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
- 1973-02-21 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 | $4.15 | $4.37 | 411,600 | — | — |
| 1983-12-29 | $4.08 | $4.30 | 518,400 | — | — |
| 1983-12-28 | $4.05 | $4.27 | 309,600 | — | — |
| 1983-12-27 | $4.13 | $4.35 | 114,000 | — | — |
| 1983-12-23 | $4.15 | $4.37 | 266,400 | — | — |
| 1983-12-22 | $4.15 | $4.37 | 1,099,200 | — | — |
| 1983-12-21 | $4.05 | $4.27 | 117,600 | — | — |
| 1983-12-20 | $4.02 | $4.24 | 435,600 | — | — |
| 1983-12-19 | $3.99 | $4.21 | 105,600 | — | — |
| 1983-12-16 | $3.94 | $4.15 | 996,000 | — | — |
| 1983-12-15 | $3.92 | $4.13 | 1,094,400 | — | — |
| 1983-12-14 | $3.94 | $4.15 | 662,400 | — | — |
| 1983-12-13 | $3.88 | $4.09 | 144,000 | — | — |
| 1983-12-12 | $3.83 | $4.04 | 398,400 | — | — |
| 1983-12-09 | $3.81 | $4.02 | 157,200 | — | — |
| 1983-12-08 | $3.84 | $4.05 | 596,400 | — | — |
| 1983-12-07 | $3.86 | $4.07 | 108,000 | — | — |
| 1983-12-06 | $3.88 | $4.09 | 151,200 | — | — |
| 1983-12-05 | $3.92 | $4.13 | 1,080,000 | — | — |
| 1983-12-02 | $3.96 | $4.17 | 248,400 | — | — |
| 1983-12-01 | $4.01 | $4.23 | 998,400 | — | — |
| 1983-11-30 | $3.97 | $4.18 | 414,000 | — | — |
| 1983-11-29 | $4.00 | $4.22 | 144,000 | — | — |
| 1983-11-28 | $4.00 | $4.22 | 177,600 | — | — |
| 1983-11-25 | $4.00 | $4.22 | 38,400 | — | — |
| 1983-11-23 | $3.99 | $4.21 | 374,400 | — | — |
| 1983-11-22 | $3.97 | $4.18 | 169,200 | — | — |
| 1983-11-21 | $3.96 | $4.17 | 302,400 | — | — |
| 1983-11-18 | $3.98 | $4.19 | 272,400 | — | — |
| 1983-11-17 | $3.98 | $4.19 | 184,800 | — | — |
| 1983-11-16 | $4.00 | $4.22 | 261,600 | — | — |
| 1983-11-15 | $4.00 | $4.22 | 478,800 | — | — |
| 1983-11-14 | $4.01 | $4.23 | 436,800 | — | — |
| 1983-11-11 | $3.97 | $4.18 | 354,000 | — | — |
| 1983-11-10 | $3.94 | $4.15 | 1,242,000 | — | — |
| 1983-11-09 | $3.90 | $4.11 | 588,000 | — | — |
| 1983-11-08 | $3.85 | $4.06 | 492,000 | — | — |
| 1983-11-07 | $3.82 | $4.03 | 129,600 | — | — |
| 1983-11-04 | $3.76 | $3.96 | 276,000 | — | — |
| 1983-11-03 | $3.72 | $3.92 | 177,600 | — | — |
| 1983-11-02 | $3.72 | $3.92 | 226,800 | — | — |
| 1983-11-01 | $3.75 | $3.95 | 178,800 | — | — |
| 1983-10-31 | $3.77 | $3.98 | 740,400 | — | — |
| 1983-10-28 | $3.76 | $3.96 | 105,600 | — | — |
| 1983-10-27 | $3.77 | $3.98 | 1,202,400 | — | — |
| 1983-10-26 | $3.79 | $4.00 | 579,600 | — | — |
| 1983-10-25 | $3.81 | $4.02 | 478,800 | — | — |
| 1983-10-24 | $3.75 | $3.95 | 1,276,800 | — | — |
| 1983-10-21 | $3.75 | $3.95 | 1,196,400 | — | — |
