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 | $3.96 | $3.96 | 36,600 | — | — |
| 1983-12-29 | $3.96 | $3.96 | 111,600 | — | — |
| 1983-12-28 | $3.92 | $3.92 | 30,600 | — | — |
| 1983-12-27 | $3.92 | $3.92 | 80,400 | — | — |
| 1983-12-23 | $3.92 | $3.92 | 102,600 | — | — |
| 1983-12-22 | $3.92 | $3.92 | 103,200 | — | — |
| 1983-12-21 | $3.96 | $3.96 | 78,600 | — | — |
| 1983-12-20 | $3.96 | $3.96 | 14,400 | — | — |
| 1983-12-19 | $3.96 | $3.96 | 15,000 | — | — |
| 1983-12-16 | $3.96 | $3.96 | 19,200 | — | — |
| 1983-12-15 | $3.96 | $3.96 | 75,600 | — | — |
| 1983-12-14 | $4.04 | $4.04 | 49,800 | — | — |
| 1983-12-13 | $4.00 | $4.00 | 14,400 | — | — |
| 1983-12-12 | $3.96 | $3.96 | 15,000 | — | — |
| 1983-12-09 | $4.00 | $4.00 | 31,200 | — | — |
| 1983-12-08 | $3.92 | $3.92 | 10,800 | — | — |
| 1983-12-07 | $3.90 | $3.90 | 173,400 | — | — |
| 1983-12-06 | $3.92 | $3.92 | 23,400 | — | — |
| 1983-12-05 | $3.90 | $3.90 | 27,000 | — | — |
| 1983-12-02 | $3.90 | $3.90 | 13,800 | — | — |
| 1983-12-01 | $4.00 | $4.00 | 495,000 | — | — |
| 1983-11-30 | $3.90 | $3.90 | 27,000 | — | — |
| 1983-11-29 | $3.90 | $3.90 | 33,000 | — | — |
| 1983-11-28 | $3.92 | $3.92 | 8,400 | — | — |
| 1983-11-25 | $3.90 | $3.90 | 12,600 | — | — |
| 1983-11-23 | $3.92 | $3.92 | 23,400 | — | — |
| 1983-11-22 | $4.06 | $4.06 | 28,200 | — | — |
| 1983-11-21 | $4.15 | $4.15 | 1,583,400 | — | — |
| 1983-11-18 | $4.08 | $4.08 | 25,200 | — | — |
| 1983-11-17 | $4.04 | $4.04 | 63,000 | — | — |
| 1983-11-16 | $4.06 | $4.06 | 16,200 | — | — |
| 1983-11-15 | $4.08 | $4.08 | 409,200 | — | — |
| 1983-11-14 | $4.13 | $4.12 | 386,400 | — | — |
| 1983-11-11 | $4.04 | $4.04 | 3,000 | — | — |
| 1983-11-10 | $4.04 | $4.04 | 70,800 | — | — |
| 1983-11-09 | $4.02 | $4.02 | 122,400 | — | — |
| 1983-11-08 | $4.00 | $4.00 | 54,600 | — | — |
| 1983-11-07 | $3.94 | $3.94 | 59,400 | — | — |
| 1983-11-04 | $3.90 | $3.90 | 22,800 | — | — |
| 1983-11-03 | $3.81 | $3.81 | 12,600 | — | — |
| 1983-11-02 | $3.85 | $3.85 | 6,600 | — | — |
| 1983-11-01 | $3.81 | $3.81 | 549,600 | — | — |
| 1983-10-31 | $3.83 | $3.83 | 3,000 | — | — |
| 1983-10-28 | $3.83 | $3.83 | 39,600 | — | — |
| 1983-10-27 | $3.79 | $3.79 | 7,800 | — | — |
| 1983-10-26 | $3.83 | $3.83 | 10,200 | — | — |
| 1983-10-25 | $3.77 | $3.77 | 28,200 | — | — |
| 1983-10-24 | $3.73 | $3.73 | 39,600 | — | — |
| 1983-10-21 | $3.73 | $3.73 | 138,600 | — | — |
| 1983-10-20 | $3.71 | $3.71 | 38,400 | — | — |
