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
- 1973-05-03 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 | $4.46 | $4.46 | 65,068 | — | — |
| 1983-12-29 | $4.46 | $4.46 | 782,065 | — | — |
| 1983-12-28 | $4.33 | $4.33 | 106,361 | — | — |
| 1983-12-27 | $4.33 | $4.33 | 37,539 | — | — |
| 1983-12-23 | $4.35 | $4.35 | 11,262 | — | — |
| 1983-12-22 | $4.35 | $4.35 | 421,689 | — | — |
| 1983-12-21 | $4.35 | $4.35 | 1,251 | — | — |
| 1983-12-20 | $4.40 | $4.40 | 21,272 | — | — |
| 1983-12-19 | $4.38 | $4.38 | 123,879 | — | — |
| 1983-12-16 | $4.35 | $4.35 | 125,130 | — | — |
| 1983-12-15 | $4.35 | $4.35 | 11,262 | — | — |
| 1983-12-14 | $4.38 | $4.38 | 26,277 | — | — |
| 1983-12-13 | $4.35 | $4.35 | 110,115 | — | — |
| 1983-12-12 | $4.33 | $4.33 | 80,083 | — | — |
| 1983-12-09 | $4.35 | $4.35 | 56,309 | — | — |
| 1983-12-08 | $4.33 | $4.33 | 41,293 | — | — |
| 1983-12-07 | $4.35 | $4.35 | 357,873 | — | — |
| 1983-12-06 | $4.40 | $4.40 | 63,816 | — | — |
| 1983-12-05 | $4.41 | $4.41 | 88,843 | — | — |
| 1983-12-02 | $4.46 | $4.46 | 155,162 | — | — |
| 1983-12-01 | $4.46 | $4.46 | 105,109 | — | — |
| 1983-11-30 | $4.48 | $4.48 | 93,848 | — | — |
| 1983-11-29 | $4.53 | $4.53 | 121,376 | — | — |
| 1983-11-28 | $4.35 | $4.35 | 51,303 | — | — |
| 1983-11-25 | $4.32 | $4.32 | 402,920 | — | — |
| 1983-11-23 | $4.32 | $4.32 | 467,987 | — | — |
| 1983-11-22 | $4.18 | $4.18 | 157,664 | — | — |
| 1983-11-21 | $4.07 | $4.07 | 2,503 | — | — |
| 1983-11-18 | $4.07 | $4.07 | 477,998 | — | — |
| 1983-11-17 | $4.05 | $4.05 | 115,120 | — | — |
| 1983-11-16 | $4.00 | $4.00 | 10,010 | — | — |
| 1983-11-15 | $4.00 | $4.00 | 820,855 | — | — |
| 1983-11-14 | $4.02 | $4.02 | 554,327 | — | — |
| 1983-11-11 | $3.99 | $3.99 | 48,801 | — | — |
| 1983-11-10 | $3.92 | $3.92 | 385,401 | — | — |
| 1983-11-09 | $3.89 | $3.89 | 76,330 | — | — |
| 1983-11-08 | $3.89 | $3.89 | 28,780 | — | — |
| 1983-11-07 | $3.90 | $3.90 | 7,508 | — | — |
| 1983-11-04 | $3.90 | $3.90 | 22,523 | — | — |
| 1983-11-03 | $3.90 | $3.90 | 23,775 | — | — |
| 1983-11-02 | $3.92 | $3.92 | 12,513 | — | — |
| 1983-11-01 | $3.89 | $3.89 | 56,309 | — | — |
| 1983-10-31 | $3.89 | $3.89 | 16,267 | — | — |
| 1983-10-28 | $3.89 | $3.89 | 61,314 | — | — |
| 1983-10-27 | $3.89 | $3.89 | 3,754 | — | — |
| 1983-10-26 | $3.89 | $3.89 | 17,518 | — | — |
| 1983-10-25 | $3.89 | $3.89 | 65,068 | — | — |
| 1983-10-24 | $3.89 | $3.89 | 110,115 | — | — |
| 1983-10-21 | $3.94 | $3.94 | 150,156 | — | — |
