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 | $4.48 | $4.48 | 440,400 | — | — |
| 1983-12-29 | $4.38 | $4.38 | 183,000 | — | — |
| 1983-12-28 | $4.33 | $4.33 | 1,603,800 | — | — |
| 1983-12-27 | $4.29 | $4.29 | 25,800 | — | — |
| 1983-12-23 | $4.29 | $4.29 | 599,400 | — | — |
| 1983-12-22 | $4.29 | $4.29 | 679,800 | — | — |
| 1983-12-21 | $4.19 | $4.19 | 274,200 | — | — |
| 1983-12-20 | $4.17 | $4.17 | 154,800 | — | — |
| 1983-12-19 | $4.13 | $4.13 | 144,600 | — | — |
| 1983-12-16 | $4.13 | $4.13 | 121,800 | — | — |
| 1983-12-15 | $4.15 | $4.15 | 114,000 | — | — |
| 1983-12-14 | $4.13 | $4.13 | 141,600 | — | — |
| 1983-12-13 | $4.25 | $4.25 | 915,000 | — | — |
| 1983-12-12 | $4.19 | $4.19 | 604,800 | — | — |
| 1983-12-09 | $4.10 | $4.10 | 1,116,600 | — | — |
| 1983-12-08 | $4.04 | $4.04 | 54,000 | — | — |
| 1983-12-07 | $4.04 | $4.04 | 60,000 | — | — |
| 1983-12-06 | $4.04 | $4.04 | 91,200 | — | — |
| 1983-12-05 | $4.04 | $4.04 | 1,551,000 | — | — |
| 1983-12-02 | $4.04 | $4.04 | 316,200 | — | — |
| 1983-12-01 | $4.08 | $4.08 | 33,000 | — | — |
| 1983-11-30 | $4.08 | $4.08 | 684,600 | — | — |
| 1983-11-29 | $4.06 | $4.06 | 348,600 | — | — |
| 1983-11-28 | $4.02 | $4.02 | 321,000 | — | — |
| 1983-11-25 | $4.13 | $4.13 | 692,400 | — | — |
| 1983-11-23 | $4.04 | $4.04 | 896,400 | — | — |
| 1983-11-22 | $4.06 | $4.06 | 424,800 | — | — |
| 1983-11-21 | $3.94 | $3.94 | 175,800 | — | — |
| 1983-11-18 | $3.92 | $3.92 | 223,800 | — | — |
| 1983-11-17 | $3.90 | $3.90 | 223,200 | — | — |
| 1983-11-16 | $3.88 | $3.88 | 133,200 | — | — |
| 1983-11-15 | $3.85 | $3.85 | 277,800 | — | — |
| 1983-11-14 | $3.75 | $3.75 | 457,200 | — | — |
| 1983-11-11 | $3.73 | $3.73 | 80,400 | — | — |
| 1983-11-10 | $3.73 | $3.73 | 112,200 | — | — |
| 1983-11-09 | $3.73 | $3.73 | 156,000 | — | — |
| 1983-11-08 | $3.69 | $3.69 | 43,200 | — | — |
| 1983-11-07 | $3.73 | $3.73 | 37,800 | — | — |
| 1983-11-04 | $3.75 | $3.75 | 88,800 | — | — |
| 1983-11-03 | $3.75 | $3.75 | 108,600 | — | — |
| 1983-11-02 | $3.75 | $3.75 | 142,200 | — | — |
| 1983-11-01 | $3.75 | $3.75 | 34,200 | — | — |
| 1983-10-31 | $3.75 | $3.75 | 27,000 | — | — |
| 1983-10-28 | $3.75 | $3.75 | 156,000 | — | — |
| 1983-10-27 | $3.73 | $3.73 | 93,600 | — | — |
| 1983-10-26 | $3.73 | $3.73 | 186,600 | — | — |
| 1983-10-25 | $3.75 | $3.75 | 406,200 | — | — |
| 1983-10-24 | $3.81 | $3.81 | 108,000 | — | — |
| 1983-10-21 | $3.88 | $3.88 | 115,200 | — | — |
| 1983-10-20 | $3.81 | $3.81 | 111,600 | — | — |