| 1983-10-19 | $3.75 | $3.75 | 82,800 | — | — |
| 1983-10-18 | $3.79 | $3.79 | 57,600 | — | — |
| 1983-10-17 | $3.88 | $3.87 | 123,000 | — | — |
| 1983-10-14 | $3.83 | $3.83 | 61,200 | — | — |
| 1983-10-13 | $3.67 | $3.67 | 6,000 | — | — |
| 1983-10-12 | $3.67 | $3.67 | 228,600 | — | — |
| 1983-10-11 | $3.71 | $3.71 | 103,200 | — | — |
| 1983-10-10 | $3.77 | $3.77 | 190,800 | — | — |
| 1983-10-07 | $3.83 | $3.83 | 30,600 | — | — |
| 1983-10-06 | $3.92 | $3.92 | 105,600 | — | — |
| 1983-10-05 | $3.94 | $3.94 | 23,400 | — | — |
| 1983-10-04 | $4.00 | $4.00 | 159,000 | — | — |
| 1983-10-03 | $4.00 | $4.00 | 128,400 | — | — |
| 1983-09-30 | $4.00 | $4.00 | 32,400 | — | — |
| 1983-09-29 | $3.90 | $3.90 | 12,600 | — | — |
| 1983-09-28 | $3.92 | $3.92 | 36,600 | — | — |
| 1983-09-27 | $3.92 | $3.92 | 9,600 | — | — |
| 1983-09-26 | $3.92 | $3.92 | 12,600 | — | — |
| 1983-09-23 | $3.94 | $3.94 | 83,400 | — | — |
| 1983-09-22 | $3.92 | $3.92 | 21,000 | — | — |
| 1983-09-21 | $3.92 | $3.92 | 6,600 | — | — |
| 1983-09-20 | $3.92 | $3.92 | 37,800 | — | — |
| 1983-09-19 | $3.96 | $3.96 | 136,200 | — | — |
| 1983-09-16 | $3.88 | $3.87 | 24,000 | — | — |
| 1983-09-15 | $3.83 | $3.83 | 12,600 | — | — |
| 1983-09-14 | $3.79 | $3.79 | 10,800 | — | — |
| 1983-09-13 | $3.83 | $3.83 | 4,200 | — | — |
| 1983-09-12 | $3.85 | $3.85 | 84,600 | — | — |
| 1983-09-09 | $3.83 | $3.83 | 99,600 | — | — |
| 1983-09-08 | $3.79 | $3.79 | 7,200 | — | — |
| 1983-09-07 | $3.83 | $3.83 | 39,600 | — | — |
| 1983-09-06 | $3.77 | $3.77 | 9,000 | — | — |
| 1983-09-02 | $3.81 | $3.81 | 72,000 | — | — |
| 1983-09-01 | $3.77 | $3.77 | 112,200 | — | — |
| 1983-08-31 | $3.77 | $3.77 | 307,800 | — | — |
| 1983-08-30 | $3.81 | $3.81 | 48,600 | — | — |
| 1983-08-29 | $3.77 | $3.77 | 7,200 | — | — |
| 1983-08-26 | $3.77 | $3.77 | 13,200 | — | — |
| 1983-08-25 | $3.77 | $3.77 | 28,200 | — | — |
| 1983-08-24 | $3.75 | $3.75 | 34,800 | — | — |
| 1983-08-23 | $3.77 | $3.77 | 29,400 | — | — |
| 1983-08-22 | $3.77 | $3.77 | 81,000 | — | — |
| 1983-08-19 | $3.77 | $3.77 | 125,400 | — | — |
| 1983-08-18 | $3.77 | $3.77 | 15,600 | — | — |
| 1983-08-17 | $3.77 | $3.77 | 73,200 | — | — |
| 1983-08-16 | $3.81 | $3.81 | 149,400 | — | — |
| 1983-08-15 | $3.85 | $3.85 | 30,000 | — | — |
| 1983-08-12 | $3.79 | $3.79 | 22,800 | — | — |
| 1983-08-11 | $3.79 | $3.79 | 41,400 | — | — |
| 1983-08-10 | $3.73 | $3.73 | 39,000 | — | — |
| 1983-08-09 | $3.71 | $3.71 | 31,200 | — | — |
