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 2026-09-02
- 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 | $5.15 | $5.15 | 2,025 | — | — |
| 1983-12-29 | $5.07 | $5.07 | 7,425 | — | — |
| 1983-12-28 | $5.07 | $5.07 | 3,038 | — | — |
| 1983-12-27 | $5.04 | $5.04 | 1,013 | — | — |
| 1983-12-23 | $5.04 | $5.04 | 1,013 | — | — |
| 1983-12-22 | $5.04 | $5.04 | 4,050 | — | — |
| 1983-12-21 | $5.11 | $5.11 | 6,075 | — | — |
| 1983-12-20 | $5.07 | $5.07 | 4,050 | — | — |
| 1983-12-19 | $5.15 | $5.15 | 675 | — | — |
| 1983-12-16 | $5.07 | $5.07 | 3,713 | — | — |
| 1983-12-15 | $5.07 | $5.07 | 2,025 | — | — |
| 1983-12-14 | $5.19 | $5.19 | 338 | — | — |
| 1983-12-13 | $5.15 | $5.15 | 5,400 | — | — |
| 1983-12-12 | $5.04 | $5.04 | 4,725 | — | — |
| 1983-12-09 | $5.15 | $5.15 | 3,375 | — | — |
| 1983-12-08 | $5.11 | $5.11 | 3,713 | — | — |
| 1983-12-07 | $5.11 | $5.11 | 15,863 | — | — |
| 1983-12-06 | $5.11 | $5.11 | 4,388 | — | — |
| 1983-12-05 | $5.11 | $5.11 | 338 | — | — |
| 1983-12-02 | $5.11 | $5.11 | 2,700 | — | — |
| 1983-12-01 | $5.22 | $5.22 | 1,688 | — | — |
| 1983-11-30 | $5.33 | $5.33 | 2,025 | — | — |
| 1983-11-29 | $5.07 | $5.07 | 8,775 | — | — |
| 1983-11-28 | $4.93 | $4.93 | 2,700 | — | — |
| 1983-11-25 | $4.93 | $4.93 | 338 | — | — |
| 1983-11-23 | $4.93 | $4.93 | 19,238 | — | — |
| 1983-11-22 | $5.11 | $5.11 | 14,850 | — | — |
| 1983-11-21 | $5.26 | $5.26 | 675 | — | — |
| 1983-11-18 | $5.41 | $5.41 | 7,763 | — | — |
| 1983-11-17 | $5.41 | $5.41 | 338 | — | — |
| 1983-11-16 | $5.33 | $5.33 | 3,713 | — | — |
| 1983-11-15 | $5.15 | $5.15 | 1,688 | — | — |
| 1983-11-14 | $5.11 | $5.11 | 3,713 | — | — |
| 1983-11-11 | $4.89 | $4.89 | 6,075 | — | — |
| 1983-11-10 | $4.63 | $4.63 | 14,850 | — | — |
| 1983-11-09 | $4.52 | $4.52 | 6,075 | — | — |
| 1983-11-08 | $4.44 | $4.44 | 7,425 | — | — |
| 1983-11-07 | $4.37 | $4.37 | 6,075 | — | — |
| 1983-11-04 | $4.41 | $4.41 | 11,138 | — | — |
| 1983-11-03 | $4.59 | $4.59 | 5,738 | — | — |
| 1983-11-02 | $4.74 | $4.74 | 6,413 | — | — |
| 1983-11-01 | $4.67 | $4.67 | 12,150 | — | — |
| 1983-10-31 | $4.67 | $4.67 | 45,225 | — | — |
| 1983-10-28 | $4.89 | $4.89 | 36,450 | — | — |
| 1983-10-27 | $5.30 | $5.30 | 10,463 | — | — |
| 1983-10-26 | $5.33 | $5.33 | 4,050 | — | — |
| 1983-10-25 | $5.30 | $5.30 | 675 | — | — |
| 1983-10-24 | $5.33 | $5.33 | 2,025 | — | — |
| 1983-10-21 | $5.37 | $5.37 | 3,375 | — | — |