| 1983-10-20 | $3.99 | $3.99 | 65,068 | — | — |
| 1983-10-19 | $3.92 | $3.92 | 86,340 | — | — |
| 1983-10-18 | $3.94 | $3.94 | 192,701 | — | — |
| 1983-10-17 | $3.82 | $3.82 | 8,759 | — | — |
| 1983-10-14 | $3.85 | $3.85 | 61,314 | — | — |
| 1983-10-13 | $3.80 | $3.80 | 121,376 | — | — |
| 1983-10-12 | $3.76 | $3.76 | 102,607 | — | — |
| 1983-10-11 | $3.74 | $3.74 | 107,612 | — | — |
| 1983-10-10 | $3.72 | $3.72 | 20,021 | — | — |
| 1983-10-07 | $3.72 | $3.72 | 37,539 | — | — |
| 1983-10-06 | $3.74 | $3.74 | 375,391 | — | — |
| 1983-10-05 | $3.76 | $3.76 | 53,806 | — | — |
| 1983-10-04 | $3.72 | $3.72 | 1,058,603 | — | — |
| 1983-10-03 | $3.74 | $3.74 | 91,345 | — | — |
| 1983-09-30 | $3.76 | $3.76 | 100,104 | — | — |
| 1983-09-29 | $3.76 | $3.76 | 25,026 | — | — |
| 1983-09-28 | $3.76 | $3.76 | 15,016 | — | — |
| 1983-09-27 | $3.76 | $3.76 | 171,429 | — | — |
| 1983-09-26 | $3.89 | $3.89 | 211,470 | — | — |
| 1983-09-23 | $3.92 | $3.92 | 440,459 | — | — |
| 1983-09-22 | $3.99 | $3.99 | 132,638 | — | — |
| 1983-09-21 | $4.05 | $4.05 | 371,637 | — | — |
| 1983-09-20 | $4.05 | $4.05 | 10,010 | — | — |
| 1983-09-19 | $4.05 | $4.05 | 1,491,554 | — | — |
| 1983-09-16 | $4.02 | $4.02 | 53,806 | — | — |
| 1983-09-15 | $4.02 | $4.02 | 362,878 | — | — |
| 1983-09-14 | $4.04 | $4.04 | 50,052 | — | — |
| 1983-09-13 | $4.04 | $4.04 | 203,962 | — | — |
| 1983-09-12 | $4.05 | $4.05 | 141,397 | — | — |
| 1983-09-09 | $4.05 | $4.05 | 78,832 | — | — |
| 1983-09-08 | $4.04 | $4.04 | 41,293 | — | — |
| 1983-09-07 | $4.05 | $4.05 | 77,581 | — | — |
| 1983-09-06 | $4.05 | $4.05 | 8,759 | — | — |
| 1983-09-02 | $4.05 | $4.05 | 32,534 | — | — |
| 1983-09-01 | $4.04 | $4.04 | 57,560 | — | — |
| 1983-08-31 | $4.02 | $4.02 | 30,031 | — | — |
| 1983-08-30 | $4.02 | $4.02 | 21,272 | — | — |
| 1983-08-29 | $4.02 | $4.02 | 158,916 | — | — |
| 1983-08-26 | $4.02 | $4.02 | 63,816 | — | — |
| 1983-08-25 | $4.02 | $4.02 | 37,539 | — | — |
| 1983-08-24 | $4.02 | $4.02 | 98,853 | — | — |
| 1983-08-23 | $4.00 | $4.00 | 120,125 | — | — |
| 1983-08-22 | $4.00 | $4.00 | 203,962 | — | — |
| 1983-08-19 | $4.00 | $4.00 | 200,209 | — | — |
| 1983-08-18 | $4.00 | $4.00 | 122,628 | — | — |
| 1983-08-17 | $3.95 | $3.95 | 352,868 | — | — |
| 1983-08-16 | $3.79 | $3.79 | 82,586 | — | — |
| 1983-08-15 | $3.76 | $3.76 | 357,873 | — | — |
| 1983-08-12 | $3.71 | $3.71 | 0 | — | — |
| 1983-08-11 | $3.71 | $3.71 | 46,298 | — | — |
| 1983-08-10 | $3.67 | $3.67 | 42,544 | — | — |