| 1983-08-08 | $3.77 | $3.77 | 122,400 | — | — |
| 1983-08-05 | $3.83 | $3.83 | 21,000 | — | — |
| 1983-08-04 | $3.75 | $3.75 | 170,400 | — | — |
| 1983-08-03 | $3.75 | $3.75 | 16,800 | — | — |
| 1983-08-02 | $3.69 | $3.69 | 127,200 | — | — |
| 1983-08-01 | $3.69 | $3.69 | 11,400 | — | — |
| 1983-07-29 | $3.69 | $3.69 | 28,200 | — | — |
| 1983-07-28 | $3.73 | $3.73 | 89,400 | — | — |
| 1983-07-27 | $3.73 | $3.73 | 143,400 | — | — |
| 1983-07-26 | $3.71 | $3.71 | 25,200 | — | — |
| 1983-07-25 | $3.79 | $3.79 | 52,200 | — | — |
| 1983-07-22 | $3.83 | $3.83 | 196,200 | — | — |
| 1983-07-21 | $3.81 | $3.81 | 68,400 | — | — |
| 1983-07-20 | $3.83 | $3.83 | 190,200 | — | — |
| 1983-07-19 | $3.83 | $3.83 | 103,800 | — | — |
| 1983-07-18 | $3.92 | $3.92 | 106,800 | — | — |
| 1983-07-15 | $3.83 | $3.83 | 157,200 | — | — |
| 1983-07-14 | $3.77 | $3.77 | 33,600 | — | — |
| 1983-07-13 | $3.75 | $3.75 | 43,200 | — | — |
| 1983-07-12 | $3.71 | $3.71 | 21,000 | — | — |
| 1983-07-11 | $3.73 | $3.73 | 27,000 | — | — |
| 1983-07-08 | $3.81 | $3.81 | 327,000 | — | — |
| 1983-07-07 | $3.75 | $3.75 | 54,600 | — | — |
| 1983-07-06 | $3.73 | $3.73 | 16,200 | — | — |
| 1983-07-05 | $3.75 | $3.75 | 19,200 | — | — |
| 1983-07-01 | $3.83 | $3.83 | 43,800 | — | — |
| 1983-06-30 | $3.77 | $3.77 | 14,400 | — | — |
| 1983-06-29 | $3.73 | $3.73 | 133,800 | — | — |
| 1983-06-28 | $3.69 | $3.69 | 61,200 | — | — |
| 1983-06-27 | $3.81 | $3.81 | 14,400 | — | — |
| 1983-06-24 | $3.85 | $3.85 | 25,800 | — | — |
| 1983-06-23 | $3.88 | $3.87 | 163,200 | — | — |
| 1983-06-22 | $3.90 | $3.90 | 51,000 | — | — |
| 1983-06-21 | $3.85 | $3.85 | 20,400 | — | — |
| 1983-06-20 | $3.94 | $3.94 | 26,400 | — | — |
| 1983-06-17 | $3.90 | $3.90 | 19,800 | — | — |
| 1983-06-16 | $3.79 | $3.79 | 48,600 | — | — |
| 1983-06-15 | $3.81 | $3.81 | 136,200 | — | — |
| 1983-06-14 | $3.77 | $3.77 | 22,800 | — | — |
| 1983-06-13 | $3.83 | $3.83 | 33,600 | — | — |
| 1983-06-10 | $3.79 | $3.79 | 61,800 | — | — |
| 1983-06-09 | $3.83 | $3.83 | 72,600 | — | — |
| 1983-06-08 | $3.79 | $3.79 | 39,000 | — | — |
| 1983-06-07 | $3.83 | $3.83 | 22,800 | — | — |
| 1983-06-06 | $3.81 | $3.81 | 44,400 | — | — |
| 1983-06-03 | $3.94 | $3.94 | 106,800 | — | — |
| 1983-06-02 | $3.85 | $3.85 | 380,400 | — | — |
| 1983-06-01 | $3.71 | $3.71 | 42,600 | — | — |
| 1983-05-31 | $3.71 | $3.71 | 622,800 | — | — |
| 1983-05-27 | $3.71 | $3.71 | 375,000 | — | — |