| 1983-10-20 | $3.73 | $3.93 | 1,360,800 | — | — |
| 1983-10-19 | $3.73 | $3.93 | 669,600 | — | — |
| 1983-10-18 | $3.72 | $3.92 | 301,200 | — | — |
| 1983-10-17 | $3.75 | $3.95 | 702,000 | — | — |
| 1983-10-14 | $3.74 | $3.94 | 2,520,000 | — | — |
| 1983-10-13 | $3.67 | $3.87 | 164,400 | — | — |
| 1983-10-12 | $3.63 | $3.82 | 226,800 | — | — |
| 1983-10-11 | $3.65 | $3.84 | 790,800 | — | — |
| 1983-10-10 | $3.73 | $3.93 | 265,200 | — | — |
| 1983-10-07 | $3.75 | $3.95 | 1,045,200 | — | — |
| 1983-10-06 | $3.70 | $3.90 | 556,800 | — | — |
| 1983-10-05 | $3.68 | $3.88 | 1,162,800 | — | — |
| 1983-10-04 | $3.69 | $3.84 | 699,600 | — | — |
| 1983-10-03 | $3.72 | $3.87 | 466,800 | — | — |
| 1983-09-30 | $3.71 | $3.86 | 307,200 | — | — |
| 1983-09-29 | $3.65 | $3.80 | 739,200 | — | — |
| 1983-09-28 | $3.57 | $3.72 | 1,464,000 | — | — |
| 1983-09-27 | $3.52 | $3.67 | 451,200 | — | — |
| 1983-09-26 | $3.52 | $3.67 | 847,200 | — | — |
| 1983-09-23 | $3.51 | $3.65 | 638,400 | — | — |
| 1983-09-22 | $3.56 | $3.71 | 150,000 | — | — |
| 1983-09-21 | $3.54 | $3.69 | 894,000 | — | — |
| 1983-09-20 | $3.58 | $3.73 | 504,000 | — | — |
| 1983-09-19 | $3.55 | $3.70 | 403,200 | — | — |
| 1983-09-16 | $3.50 | $3.64 | 400,800 | — | — |
| 1983-09-15 | $3.42 | $3.56 | 1,340,400 | — | — |
| 1983-09-14 | $3.41 | $3.55 | 1,580,400 | — | — |
| 1983-09-13 | $3.39 | $3.52 | 151,200 | — | — |
| 1983-09-12 | $3.36 | $3.50 | 1,760,400 | — | — |
| 1983-09-09 | $3.42 | $3.56 | 220,800 | — | — |
| 1983-09-08 | $3.40 | $3.54 | 106,800 | — | — |
| 1983-09-07 | $3.39 | $3.52 | 314,400 | — | — |
| 1983-09-06 | $3.42 | $3.56 | 405,600 | — | — |
| 1983-09-02 | $3.40 | $3.54 | 674,400 | — | — |
| 1983-09-01 | $3.35 | $3.49 | 525,600 | — | — |
| 1983-08-31 | $3.38 | $3.51 | 1,058,400 | — | — |
| 1983-08-30 | $3.36 | $3.50 | 1,252,800 | — | — |
| 1983-08-29 | $3.40 | $3.54 | 1,065,600 | — | — |
| 1983-08-26 | $3.42 | $3.56 | 234,000 | — | — |
| 1983-08-25 | $3.40 | $3.54 | 133,200 | — | — |
| 1983-08-24 | $3.40 | $3.54 | 550,800 | — | — |
| 1983-08-23 | $3.41 | $3.55 | 141,600 | — | — |
| 1983-08-22 | $3.41 | $3.55 | 128,400 | — | — |
| 1983-08-19 | $3.38 | $3.51 | 622,800 | — | — |
| 1983-08-18 | $3.46 | $3.60 | 499,200 | — | — |
| 1983-08-17 | $3.47 | $3.61 | 372,000 | — | — |
| 1983-08-16 | $3.49 | $3.63 | 628,800 | — | — |
| 1983-08-15 | $3.53 | $3.68 | 372,000 | — | — |
| 1983-08-12 | $3.48 | $3.62 | 246,000 | — | — |
| 1983-08-11 | $3.50 | $3.64 | 417,600 | — | — |
| 1983-08-10 | $3.50 | $3.64 | 144,000 | — | — |