| 1983-10-20 | $5.33 | $5.33 | 7,088 | — | — |
| 1983-10-19 | $5.41 | $5.41 | 338 | — | — |
| 1983-10-18 | $5.48 | $5.48 | 3,713 | — | — |
| 1983-10-17 | $5.44 | $5.44 | 1,013 | — | — |
| 1983-10-14 | $5.37 | $5.37 | 8,100 | — | — |
| 1983-10-13 | $5.59 | $5.59 | 2,025 | — | — |
| 1983-10-12 | $5.70 | $5.70 | 6,413 | — | — |
| 1983-10-11 | $5.70 | $5.70 | 3,713 | — | — |
| 1983-10-10 | $5.78 | $5.78 | 2,363 | — | — |
| 1983-10-07 | $5.81 | $5.81 | 8,100 | — | — |
| 1983-10-06 | $5.74 | $5.74 | 17,888 | — | — |
| 1983-10-05 | $5.19 | $5.19 | 4,388 | — | — |
| 1983-10-04 | $5.22 | $5.22 | 6,750 | — | — |
| 1983-10-03 | $5.07 | $5.07 | 8,775 | — | — |
| 1983-09-30 | $5.26 | $5.26 | 7,088 | — | — |
| 1983-09-29 | $5.33 | $5.33 | 6,413 | — | — |
| 1983-09-28 | $5.59 | $5.59 | 1,013 | — | — |
| 1983-09-27 | $5.67 | $5.67 | 675 | — | — |
| 1983-09-26 | $5.74 | $5.74 | 5,400 | — | — |
| 1983-09-23 | $5.70 | $5.70 | 14,513 | — | — |
| 1983-09-22 | $5.56 | $5.56 | 2,025 | — | — |
| 1983-09-21 | $5.67 | $5.67 | 3,038 | — | — |
| 1983-09-20 | $5.59 | $5.59 | 5,063 | — | — |
| 1983-09-19 | $5.70 | $5.70 | 4,050 | — | — |
| 1983-09-16 | $5.74 | $5.74 | 4,725 | — | — |
| 1983-09-15 | $5.85 | $5.85 | 9,788 | — | — |
| 1983-09-14 | $5.85 | $5.85 | 3,375 | — | — |
| 1983-09-13 | $5.85 | $5.85 | 6,075 | — | — |
| 1983-09-12 | $5.78 | $5.78 | 9,788 | — | — |
| 1983-09-09 | $5.74 | $5.74 | 675 | — | — |
| 1983-09-08 | $5.70 | $5.70 | 1,013 | — | — |
| 1983-09-07 | $5.74 | $5.74 | 4,388 | — | — |
| 1983-09-06 | $5.81 | $5.81 | 4,388 | — | — |
| 1983-09-02 | $5.78 | $5.78 | 2,700 | — | — |
| 1983-09-01 | $5.78 | $5.78 | 3,713 | — | — |
| 1983-08-31 | $5.85 | $5.85 | 3,038 | — | — |
| 1983-08-30 | $5.93 | $5.93 | 11,138 | — | — |
| 1983-08-29 | $5.74 | $5.74 | 1,350 | — | — |
| 1983-08-26 | $5.67 | $5.67 | 3,713 | — | — |
| 1983-08-25 | $5.81 | $5.81 | 675 | — | — |
| 1983-08-24 | $5.74 | $5.74 | 2,700 | — | — |
| 1983-08-23 | $5.67 | $5.67 | 1,688 | — | — |
| 1983-08-22 | $5.74 | $5.74 | 2,025 | — | — |
| 1983-08-19 | $5.78 | $5.78 | 2,025 | — | — |
| 1983-08-18 | $5.89 | $5.89 | 2,025 | — | — |
| 1983-08-17 | $5.78 | $5.78 | 2,025 | — | — |
| 1983-08-16 | $5.85 | $5.85 | 4,388 | — | — |
| 1983-08-15 | $5.89 | $5.89 | 2,700 | — | — |
| 1983-08-12 | $5.63 | $5.63 | 4,050 | — | — |
| 1983-08-11 | $5.52 | $5.52 | 7,425 | — | — |
| 1983-08-10 | $5.26 | $5.26 | 3,038 | — | — |
| 1983-08-09 | $5.33 | $5.33 | 3,375 | — | — |