| 1983-10-19 | $3.81 | $3.81 | 193,800 | — | — |
| 1983-10-18 | $3.83 | $3.83 | 234,000 | — | — |
| 1983-10-17 | $3.83 | $3.83 | 163,800 | — | — |
| 1983-10-14 | $4.10 | $4.10 | 314,400 | — | — |
| 1983-10-13 | $4.13 | $4.13 | 255,000 | — | — |
| 1983-10-12 | $4.17 | $4.17 | 139,200 | — | — |
| 1983-10-11 | $4.15 | $4.15 | 315,600 | — | — |
| 1983-10-10 | $4.06 | $4.06 | 192,000 | — | — |
| 1983-10-07 | $4.10 | $4.10 | 119,400 | — | — |
| 1983-10-06 | $4.25 | $4.25 | 312,000 | — | — |
| 1983-10-05 | $4.25 | $4.25 | 67,800 | — | — |
| 1983-10-04 | $4.27 | $4.27 | 402,000 | — | — |
| 1983-10-03 | $4.27 | $4.27 | 81,600 | — | — |
| 1983-09-30 | $4.13 | $4.13 | 71,400 | — | — |
| 1983-09-29 | $4.10 | $4.10 | 19,800 | — | — |
| 1983-09-28 | $4.10 | $4.10 | 87,600 | — | — |
| 1983-09-27 | $4.08 | $4.08 | 126,000 | — | — |
| 1983-09-26 | $4.08 | $4.08 | 166,800 | — | — |
| 1983-09-23 | $4.08 | $4.08 | 198,000 | — | — |
| 1983-09-22 | $4.06 | $4.06 | 382,200 | — | — |
| 1983-09-21 | $4.06 | $4.06 | 64,200 | — | — |
| 1983-09-20 | $4.06 | $4.06 | 115,200 | — | — |
| 1983-09-19 | $3.96 | $3.96 | 314,400 | — | — |
| 1983-09-16 | $3.75 | $3.75 | 53,400 | — | — |
| 1983-09-15 | $3.73 | $3.73 | 198,600 | — | — |
| 1983-09-14 | $3.77 | $3.77 | 112,800 | — | — |
| 1983-09-13 | $3.77 | $3.77 | 100,800 | — | — |
| 1983-09-12 | $3.92 | $3.92 | 320,400 | — | — |
| 1983-09-09 | $4.13 | $4.13 | 177,000 | — | — |
| 1983-09-08 | $4.04 | $4.04 | 168,600 | — | — |
| 1983-09-07 | $3.73 | $3.73 | 235,200 | — | — |
| 1983-09-06 | $3.71 | $3.71 | 255,600 | — | — |
| 1983-09-02 | $3.63 | $3.63 | 502,800 | — | — |
| 1983-09-01 | $3.48 | $3.48 | 113,400 | — | — |
| 1983-08-31 | $3.44 | $3.44 | 429,600 | — | — |
| 1983-08-30 | $3.44 | $3.44 | 165,000 | — | — |
| 1983-08-29 | $3.44 | $3.44 | 214,800 | — | — |
| 1983-08-26 | $3.46 | $3.46 | 62,400 | — | — |
| 1983-08-25 | $3.44 | $3.44 | 60,000 | — | — |
| 1983-08-24 | $3.48 | $3.48 | 84,000 | — | — |
| 1983-08-23 | $3.50 | $3.50 | 40,200 | — | — |
| 1983-08-22 | $3.56 | $3.56 | 87,000 | — | — |
| 1983-08-19 | $3.56 | $3.56 | 37,200 | — | — |
| 1983-08-18 | $3.56 | $3.56 | 54,600 | — | — |
| 1983-08-17 | $3.56 | $3.56 | 147,000 | — | — |
| 1983-08-16 | $3.56 | $3.56 | 248,400 | — | — |
| 1983-08-15 | $3.58 | $3.58 | 36,000 | — | — |
| 1983-08-12 | $3.58 | $3.58 | 271,200 | — | — |
| 1983-08-11 | $3.56 | $3.56 | 166,800 | — | — |
| 1983-08-10 | $3.33 | $3.33 | 188,400 | — | — |
| 1983-08-09 | $3.21 | $3.21 | 174,000 | — | — |