| 1983-08-09 | $3.48 | $3.62 | 301,200 | — | — |
| 1983-08-08 | $3.50 | $3.64 | 267,600 | — | — |
| 1983-08-05 | $3.56 | $3.71 | 112,800 | — | — |
| 1983-08-04 | $3.56 | $3.71 | 438,000 | — | — |
| 1983-08-03 | $3.61 | $3.76 | 248,400 | — | — |
| 1983-08-02 | $3.54 | $3.69 | 1,305,600 | — | — |
| 1983-08-01 | $3.56 | $3.71 | 570,000 | — | — |
| 1983-07-29 | $3.56 | $3.71 | 459,600 | — | — |
| 1983-07-28 | $3.56 | $3.71 | 331,200 | — | — |
| 1983-07-27 | $3.52 | $3.67 | 5,184,000 | — | — |
| 1983-07-26 | $3.58 | $3.73 | 380,400 | — | — |
| 1983-07-25 | $3.69 | $3.84 | 177,600 | — | — |
| 1983-07-22 | $3.74 | $3.89 | 486,000 | — | — |
| 1983-07-21 | $3.70 | $3.85 | 348,000 | — | — |
| 1983-07-20 | $3.60 | $3.75 | 3,337,200 | — | — |
| 1983-07-19 | $3.59 | $3.74 | 856,800 | — | — |
| 1983-07-18 | $3.58 | $3.73 | 949,200 | — | — |
| 1983-07-15 | $3.65 | $3.80 | 91,200 | — | — |
| 1983-07-14 | $3.64 | $3.78 | 1,359,600 | — | — |
| 1983-07-13 | $3.55 | $3.70 | 1,195,200 | — | — |
| 1983-07-12 | $3.56 | $3.71 | 501,600 | — | — |
| 1983-07-11 | $3.57 | $3.72 | 379,200 | — | — |
| 1983-07-08 | $3.50 | $3.64 | 147,600 | — | — |
| 1983-07-07 | $3.57 | $3.72 | 502,800 | — | — |
| 1983-07-06 | $3.55 | $3.70 | 542,400 | — | — |
| 1983-07-05 | $3.56 | $3.66 | 438,000 | — | — |
| 1983-07-01 | $3.67 | $3.77 | 298,800 | — | — |
| 1983-06-30 | $3.61 | $3.71 | 230,400 | — | — |
| 1983-06-29 | $3.58 | $3.68 | 118,800 | — | — |
| 1983-06-28 | $3.56 | $3.66 | 520,800 | — | — |
| 1983-06-27 | $3.53 | $3.63 | 1,033,200 | — | — |
| 1983-06-24 | $3.50 | $3.60 | 840,000 | — | — |
| 1983-06-23 | $3.54 | $3.64 | 1,144,800 | — | — |
| 1983-06-22 | $3.58 | $3.68 | 1,208,400 | — | — |
| 1983-06-21 | $3.63 | $3.73 | 1,442,400 | — | — |
| 1983-06-20 | $3.61 | $3.71 | 687,600 | — | — |
| 1983-06-17 | $3.64 | $3.74 | 998,400 | — | — |
| 1983-06-16 | $3.58 | $3.68 | 696,000 | — | — |
| 1983-06-15 | $3.50 | $3.60 | 1,088,400 | — | — |
| 1983-06-14 | $3.45 | $3.54 | 453,600 | — | — |
| 1983-06-13 | $3.46 | $3.55 | 385,200 | — | — |
| 1983-06-10 | $3.43 | $3.52 | 487,200 | — | — |
| 1983-06-09 | $3.43 | $3.52 | 120,000 | — | — |
| 1983-06-08 | $3.48 | $3.58 | 524,400 | — | — |
| 1983-06-07 | $3.46 | $3.55 | 709,200 | — | — |
| 1983-06-06 | $3.44 | $3.53 | 397,200 | — | — |
| 1983-06-03 | $3.44 | $3.53 | 1,171,200 | — | — |
| 1983-06-02 | $3.45 | $3.54 | 474,000 | — | — |
| 1983-06-01 | $3.48 | $3.58 | 3,135,600 | — | — |
| 1983-05-31 | $3.38 | $3.47 | 145,200 | — | — |
| 1983-05-27 | $3.47 | $3.56 | 592,800 | — | — |