| 1983-08-09 | $3.67 | $3.67 | 150,156 | — | — |
| 1983-08-08 | $3.66 | $3.66 | 193,952 | — | — |
| 1983-08-05 | $3.66 | $3.66 | 53,806 | — | — |
| 1983-08-04 | $3.66 | $3.66 | 265,276 | — | — |
| 1983-08-03 | $3.66 | $3.66 | 20,021 | — | — |
| 1983-08-02 | $3.66 | $3.66 | 350,365 | — | — |
| 1983-08-01 | $3.66 | $3.66 | 87,591 | — | — |
| 1983-07-29 | $3.66 | $3.66 | 1,335,141 | — | — |
| 1983-07-28 | $3.69 | $3.69 | 57,560 | — | — |
| 1983-07-27 | $3.69 | $3.69 | 7,508 | — | — |
| 1983-07-26 | $3.69 | $3.69 | 151,408 | — | — |
| 1983-07-25 | $3.69 | $3.69 | 7,508 | — | — |
| 1983-07-22 | $3.69 | $3.69 | 205,214 | — | — |
| 1983-07-21 | $3.71 | $3.71 | 125,130 | — | — |
| 1983-07-20 | $3.69 | $3.69 | 13,764 | — | — |
| 1983-07-19 | $3.67 | $3.67 | 50,052 | — | — |
| 1983-07-18 | $3.69 | $3.69 | 32,534 | — | — |
| 1983-07-15 | $3.66 | $3.66 | 16,267 | — | — |
| 1983-07-14 | $3.67 | $3.67 | 12,513 | — | — |
| 1983-07-13 | $3.67 | $3.67 | 22,523 | — | — |
| 1983-07-12 | $3.66 | $3.66 | 126,382 | — | — |
| 1983-07-11 | $3.72 | $3.72 | 71,324 | — | — |
| 1983-07-08 | $3.67 | $3.67 | 23,775 | — | — |
| 1983-07-07 | $3.66 | $3.66 | 57,560 | — | — |
| 1983-07-06 | $3.66 | $3.66 | 13,764 | — | — |
| 1983-07-05 | $3.67 | $3.67 | 462,982 | — | — |
| 1983-07-01 | $3.66 | $3.66 | 178,936 | — | — |
| 1983-06-30 | $3.62 | $3.62 | 260,271 | — | — |
| 1983-06-29 | $3.51 | $3.51 | 51,303 | — | — |
| 1983-06-28 | $3.52 | $3.52 | 50,052 | — | — |
| 1983-06-27 | $3.51 | $3.51 | 152,659 | — | — |
| 1983-06-24 | $3.49 | $3.49 | 6,257 | — | — |
| 1983-06-23 | $3.54 | $3.54 | 365,381 | — | — |
| 1983-06-22 | $3.52 | $3.52 | 150,156 | — | — |
| 1983-06-21 | $3.49 | $3.49 | 1,178,728 | — | — |
| 1983-06-20 | $3.46 | $3.46 | 100,104 | — | — |
| 1983-06-17 | $3.46 | $3.46 | 155,162 | — | — |
| 1983-06-16 | $3.44 | $3.44 | 41,293 | — | — |
| 1983-06-15 | $3.43 | $3.43 | 53,806 | — | — |
| 1983-06-14 | $3.38 | $3.38 | 161,418 | — | — |
| 1983-06-13 | $3.39 | $3.39 | 48,801 | — | — |
| 1983-06-10 | $3.43 | $3.43 | 38,790 | — | — |
| 1983-06-09 | $3.43 | $3.43 | 70,073 | — | — |
| 1983-06-08 | $3.46 | $3.46 | 157,664 | — | — |
| 1983-06-07 | $3.46 | $3.46 | 143,900 | — | — |
| 1983-06-06 | $3.44 | $3.44 | 52,555 | — | — |
| 1983-06-03 | $3.46 | $3.46 | 7,508 | — | — |
| 1983-06-02 | $3.48 | $3.48 | 60,063 | — | — |
| 1983-06-01 | $3.48 | $3.48 | 95,099 | — | — |
| 1983-05-31 | $3.49 | $3.49 | 53,806 | — | — |
| 1983-05-27 | $3.54 | $3.54 | 75,078 | — | — |