| 1983-05-26 | $3.50 | $3.50 | 219,000 | — | — |
| 1983-05-25 | $3.33 | $3.33 | 23,400 | — | — |
| 1983-05-24 | $3.33 | $3.33 | 627,600 | — | — |
| 1983-05-23 | $3.29 | $3.29 | 42,600 | — | — |
| 1983-05-20 | $3.29 | $3.29 | 79,800 | — | — |
| 1983-05-19 | $3.27 | $3.27 | 18,000 | — | — |
| 1983-05-18 | $3.33 | $3.33 | 38,400 | — | — |
| 1983-05-17 | $3.29 | $3.29 | 68,400 | — | — |
| 1983-05-16 | $3.29 | $3.29 | 132,000 | — | — |
| 1983-05-13 | $3.35 | $3.35 | 63,000 | — | — |
| 1983-05-12 | $3.38 | $3.37 | 32,400 | — | — |
| 1983-05-11 | $3.38 | $3.37 | 32,400 | — | — |
| 1983-05-10 | $3.33 | $3.33 | 60,600 | — | — |
| 1983-05-09 | $3.33 | $3.33 | 55,800 | — | — |
| 1983-05-06 | $3.31 | $3.31 | 103,200 | — | — |
| 1983-05-05 | $3.38 | $3.37 | 51,600 | — | — |
| 1983-05-04 | $3.44 | $3.44 | 57,000 | — | — |
| 1983-05-03 | $3.38 | $3.37 | 117,600 | — | — |
| 1983-05-02 | $3.33 | $3.33 | 72,000 | — | — |
| 1983-04-29 | $3.31 | $3.31 | 63,000 | — | — |
| 1983-04-28 | $3.25 | $3.25 | 67,800 | — | — |
| 1983-04-27 | $3.27 | $3.27 | 303,000 | — | — |
| 1983-04-26 | $3.17 | $3.17 | 24,000 | — | — |
| 1983-04-25 | $3.08 | $3.08 | 73,800 | — | — |
| 1983-04-22 | $3.13 | $3.12 | 96,000 | — | — |
| 1983-04-21 | $3.04 | $3.04 | 387,000 | — | — |
| 1983-04-20 | $3.17 | $3.17 | 116,400 | — | — |
| 1983-04-19 | $3.13 | $3.12 | 176,400 | — | — |
| 1983-04-18 | $3.17 | $3.17 | 22,200 | — | — |
| 1983-04-15 | $3.08 | $3.08 | 27,000 | — | — |
| 1983-04-14 | $3.10 | $3.10 | 94,800 | — | — |
| 1983-04-13 | $3.17 | $3.17 | 78,600 | — | — |
| 1983-04-12 | $3.10 | $3.10 | 19,200 | — | — |
| 1983-04-11 | $3.10 | $3.10 | 22,200 | — | — |
| 1983-04-08 | $3.15 | $3.15 | 637,800 | — | — |
| 1983-04-07 | $3.19 | $3.19 | 51,600 | — | — |
| 1983-04-06 | $3.19 | $3.19 | 51,000 | — | — |
| 1983-04-05 | $3.27 | $3.27 | 42,000 | — | — |
| 1983-04-04 | $3.17 | $3.17 | 116,400 | — | — |
| 1983-03-31 | $3.23 | $3.23 | 22,200 | — | — |
| 1983-03-30 | $3.15 | $3.15 | 63,000 | — | — |
| 1983-03-29 | $3.17 | $3.17 | 173,400 | — | — |
| 1983-03-28 | $3.17 | $3.17 | 27,600 | — | — |
| 1983-03-25 | $3.23 | $3.23 | 57,600 | — | — |
| 1983-03-24 | $3.25 | $3.25 | 29,400 | — | — |
| 1983-03-23 | $3.15 | $3.15 | 45,600 | — | — |
| 1983-03-22 | $3.17 | $3.17 | 369,600 | — | — |
| 1983-03-21 | $3.19 | $3.19 | 22,800 | — | — |
| 1983-03-18 | $3.33 | $3.33 | 13,800 | — | — |
| 1983-03-17 | $3.42 | $3.42 | 9,600 | — | — |
| 1983-03-16 | $3.46 | $3.46 | 361,800 | — | — |