| 1983-05-26 | $3.50 | $3.60 | 1,479,600 | — | — |
| 1983-05-25 | $3.66 | $3.76 | 1,555,200 | — | — |
| 1983-05-24 | $3.73 | $3.83 | 391,200 | — | — |
| 1983-05-23 | $3.76 | $3.86 | 892,800 | — | — |
| 1983-05-20 | $3.71 | $3.81 | 2,065,200 | — | — |
| 1983-05-19 | $3.79 | $3.90 | 3,337,200 | — | — |
| 1983-05-18 | $3.90 | $4.00 | 475,200 | — | — |
| 1983-05-17 | $3.88 | $3.98 | 231,600 | — | — |
| 1983-05-16 | $3.83 | $3.94 | 265,200 | — | — |
| 1983-05-13 | $3.83 | $3.94 | 2,680,800 | — | — |
| 1983-05-12 | $3.77 | $3.88 | 147,600 | — | — |
| 1983-05-11 | $3.74 | $3.84 | 258,000 | — | — |
| 1983-05-10 | $3.77 | $3.88 | 350,400 | — | — |
| 1983-05-09 | $3.74 | $3.84 | 990,000 | — | — |
| 1983-05-06 | $3.71 | $3.81 | 331,200 | — | — |
| 1983-05-05 | $3.68 | $3.78 | 212,400 | — | — |
| 1983-05-04 | $3.68 | $3.78 | 430,800 | — | — |
| 1983-05-03 | $3.66 | $3.76 | 327,600 | — | — |
| 1983-05-02 | $3.66 | $3.76 | 660,000 | — | — |
| 1983-04-29 | $3.67 | $3.77 | 478,800 | — | — |
| 1983-04-28 | $3.68 | $3.78 | 574,800 | — | — |
| 1983-04-27 | $3.67 | $3.77 | 942,000 | — | — |
| 1983-04-26 | $3.68 | $3.78 | 538,800 | — | — |
| 1983-04-25 | $3.69 | $3.79 | 678,000 | — | — |
| 1983-04-22 | $3.71 | $3.81 | 921,600 | — | — |
| 1983-04-21 | $3.73 | $3.83 | 2,426,400 | — | — |
| 1983-04-20 | $3.70 | $3.80 | 2,750,400 | — | — |
| 1983-04-19 | $3.66 | $3.76 | 391,200 | — | — |
| 1983-04-18 | $3.64 | $3.74 | 2,252,400 | — | — |
| 1983-04-15 | $3.63 | $3.73 | 177,600 | — | — |
| 1983-04-14 | $3.66 | $3.76 | 115,200 | — | — |
| 1983-04-13 | $3.58 | $3.68 | 644,400 | — | — |
| 1983-04-12 | $3.50 | $3.60 | 343,200 | — | — |
| 1983-04-11 | $3.50 | $3.60 | 289,200 | — | — |
| 1983-04-08 | $3.46 | $3.55 | 831,600 | — | — |
| 1983-04-07 | $3.48 | $3.58 | 417,600 | — | — |
| 1983-04-06 | $3.45 | $3.54 | 324,000 | — | — |
| 1983-04-05 | $3.46 | $3.55 | 375,600 | — | — |
| 1983-04-04 | $3.48 | $3.58 | 514,800 | — | — |
| 1983-03-31 | $3.42 | $3.51 | 231,600 | — | — |
| 1983-03-30 | $3.41 | $3.50 | 277,200 | — | — |
| 1983-03-29 | $3.41 | $3.50 | 160,800 | — | — |
| 1983-03-28 | $3.38 | $3.47 | 284,400 | — | — |
| 1983-03-25 | $3.40 | $3.49 | 194,400 | — | — |
| 1983-03-24 | $3.42 | $3.51 | 904,800 | — | — |
| 1983-03-23 | $3.40 | $3.49 | 1,167,600 | — | — |
| 1983-03-22 | $3.33 | $3.38 | 937,200 | — | — |
| 1983-03-21 | $3.33 | $3.38 | 1,857,600 | — | — |
| 1983-03-18 | $3.46 | $3.51 | 1,387,200 | — | — |
| 1983-03-17 | $3.52 | $3.57 | 714,000 | — | — |
| 1983-03-16 | $3.54 | $3.59 | 1,237,200 | — | — |