| 1983-08-08 | $3.21 | $3.21 | 189,600 | — | — |
| 1983-08-05 | $3.25 | $3.25 | 206,400 | — | — |
| 1983-08-04 | $3.21 | $3.21 | 296,400 | — | — |
| 1983-08-03 | $3.40 | $3.40 | 244,800 | — | — |
| 1983-08-02 | $3.63 | $3.63 | 219,600 | — | — |
| 1983-08-01 | $3.67 | $3.67 | 126,000 | — | — |
| 1983-07-29 | $3.67 | $3.67 | 154,800 | — | — |
| 1983-07-28 | $3.71 | $3.71 | 0 | — | — |
| 1983-07-27 | $3.71 | $3.71 | 336,000 | — | — |
| 1983-07-26 | $3.71 | $3.71 | 543,600 | — | — |
| 1983-07-25 | $3.63 | $3.63 | 164,400 | — | — |
| 1983-07-22 | $3.60 | $3.60 | 40,800 | — | — |
| 1983-07-21 | $3.60 | $3.60 | 187,200 | — | — |
| 1983-07-20 | $3.60 | $3.60 | 140,400 | — | — |
| 1983-07-19 | $3.60 | $3.60 | 246,000 | — | — |
| 1983-07-18 | $3.67 | $3.67 | 230,400 | — | — |
| 1983-07-15 | $3.75 | $3.75 | 394,800 | — | — |
| 1983-07-14 | $3.75 | $3.75 | 456,000 | — | — |
| 1983-07-13 | $3.75 | $3.75 | 1,070,400 | — | — |
| 1983-07-12 | $3.75 | $3.75 | 232,800 | — | — |
| 1983-07-11 | $3.69 | $3.69 | 798,000 | — | — |
| 1983-07-08 | $3.65 | $3.65 | 226,800 | — | — |
| 1983-07-07 | $3.65 | $3.65 | 362,400 | — | — |
| 1983-07-06 | $3.52 | $3.52 | 145,200 | — | — |
| 1983-07-05 | $3.46 | $3.46 | 18,000 | — | — |
| 1983-07-01 | $3.46 | $3.46 | 48,000 | — | — |
| 1983-06-30 | $3.46 | $3.46 | 58,800 | — | — |
| 1983-06-29 | $3.44 | $3.44 | 248,400 | — | — |
| 1983-06-28 | $3.44 | $3.44 | 381,600 | — | — |
| 1983-06-27 | $3.44 | $3.44 | 122,400 | — | — |
| 1983-06-24 | $3.44 | $3.44 | 67,200 | — | — |
| 1983-06-23 | $3.40 | $3.40 | 102,000 | — | — |
| 1983-06-22 | $3.40 | $3.40 | 79,200 | — | — |
| 1983-06-21 | $3.40 | $3.40 | 195,600 | — | — |
| 1983-06-20 | $3.40 | $3.40 | 400,800 | — | — |
| 1983-06-17 | $3.46 | $3.46 | 193,200 | — | — |
| 1983-06-16 | $3.46 | $3.46 | 460,800 | — | — |
| 1983-06-15 | $3.48 | $3.48 | 694,800 | — | — |
| 1983-06-14 | $3.46 | $3.46 | 691,200 | — | — |
| 1983-06-13 | $3.44 | $3.44 | 734,400 | — | — |
| 1983-06-10 | $3.42 | $3.42 | 1,004,400 | — | — |
| 1983-06-09 | $3.27 | $3.27 | 650,400 | — | — |
| 1983-06-08 | $3.17 | $3.17 | 458,400 | — | — |
| 1983-06-07 | $3.17 | $3.17 | 230,400 | — | — |
| 1983-06-06 | $3.13 | $3.13 | 352,800 | — | — |
| 1983-06-03 | $2.92 | $2.92 | 241,200 | — | — |
| 1983-06-02 | $2.90 | $2.90 | 165,600 | — | — |
| 1983-06-01 | $2.85 | $2.85 | 128,400 | — | — |
| 1983-05-31 | $2.88 | $2.88 | 116,400 | — | — |
| 1983-05-27 | $2.90 | $2.90 | 940,800 | — | — |