| 1983-08-08 | $5.52 | $5.52 | 3,713 | — | — |
| 1983-08-05 | $5.74 | $5.74 | 8,438 | — | — |
| 1983-08-04 | $5.63 | $5.63 | 6,750 | — | — |
| 1983-08-03 | $5.78 | $5.78 | 3,713 | — | — |
| 1983-08-02 | $5.78 | $5.78 | 6,075 | — | — |
| 1983-08-01 | $5.89 | $5.89 | 5,738 | — | — |
| 1983-07-29 | $5.78 | $5.78 | 12,488 | — | — |
| 1983-07-28 | $5.70 | $5.70 | 14,850 | — | — |
| 1983-07-27 | $6.00 | $6.00 | 9,788 | — | — |
| 1983-07-26 | $6.19 | $6.19 | 7,425 | — | — |
| 1983-07-25 | $6.15 | $6.15 | 5,738 | — | — |
| 1983-07-22 | $6.26 | $6.26 | 3,038 | — | — |
| 1983-07-21 | $6.30 | $6.30 | 7,425 | — | — |
| 1983-07-20 | $6.15 | $6.15 | 15,525 | — | — |
| 1983-07-19 | $6.00 | $6.00 | 2,700 | — | — |
| 1983-07-18 | $6.00 | $6.00 | 8,775 | — | — |
| 1983-07-15 | $6.26 | $6.26 | 9,450 | — | — |
| 1983-07-14 | $6.22 | $6.22 | 2,025 | — | — |
| 1983-07-13 | $5.93 | $5.93 | 7,763 | — | — |
| 1983-07-12 | $6.22 | $6.22 | 3,038 | — | — |
| 1983-07-11 | $6.33 | $6.33 | 3,038 | — | — |
| 1983-07-08 | $6.41 | $6.41 | 11,813 | — | — |
| 1983-07-07 | $6.41 | $6.41 | 11,138 | — | — |
| 1983-07-06 | $6.48 | $6.48 | 4,050 | — | — |
| 1983-07-05 | $6.63 | $6.63 | 2,363 | — | — |
| 1983-07-01 | $6.74 | $6.74 | 2,025 | — | — |
| 1983-06-30 | $6.74 | $6.74 | 1,013 | — | — |
| 1983-06-29 | $6.67 | $6.67 | 13,838 | — | — |
| 1983-06-28 | $7.00 | $7.00 | 16,875 | — | — |
| 1983-06-27 | $6.85 | $6.85 | 11,475 | — | — |
| 1983-06-24 | $6.89 | $6.89 | 9,450 | — | — |
| 1983-06-23 | $7.00 | $7.00 | 19,238 | — | — |
| 1983-06-22 | $6.85 | $6.85 | 2,363 | — | — |
| 1983-06-21 | $6.81 | $6.81 | 11,475 | — | — |
| 1983-06-20 | $6.78 | $6.78 | 14,513 | — | — |
| 1983-06-17 | $6.70 | $6.70 | 17,888 | — | — |
| 1983-06-16 | $6.81 | $6.81 | 25,988 | — | — |
| 1983-06-15 | $7.26 | $7.26 | 15,525 | — | — |
| 1983-06-14 | $6.81 | $6.81 | 23,963 | — | — |
| 1983-06-13 | $6.30 | $6.30 | 14,513 | — | — |
| 1983-06-10 | $6.30 | $6.30 | 20,588 | — | — |
| 1983-06-09 | $6.22 | $6.22 | 14,513 | — | — |
| 1983-06-08 | $6.04 | $6.04 | 30,375 | — | — |
| 1983-06-07 | $6.33 | $6.33 | 21,600 | — | — |
| 1983-06-06 | $6.15 | $6.15 | 12,488 | — | — |
| 1983-06-03 | $6.30 | $6.30 | 19,238 | — | — |
| 1983-06-02 | $6.48 | $6.48 | 7,088 | — | — |
| 1983-06-01 | $6.41 | $6.41 | 12,825 | — | — |
| 1983-05-31 | $6.30 | $6.30 | 18,563 | — | — |
| 1983-05-27 | $6.37 | $6.37 | 14,850 | — | — |