| 1983-05-26 | $3.43 | $3.43 | 50,052 | — | — |
| 1983-05-25 | $3.38 | $3.38 | 131,387 | — | — |
| 1983-05-24 | $3.33 | $3.33 | 23,775 | — | — |
| 1983-05-23 | $3.36 | $3.36 | 136,392 | — | — |
| 1983-05-20 | $3.34 | $3.34 | 12,513 | — | — |
| 1983-05-19 | $3.33 | $3.33 | 68,822 | — | — |
| 1983-05-18 | $3.33 | $3.33 | 361,627 | — | — |
| 1983-05-17 | $3.29 | $3.29 | 82,586 | — | — |
| 1983-05-16 | $3.44 | $3.44 | 304,067 | — | — |
| 1983-05-13 | $3.54 | $3.54 | 287,800 | — | — |
| 1983-05-12 | $3.57 | $3.57 | 193,952 | — | — |
| 1983-05-11 | $3.54 | $3.54 | 1,154,953 | — | — |
| 1983-05-10 | $3.39 | $3.39 | 153,910 | — | — |
| 1983-05-09 | $3.33 | $3.33 | 65,068 | — | — |
| 1983-05-06 | $3.24 | $3.24 | 101,356 | — | — |
| 1983-05-05 | $3.23 | $3.23 | 22,523 | — | — |
| 1983-05-04 | $3.23 | $3.23 | 137,643 | — | — |
| 1983-05-03 | $3.11 | $3.11 | 73,827 | — | — |
| 1983-05-02 | $3.18 | $3.18 | 62,565 | — | — |
| 1983-04-29 | $3.16 | $3.16 | 208,968 | — | — |
| 1983-04-28 | $3.15 | $3.15 | 92,596 | — | — |
| 1983-04-27 | $3.23 | $3.23 | 91,345 | — | — |
| 1983-04-26 | $3.36 | $3.36 | 516,788 | — | — |
| 1983-04-25 | $3.36 | $3.36 | 255,266 | — | — |
| 1983-04-22 | $3.34 | $3.34 | 96,350 | — | — |
| 1983-04-21 | $3.29 | $3.29 | 354,119 | — | — |
| 1983-04-20 | $3.33 | $3.33 | 65,068 | — | — |
| 1983-04-19 | $3.33 | $3.33 | 125,130 | — | — |
| 1983-04-18 | $3.33 | $3.33 | 25,026 | — | — |
| 1983-04-15 | $3.33 | $3.33 | 42,544 | — | — |
| 1983-04-14 | $3.36 | $3.36 | 70,073 | — | — |
| 1983-04-13 | $3.38 | $3.38 | 80,083 | — | — |
| 1983-04-12 | $3.36 | $3.36 | 70,073 | — | — |
| 1983-04-11 | $3.36 | $3.36 | 284,046 | — | — |
| 1983-04-08 | $3.34 | $3.34 | 196,455 | — | — |
| 1983-04-07 | $3.34 | $3.34 | 163,921 | — | — |
| 1983-04-06 | $3.33 | $3.33 | 141,397 | — | — |
| 1983-04-05 | $3.21 | $3.21 | 75,078 | — | — |
| 1983-04-04 | $3.13 | $3.13 | 25,026 | — | — |
| 1983-03-31 | $3.16 | $3.16 | 30,031 | — | — |
| 1983-03-30 | $3.15 | $3.15 | 42,544 | — | — |
| 1983-03-29 | $3.20 | $3.20 | 6,257 | — | — |
| 1983-03-28 | $3.20 | $3.20 | 112,617 | — | — |
| 1983-03-25 | $3.20 | $3.20 | 148,905 | — | — |
| 1983-03-24 | $3.23 | $3.23 | 277,789 | — | — |
| 1983-03-23 | $3.10 | $3.10 | 107,612 | — | — |
| 1983-03-22 | $2.96 | $2.96 | 145,151 | — | — |
| 1983-03-21 | $2.90 | $2.90 | 90,094 | — | — |
| 1983-03-18 | $2.90 | $2.90 | 78,832 | — | — |
| 1983-03-17 | $2.90 | $2.90 | 41,293 | — | — |
| 1983-03-16 | $2.88 | $2.88 | 112,617 | — | — |