| 1983-03-15 | $3.42 | $3.42 | 37,200 | — | — |
| 1983-03-14 | $3.38 | $3.37 | 62,400 | — | — |
| 1983-03-11 | $3.38 | $3.37 | 67,800 | — | — |
| 1983-03-10 | $3.42 | $3.42 | 87,000 | — | — |
| 1983-03-09 | $3.35 | $3.35 | 22,200 | — | — |
| 1983-03-08 | $3.40 | $3.40 | 46,800 | — | — |
| 1983-03-07 | $3.44 | $3.44 | 28,800 | — | — |
| 1983-03-04 | $3.50 | $3.50 | 102,000 | — | — |
| 1983-03-03 | $3.50 | $3.50 | 162,000 | — | — |
| 1983-03-02 | $3.48 | $3.48 | 751,200 | — | — |
| 1983-03-01 | $3.33 | $3.33 | 141,000 | — | — |
| 1983-02-28 | $3.25 | $3.25 | 55,200 | — | — |
| 1983-02-25 | $3.25 | $3.25 | 96,600 | — | — |
| 1983-02-24 | $3.23 | $3.23 | 91,200 | — | — |
| 1983-02-23 | $3.15 | $3.15 | 40,800 | — | — |
| 1983-02-22 | $3.15 | $3.15 | 45,000 | — | — |
| 1983-02-18 | $3.15 | $3.15 | 82,800 | — | — |
| 1983-02-17 | $3.17 | $3.17 | 89,400 | — | — |
| 1983-02-16 | $3.29 | $3.29 | 58,800 | — | — |
| 1983-02-15 | $3.08 | $3.08 | 38,400 | — | — |
| 1983-02-14 | $3.02 | $3.02 | 31,200 | — | — |
| 1983-02-11 | $3.04 | $3.04 | 26,400 | — | — |
| 1983-02-10 | $3.04 | $3.04 | 97,800 | — | — |
| 1983-02-09 | $3.08 | $3.08 | 1,800 | — | — |
| 1983-02-08 | $3.15 | $3.15 | 57,000 | — | — |
| 1983-02-07 | $3.08 | $3.08 | 13,800 | — | — |
| 1983-02-04 | $3.17 | $3.17 | 31,200 | — | — |
| 1983-02-03 | $3.13 | $3.12 | 27,600 | — | — |
| 1983-02-02 | $3.10 | $3.10 | 129,000 | — | — |
| 1983-02-01 | $3.02 | $3.02 | 22,200 | — | — |
| 1983-01-31 | $3.04 | $3.04 | 15,600 | — | — |
| 1983-01-28 | $3.04 | $3.04 | 28,800 | — | — |
| 1983-01-27 | $3.04 | $3.04 | 10,200 | — | — |
| 1983-01-26 | $3.15 | $3.15 | 25,800 | — | — |
| 1983-01-25 | $3.21 | $3.21 | 22,200 | — | — |
| 1983-01-24 | $3.25 | $3.25 | 12,600 | — | — |
| 1983-01-21 | $3.33 | $3.33 | 43,800 | — | — |
| 1983-01-20 | $3.33 | $3.33 | 13,200 | — | — |
| 1983-01-19 | $3.33 | $3.33 | 48,000 | — | — |
| 1983-01-18 | $3.35 | $3.35 | 23,400 | — | — |
| 1983-01-17 | $3.38 | $3.37 | 36,000 | — | — |
| 1983-01-14 | $3.33 | $3.33 | 25,200 | — | — |
| 1983-01-13 | $3.33 | $3.33 | 79,800 | — | — |
| 1983-01-12 | $3.27 | $3.27 | 39,000 | — | — |
| 1983-01-11 | $3.27 | $3.27 | 310,200 | — | — |
| 1983-01-10 | $3.25 | $3.25 | 150,000 | — | — |
| 1983-01-07 | $3.19 | $3.19 | 9,000 | — | — |
| 1983-01-06 | $3.29 | $3.29 | 61,200 | — | — |
| 1983-01-05 | $3.13 | $3.12 | 70,800 | — | — |
| 1983-01-04 | $3.15 | $3.15 | 19,200 | — | — |
| 1983-01-03 | $3.10 | $3.10 | 34,800 | — | — |