| 1983-05-26 | $6.22 | $6.22 | 21,263 | — | — |
| 1983-05-25 | $5.96 | $5.96 | 22,613 | — | — |
| 1983-05-24 | $5.70 | $5.70 | 42,525 | — | — |
| 1983-05-23 | $5.59 | $5.59 | 12,488 | — | — |
| 1983-05-20 | $5.37 | $5.37 | 8,775 | — | — |
| 1983-05-19 | $5.48 | $5.48 | 5,400 | — | — |
| 1983-05-18 | $5.41 | $5.41 | 4,388 | — | — |
| 1983-05-17 | $5.48 | $5.48 | 2,700 | — | — |
| 1983-05-16 | $5.41 | $5.41 | 20,588 | — | — |
| 1983-05-13 | $5.70 | $5.70 | 10,463 | — | — |
| 1983-05-12 | $5.33 | $5.33 | 6,075 | — | — |
| 1983-05-11 | $5.52 | $5.52 | 19,238 | — | — |
| 1983-05-10 | $5.67 | $5.67 | 14,513 | — | — |
| 1983-05-09 | $5.67 | $5.67 | 7,425 | — | — |
| 1983-05-06 | $5.70 | $5.70 | 6,075 | — | — |
| 1983-05-05 | $5.67 | $5.67 | 9,788 | — | — |
| 1983-05-04 | $5.67 | $5.67 | 10,463 | — | — |
| 1983-05-03 | $5.48 | $5.48 | 10,800 | — | — |
| 1983-05-02 | $5.52 | $5.52 | 8,775 | — | — |
| 1983-04-29 | $5.19 | $5.19 | 9,450 | — | — |
| 1983-04-28 | $5.33 | $5.33 | 9,450 | — | — |
| 1983-04-27 | $5.41 | $5.41 | 10,125 | — | — |
| 1983-04-26 | $5.37 | $5.37 | 17,888 | — | — |
| 1983-04-25 | $5.26 | $5.26 | 14,175 | — | — |
| 1983-04-22 | $4.96 | $4.96 | 5,400 | — | — |
| 1983-04-21 | $4.78 | $4.78 | 3,375 | — | — |
| 1983-04-20 | $4.78 | $4.78 | 19,913 | — | — |
| 1983-04-19 | $4.85 | $4.85 | 7,763 | — | — |
| 1983-04-18 | $4.96 | $4.96 | 14,175 | — | — |
| 1983-04-15 | $5.22 | $5.22 | 19,913 | — | — |
| 1983-04-14 | $5.26 | $5.26 | 7,763 | — | — |
| 1983-04-13 | $5.26 | $5.26 | 2,700 | — | — |
| 1983-04-12 | $5.04 | $5.04 | 4,388 | — | — |
| 1983-04-11 | $5.04 | $5.04 | 5,738 | — | — |
| 1983-04-08 | $4.96 | $4.96 | 12,150 | — | — |
| 1983-04-07 | $4.96 | $4.96 | 6,075 | — | — |
| 1983-04-06 | $5.04 | $5.04 | 1,350 | — | — |
| 1983-04-05 | $5.07 | $5.07 | 6,075 | — | — |
| 1983-04-04 | $5.19 | $5.19 | 8,775 | — | — |
| 1983-03-31 | $5.30 | $5.30 | 18,225 | — | — |
| 1983-03-30 | $5.30 | $5.30 | 7,763 | — | — |
| 1983-03-29 | $5.33 | $5.33 | 6,750 | — | — |
| 1983-03-28 | $5.48 | $5.48 | 19,913 | — | — |
| 1983-03-25 | $5.48 | $5.48 | 3,038 | — | — |
| 1983-03-24 | $5.52 | $5.52 | 10,125 | — | — |
| 1983-03-23 | $5.44 | $5.44 | 19,913 | — | — |
| 1983-03-22 | $5.33 | $5.33 | 7,425 | — | — |
| 1983-03-21 | $5.26 | $5.26 | 11,813 | — | — |
| 1983-03-18 | $5.04 | $5.04 | 8,100 | — | — |
| 1983-03-17 | $5.00 | $5.00 | 2,363 | — | — |
| 1983-03-16 | $5.00 | $5.00 | 9,788 | — | — |