| 1983-03-15 | $2.80 | $2.80 | 37,539 | — | — |
| 1983-03-14 | $2.83 | $2.83 | 57,560 | — | — |
| 1983-03-11 | $2.90 | $2.90 | 312,826 | — | — |
| 1983-03-10 | $2.83 | $2.83 | 48,801 | — | — |
| 1983-03-09 | $2.83 | $2.83 | 71,324 | — | — |
| 1983-03-08 | $2.83 | $2.83 | 689,468 | — | — |
| 1983-03-07 | $2.83 | $2.83 | 50,052 | — | — |
| 1983-03-04 | $2.87 | $2.87 | 82,586 | — | — |
| 1983-03-03 | $2.87 | $2.87 | 116,371 | — | — |
| 1983-03-02 | $2.92 | $2.92 | 287,800 | — | — |
| 1983-03-01 | $2.85 | $2.85 | 157,664 | — | — |
| 1983-02-28 | $2.80 | $2.80 | 12,513 | — | — |
| 1983-02-25 | $2.82 | $2.82 | 262,774 | — | — |
| 1983-02-24 | $2.78 | $2.78 | 415,433 | — | — |
| 1983-02-23 | $2.67 | $2.67 | 178,936 | — | — |
| 1983-02-22 | $2.62 | $2.62 | 77,581 | — | — |
| 1983-02-18 | $2.60 | $2.60 | 43,796 | — | — |
| 1983-02-17 | $2.55 | $2.55 | 31,283 | — | — |
| 1983-02-16 | $2.54 | $2.54 | 73,827 | — | — |
| 1983-02-15 | $2.54 | $2.54 | 57,560 | — | — |
| 1983-02-14 | $2.62 | $2.62 | 32,534 | — | — |
| 1983-02-11 | $2.62 | $2.62 | 15,016 | — | — |
| 1983-02-10 | $2.60 | $2.60 | 36,288 | — | — |
| 1983-02-09 | $2.57 | $2.57 | 53,806 | — | — |
| 1983-02-08 | $2.64 | $2.64 | 37,539 | — | — |
| 1983-02-07 | $2.64 | $2.64 | 35,036 | — | — |
| 1983-02-04 | $2.64 | $2.64 | 71,324 | — | — |
| 1983-02-03 | $2.64 | $2.64 | 50,052 | — | — |
| 1983-02-02 | $2.59 | $2.59 | 70,073 | — | — |
| 1983-02-01 | $2.55 | $2.55 | 77,581 | — | — |
| 1983-01-31 | $2.54 | $2.54 | 125,130 | — | — |
| 1983-01-28 | $2.64 | $2.64 | 63,816 | — | — |
| 1983-01-27 | $2.67 | $2.67 | 228,989 | — | — |
| 1983-01-26 | $2.54 | $2.54 | 111,366 | — | — |
| 1983-01-25 | $2.60 | $2.60 | 187,696 | — | — |
| 1983-01-24 | $2.67 | $2.67 | 57,560 | — | — |
| 1983-01-21 | $2.77 | $2.77 | 50,052 | — | — |
| 1983-01-20 | $2.80 | $2.80 | 46,298 | — | — |
| 1983-01-19 | $2.80 | $2.80 | 27,529 | — | — |
| 1983-01-18 | $2.80 | $2.80 | 50,052 | — | — |
| 1983-01-17 | $2.82 | $2.82 | 78,832 | — | — |
| 1983-01-14 | $2.83 | $2.83 | 299,062 | — | — |
| 1983-01-13 | $2.83 | $2.83 | 42,544 | — | — |
| 1983-01-12 | $2.83 | $2.83 | 177,685 | — | — |
| 1983-01-11 | $2.78 | $2.78 | 103,858 | — | — |
| 1983-01-10 | $2.77 | $2.77 | 198,957 | — | — |
| 1983-01-07 | $2.73 | $2.73 | 28,780 | — | — |
| 1983-01-06 | $2.73 | $2.73 | 67,570 | — | — |
| 1983-01-05 | $2.72 | $2.72 | 55,057 | — | — |
| 1983-01-04 | $2.75 | $2.75 | 155,162 | — | — |
| 1983-01-03 | $2.77 | $2.77 | 125,130 | — | — |