| 1983-05-26 | $2.85 | $2.85 | 122,400 | — | — |
| 1983-05-25 | $2.83 | $2.83 | 186,000 | — | — |
| 1983-05-24 | $2.92 | $2.92 | 345,600 | — | — |
| 1983-05-23 | $2.85 | $2.85 | 105,600 | — | — |
| 1983-05-20 | $2.83 | $2.83 | 290,400 | — | — |
| 1983-05-19 | $2.88 | $2.88 | 621,600 | — | — |
| 1983-05-18 | $2.79 | $2.79 | 196,800 | — | — |
| 1983-05-17 | $2.75 | $2.75 | 105,600 | — | — |
| 1983-05-16 | $2.75 | $2.75 | 124,800 | — | — |
| 1983-05-13 | $2.75 | $2.75 | 459,600 | — | — |
| 1983-05-12 | $2.75 | $2.75 | 352,800 | — | — |
| 1983-05-11 | $2.75 | $2.75 | 234,000 | — | — |
| 1983-05-10 | $2.81 | $2.81 | 111,600 | — | — |
| 1983-05-09 | $2.83 | $2.83 | 424,800 | — | — |
| 1983-05-06 | $2.88 | $2.88 | 345,600 | — | — |
| 1983-05-05 | $2.69 | $2.69 | 176,400 | — | — |
| 1983-05-04 | $2.56 | $2.56 | 195,600 | — | — |
| 1983-05-03 | $2.48 | $2.48 | 96,000 | — | — |
| 1983-05-02 | $2.48 | $2.48 | 111,600 | — | — |
| 1983-04-29 | $2.48 | $2.48 | 73,200 | — | — |
| 1983-04-28 | $2.48 | $2.48 | 284,400 | — | — |
| 1983-04-27 | $2.42 | $2.42 | 554,400 | — | — |
| 1983-04-26 | $2.38 | $2.38 | 160,800 | — | — |
| 1983-04-25 | $2.38 | $2.38 | 217,200 | — | — |
| 1983-04-22 | $2.38 | $2.38 | 174,000 | — | — |
| 1983-04-21 | $2.38 | $2.38 | 148,800 | — | — |
| 1983-04-20 | $2.38 | $2.38 | 252,000 | — | — |
| 1983-04-19 | $2.38 | $2.38 | 360,000 | — | — |
| 1983-04-18 | $2.38 | $2.38 | 105,600 | — | — |
| 1983-04-15 | $2.38 | $2.38 | 132,000 | — | — |
| 1983-04-14 | $2.29 | $2.29 | 590,400 | — | — |
| 1983-04-13 | $2.27 | $2.27 | 303,600 | — | — |
| 1983-04-12 | $2.27 | $2.27 | 241,200 | — | — |
| 1983-04-11 | $2.27 | $2.27 | 70,800 | — | — |
| 1983-04-08 | $2.27 | $2.27 | 158,400 | — | — |
| 1983-04-07 | $2.31 | $2.31 | 592,800 | — | — |
| 1983-04-06 | $2.15 | $2.15 | 379,200 | — | — |
| 1983-04-05 | $2.27 | $2.27 | 134,400 | — | — |
| 1983-04-04 | $2.29 | $2.29 | 140,400 | — | — |
| 1983-03-31 | $2.33 | $2.33 | 202,800 | — | — |
| 1983-03-30 | $2.38 | $2.38 | 135,600 | — | — |
| 1983-03-29 | $2.38 | $2.38 | 156,000 | — | — |
| 1983-03-28 | $2.38 | $2.38 | 97,200 | — | — |
| 1983-03-25 | $2.38 | $2.38 | 141,600 | — | — |
| 1983-03-24 | $2.35 | $2.35 | 46,800 | — | — |
| 1983-03-23 | $2.35 | $2.35 | 80,400 | — | — |
| 1983-03-22 | $2.38 | $2.38 | 79,200 | — | — |
| 1983-03-21 | $2.38 | $2.38 | 36,000 | — | — |
| 1983-03-18 | $2.38 | $2.38 | 50,400 | — | — |
| 1983-03-17 | $2.38 | $2.38 | 393,600 | — | — |
| 1983-03-16 | $2.44 | $2.44 | 81,600 | — | — |