| 1983-03-15 | $5.19 | $5.19 | 193,388 | — | — |
| 1983-03-14 | $5.67 | $5.67 | 33,750 | — | — |
| 1983-03-11 | $5.33 | $5.33 | 5,400 | — | — |
| 1983-03-10 | $5.33 | $5.33 | 4,050 | — | — |
| 1983-03-09 | $5.22 | $5.22 | 4,050 | — | — |
| 1983-03-08 | $5.15 | $5.15 | 9,788 | — | — |
| 1983-03-07 | $5.26 | $5.26 | 4,388 | — | — |
| 1983-03-04 | $5.33 | $5.33 | 11,813 | — | — |
| 1983-03-03 | $5.44 | $5.44 | 19,913 | — | — |
| 1983-03-02 | $5.56 | $5.56 | 41,513 | — | — |
| 1983-03-01 | $5.04 | $5.04 | 33,075 | — | — |
| 1983-02-28 | $4.85 | $4.85 | 14,513 | — | — |
| 1983-02-25 | $4.59 | $4.59 | 37,125 | — | — |
| 1983-02-24 | $4.56 | $4.56 | 188,325 | — | — |
| 1983-02-23 | $4.15 | $4.15 | 7,088 | — | — |
| 1983-02-22 | $4.04 | $4.04 | 11,475 | — | — |
| 1983-02-18 | $4.07 | $4.07 | 4,725 | — | — |
| 1983-02-17 | $4.04 | $4.04 | 5,063 | — | — |
| 1983-02-16 | $4.15 | $4.15 | 2,700 | — | — |
| 1983-02-15 | $4.22 | $4.22 | 1,013 | — | — |
| 1983-02-14 | $4.33 | $4.33 | 1,013 | — | — |
| 1983-02-11 | $4.33 | $4.33 | 11,813 | — | — |
| 1983-02-10 | $4.37 | $4.37 | 4,388 | — | — |
| 1983-02-09 | $4.37 | $4.37 | 2,025 | — | — |
| 1983-02-08 | $4.30 | $4.30 | 6,075 | — | — |
| 1983-02-07 | $4.26 | $4.26 | 9,788 | — | — |
| 1983-02-04 | $4.30 | $4.30 | 2,700 | — | — |
| 1983-02-03 | $4.44 | $4.44 | 13,500 | — | — |
| 1983-02-02 | $4.56 | $4.56 | 11,475 | — | — |
| 1983-02-01 | $4.44 | $4.44 | 10,800 | — | — |
| 1983-01-31 | $4.19 | $4.19 | 33,750 | — | — |
| 1983-01-28 | $3.96 | $3.96 | 14,850 | — | — |
| 1983-01-27 | $3.93 | $3.93 | 20,250 | — | — |
| 1983-01-26 | $3.78 | $3.78 | 9,450 | — | — |
| 1983-01-25 | $3.63 | $3.63 | 8,775 | — | — |
| 1983-01-24 | $3.70 | $3.70 | 30,713 | — | — |
| 1983-01-21 | $3.93 | $3.93 | 5,063 | — | — |
| 1983-01-20 | $4.07 | $4.07 | 18,225 | — | — |
| 1983-01-19 | $4.11 | $4.11 | 2,025 | — | — |
| 1983-01-18 | $4.04 | $4.04 | 5,063 | — | — |
| 1983-01-17 | $3.96 | $3.96 | 17,550 | — | — |
| 1983-01-14 | $3.78 | $3.78 | 3,038 | — | — |
| 1983-01-13 | $3.70 | $3.70 | 6,750 | — | — |
| 1983-01-12 | $3.81 | $3.81 | 12,488 | — | — |
| 1983-01-11 | $3.93 | $3.93 | 1,013 | — | — |
| 1983-01-10 | $4.04 | $4.04 | 15,188 | — | — |
| 1983-01-07 | $3.89 | $3.89 | 11,475 | — | — |
| 1983-01-06 | $3.59 | $3.59 | 12,150 | — | — |
| 1983-01-05 | $3.67 | $3.67 | 11,138 | — | — |
| 1983-01-04 | $3.70 | $3.70 | 9,113 | — | — |
| 1983-01-03 | $3.67 | $3.67 | 4,725 | — | — |