| 1983-03-15 | $3.60 | $3.65 | 1,003,200 | — | — |
| 1983-03-14 | $3.61 | $3.66 | 840,000 | — | — |
| 1983-03-11 | $3.63 | $3.67 | 408,000 | — | — |
| 1983-03-10 | $3.68 | $3.73 | 1,636,800 | — | — |
| 1983-03-09 | $3.68 | $3.73 | 874,800 | — | — |
| 1983-03-08 | $3.67 | $3.72 | 769,200 | — | — |
| 1983-03-07 | $3.69 | $3.74 | 664,800 | — | — |
| 1983-03-04 | $3.71 | $3.76 | 121,200 | — | — |
| 1983-03-03 | $3.67 | $3.72 | 312,000 | — | — |
| 1983-03-02 | $3.65 | $3.70 | 418,800 | — | — |
| 1983-03-01 | $3.60 | $3.65 | 922,800 | — | — |
| 1983-02-28 | $3.59 | $3.64 | 246,000 | — | — |
| 1983-02-25 | $3.68 | $3.73 | 318,000 | — | — |
| 1983-02-24 | $3.54 | $3.59 | 532,800 | — | — |
| 1983-02-23 | $3.42 | $3.46 | 500,400 | — | — |
| 1983-02-22 | $3.38 | $3.42 | 363,600 | — | — |
| 1983-02-18 | $3.34 | $3.39 | 712,800 | — | — |
| 1983-02-17 | $3.29 | $3.34 | 1,213,200 | — | — |
| 1983-02-16 | $3.25 | $3.29 | 1,209,600 | — | — |
| 1983-02-15 | $3.27 | $3.32 | 949,200 | — | — |
| 1983-02-14 | $3.23 | $3.27 | 794,400 | — | — |
| 1983-02-11 | $3.17 | $3.21 | 1,120,800 | — | — |
| 1983-02-10 | $3.15 | $3.19 | 964,800 | — | — |
| 1983-02-09 | $3.08 | $3.13 | 724,800 | — | — |
| 1983-02-08 | $3.10 | $3.15 | 847,200 | — | — |
| 1983-02-07 | $3.23 | $3.27 | 873,600 | — | — |
| 1983-02-04 | $3.25 | $3.29 | 332,400 | — | — |
| 1983-02-03 | $3.27 | $3.32 | 1,167,600 | — | — |
| 1983-02-02 | $3.21 | $3.25 | 628,800 | — | — |
| 1983-02-01 | $3.28 | $3.33 | 309,600 | — | — |
| 1983-01-31 | $3.29 | $3.34 | 344,400 | — | — |
| 1983-01-28 | $3.32 | $3.37 | 835,200 | — | — |
| 1983-01-27 | $3.35 | $3.40 | 223,200 | — | — |
| 1983-01-26 | $3.36 | $3.41 | 254,400 | — | — |
| 1983-01-25 | $3.36 | $3.41 | 915,600 | — | — |
| 1983-01-24 | $3.31 | $3.36 | 530,400 | — | — |
| 1983-01-21 | $3.44 | $3.48 | 398,400 | — | — |
| 1983-01-20 | $3.46 | $3.51 | 373,200 | — | — |
| 1983-01-19 | $3.39 | $3.43 | 162,000 | — | — |
| 1983-01-18 | $3.40 | $3.44 | 788,400 | — | — |
| 1983-01-17 | $3.48 | $3.53 | 108,000 | — | — |
| 1983-01-14 | $3.43 | $3.47 | 174,000 | — | — |
| 1983-01-13 | $3.45 | $3.49 | 186,000 | — | — |
| 1983-01-12 | $3.50 | $3.55 | 240,000 | — | — |
| 1983-01-11 | $3.50 | $3.55 | 123,600 | — | — |
| 1983-01-10 | $3.51 | $3.56 | 404,400 | — | — |
| 1983-01-07 | $3.44 | $3.48 | 414,000 | — | — |
| 1983-01-06 | $3.52 | $3.57 | 1,168,800 | — | — |
| 1983-01-05 | $3.45 | $3.49 | 241,200 | — | — |
| 1983-01-04 | $3.42 | $3.42 | 142,800 | — | — |
| 1983-01-03 | $3.43 | $3.43 | 112,800 | — | — |