | — |
| 1983-02-22 | $2.19 | $2.19 | 14,400 | — | — |
| 1983-02-18 | $2.17 | $2.17 | 9,600 | — | — |
| 1983-02-17 | $2.11 | $2.11 | 12,000 | — | — |
| 1983-02-16 | $2.09 | $2.09 | 2,400 | — | — |
| 1983-02-15 | $2.08 | $2.08 | 19,200 | — | — |
| 1983-02-14 | $2.05 | $2.05 | 21,600 | — | — |
| 1983-02-11 | $2.08 | $2.08 | 4,800 | — | — |
| 1983-02-10 | $2.08 | $2.08 | 26,400 | — | — |
| 1983-02-09 | $2.07 | $2.07 | 0 | — | — |
| 1983-02-08 | $2.07 | $2.07 | 12,000 | — | — |
| 1983-02-07 | $2.07 | $2.07 | 16,800 | — | — |
| 1983-02-04 | $2.06 | $2.06 | 12,000 | — | — |
| 1983-02-03 | $2.05 | $2.05 | 24,000 | — | — |
| 1983-02-02 | $2.02 | $2.02 | 4,800 | — | — |
| 1983-02-01 | $2.02 | $2.02 | 40,800 | — | — |
| 1983-01-31 | $1.98 | $1.98 | 16,800 | — | — |
| 1983-01-28 | $1.99 | $1.99 | 74,400 | — | — |
| 1983-01-27 | $1.89 | $1.89 | 52,800 | — | — |
| 1983-01-26 | $1.98 | $1.98 | 278,400 | — | — |
| 1983-01-25 | $2.07 | $2.07 | 19,200 | — | — |
| 1983-01-24 | $2.08 | $2.08 | 4,800 | — | — |
| 1983-01-21 | $2.10 | $2.10 | 2,400 | — | — |
| 1983-01-20 | $2.11 | $2.11 | 9,600 | — | — |
| 1983-01-19 | $2.13 | $2.13 | 2,400 | — | — |
| 1983-01-18 | $2.14 | $2.14 | 2,400 | — | — |
| 1983-01-17 | $2.13 | $2.13 | 0 | — | — |
| 1983-01-14 | $2.13 | $2.13 | 9,600 | — | — |
| 1983-01-13 | $2.14 | $2.14 | 0 | — | — |
| 1983-01-12 | $2.14 | $2.14 | 0 | — | — |
| 1983-01-11 | $2.14 | $2.14 | 12,000 | — | — |
| 1983-01-10 | $2.16 | $2.16 | 9,600 | — | — |
| 1983-01-07 | $2.20 | $2.20 | 4,800 | — | — |
| 1983-01-06 | $2.22 | $2.22 | 67,200 | — | — |
| 1983-01-05 | $2.15 | $2.15 | 33,600 | — | — |
| 1983-01-04 | $2.16 | $2.16 | 81,600 | — | — |
| 1983-01-03 | $2.17 | $2.17 | 4,800 | — | — |