| 1983-03-15 | $2.44 | $2.44 | 38,400 | — | — |
| 1983-03-14 | $2.46 | $2.46 | 358,800 | — | — |
| 1983-03-11 | $2.50 | $2.50 | 334,800 | — | — |
| 1983-03-10 | $2.50 | $2.50 | 199,200 | — | — |
| 1983-03-09 | $2.46 | $2.46 | 97,200 | — | — |
| 1983-03-08 | $2.48 | $2.48 | 300,000 | — | — |
| 1983-03-07 | $2.56 | $2.56 | 339,600 | — | — |
| 1983-03-04 | $2.65 | $2.65 | 346,800 | — | — |
| 1983-03-03 | $2.60 | $2.60 | 218,400 | — | — |
| 1983-03-02 | $2.52 | $2.52 | 261,600 | — | — |
| 1983-03-01 | $2.50 | $2.50 | 106,800 | — | — |
| 1983-02-28 | $2.46 | $2.46 | 84,000 | — | — |
| 1983-02-25 | $2.44 | $2.44 | 232,800 | — | — |
| 1983-02-24 | $2.40 | $2.40 | 212,400 | — | — |
| 1983-02-23 | $2.40 | $2.40 | 210,000 | — | — |
| 1983-02-22 | $2.40 | $2.40 | 195,600 | — | — |
| 1983-02-18 | $2.40 | $2.40 | 207,600 | — | — |
| 1983-02-17 | $2.40 | $2.40 | 69,600 | — | — |
| 1983-02-16 | $2.35 | $2.35 | 43,200 | — | — |
| 1983-02-15 | $2.33 | $2.33 | 159,600 | — | — |
| 1983-02-14 | $2.35 | $2.35 | 361,200 | — | — |
| 1983-02-11 | $2.23 | $2.23 | 178,800 | — | — |
| 1983-02-10 | $2.23 | $2.23 | 157,200 | — | — |
| 1983-02-09 | $2.23 | $2.23 | 105,600 | — | — |
| 1983-02-08 | $2.25 | $2.25 | 181,200 | — | — |
| 1983-02-07 | $2.17 | $2.17 | 106,800 | — | — |
| 1983-02-04 | $2.13 | $2.12 | 282,000 | — | — |
| 1983-02-03 | $2.13 | $2.12 | 184,800 | — | — |
| 1983-02-02 | $2.08 | $2.08 | 550,800 | — | — |
| 1983-02-01 | $2.08 | $2.08 | 108,000 | — | — |
| 1983-01-31 | $2.06 | $2.06 | 348,000 | — | — |
| 1983-01-28 | $2.06 | $2.06 | 411,600 | — | — |
| 1983-01-27 | $2.06 | $2.06 | 64,800 | — | — |
| 1983-01-26 | $2.06 | $2.06 | 69,600 | — | — |
| 1983-01-25 | $2.06 | $2.06 | 212,400 | — | — |
| 1983-01-24 | $2.06 | $2.06 | 182,400 | — | — |
| 1983-01-21 | $2.08 | $2.08 | 357,600 | — | — |
| 1983-01-20 | $2.08 | $2.08 | 158,400 | — | — |
| 1983-01-19 | $2.10 | $2.10 | 172,800 | — | — |
| 1983-01-18 | $2.08 | $2.08 | 273,600 | — | — |
| 1983-01-17 | $2.10 | $2.10 | 662,400 | — | — |
| 1983-01-14 | $2.13 | $2.12 | 193,200 | — | — |
| 1983-01-13 | $2.13 | $2.12 | 186,000 | — | — |
| 1983-01-12 | $2.13 | $2.12 | 369,600 | — | — |
| 1983-01-11 | $2.13 | $2.12 | 146,400 | — | — |
| 1983-01-10 | $2.13 | $2.12 | 321,600 | — | — |
| 1983-01-07 | $2.10 | $2.10 | 391,200 | — | — |
| 1983-01-06 | $2.08 | $2.08 | 332,400 | — | — |
| 1983-01-05 | $2.08 | $2.08 | 172,800 | — | — |
| 1983-01-04 | $2.06 | $2.06 | 193,200 | — | — |
| 1983-01-03 | $2.10 | $2.10 | 202,800 | — | — |