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 | $5.25 | $5.32 | 158,000 | — | — |
| 1983-12-29 | $5.25 | $5.32 | 1,007,600 | — | — |
| 1983-12-28 | $5.28 | $5.35 | 326,800 | — | — |
| 1983-12-27 | $5.34 | $5.41 | 90,400 | — | — |
| 1983-12-23 | $5.31 | $5.38 | 506,400 | — | — |
| 1983-12-22 | $5.31 | $5.38 | 193,200 | — | — |
| 1983-12-21 | $5.22 | $5.29 | 672,400 | — | — |
| 1983-12-20 | $5.22 | $5.29 | 279,600 | — | — |
| 1983-12-19 | $5.16 | $5.22 | 1,517,600 | — | — |
| 1983-12-16 | $5.19 | $5.25 | 427,200 | — | — |
| 1983-12-15 | $5.28 | $5.35 | 130,400 | — | — |
| 1983-12-14 | $5.31 | $5.38 | 122,000 | — | — |
| 1983-12-13 | $5.34 | $5.41 | 573,600 | — | — |
| 1983-12-12 | $5.44 | $5.51 | 124,800 | — | — |
| 1983-12-09 | $5.41 | $5.48 | 209,200 | — | — |
| 1983-12-08 | $5.38 | $5.44 | 550,000 | — | — |
| 1983-12-07 | $5.31 | $5.38 | 268,000 | — | — |
| 1983-12-06 | $5.34 | $5.41 | 277,200 | — | — |
| 1983-12-05 | $5.31 | $5.38 | 369,600 | — | — |
| 1983-12-02 | $5.34 | $5.41 | 239,200 | — | — |
| 1983-12-01 | $5.38 | $5.44 | 590,800 | — | — |
| 1983-11-30 | $5.44 | $5.51 | 319,600 | — | — |
| 1983-11-29 | $5.44 | $5.51 | 117,200 | — | — |
| 1983-11-28 | $5.47 | $5.54 | 236,000 | — | — |
| 1983-11-25 | $5.44 | $5.51 | 48,800 | — | — |
| 1983-11-23 | $5.44 | $5.51 | 159,200 | — | — |
| 1983-11-22 | $5.41 | $5.48 | 194,800 | — | — |
| 1983-11-21 | $5.44 | $5.51 | 255,600 | — | — |
| 1983-11-18 | $5.34 | $5.41 | 275,200 | — | — |
| 1983-11-17 | $5.31 | $5.38 | 270,400 | — | — |
| 1983-11-16 | $5.22 | $5.29 | 697,200 | — | — |
| 1983-11-15 | $5.16 | $5.22 | 336,000 | — | — |
| 1983-11-14 | $5.13 | $5.19 | 120,400 | — | — |
| 1983-11-11 | $5.16 | $5.22 | 383,200 | — | — |
| 1983-11-10 | $5.09 | $5.16 | 175,200 | — | — |
| 1983-11-09 | $5.09 | $5.16 | 665,200 | — | — |
| 1983-11-08 | $5.16 | $5.22 | 234,400 | — | — |
| 1983-11-07 | $5.13 | $5.19 | 408,400 | — | — |
| 1983-11-04 | $5.25 | $5.32 | 566,000 | — | — |
| 1983-11-03 | $5.41 | $5.48 | 716,400 | — | — |
| 1983-11-02 | $5.31 | $5.38 | 380,000 | — | — |
| 1983-11-01 | $5.19 | $5.25 | 377,600 | — | — |
| 1983-10-31 | $5.13 | $5.19 | 420,400 | — | — |
| 1983-10-28 | $5.09 | $5.16 | 314,800 | — | — |
| 1983-10-27 | $5.06 | $5.13 | 202,800 | — | — |
| 1983-10-26 | $5.06 | $5.13 | 672,400 | — | — |
| 1983-10-25 | $5.03 | $5.10 | 163,200 | — | — |
| 1983-10-24 | $4.94 | $5.00 | 160,000 | — | — |
| 1983-10-21 | $4.97 | $5.03 | 609,600 | — | — |
| 1983-10-20 | $4.94 | $5.00 | 847,600 | — | — |
| 1983-10-19 | $4.88 | $4.94 | 109,600 | — | — |
| 1983-10-18 | $4.88 | $4.94 | 371,200 | — | — |
| 1983-10-17 | $4.88 | $4.94 | 429,200 | — | — |
| 1983-10-14 | $4.94 | $5.00 | 412,400 | — | — |
| 1983-10-13 | $4.97 | $5.03 | 659,200 | — | — |
| 1983-10-12 | $4.94 | $5.00 | 258,000 | — | — |
| 1983-10-11 | $5.00 | $5.06 | 813,600 | — | — |
| 1983-10-10 | $4.97 | $5.03 | 307,200 | — | — |
| 1983-10-07 | $5.00 | $5.06 | 1,803,600 | — | — |
| 1983-10-06 | $5.13 | $5.19 | 592,000 | — | — |
| 1983-10-05 | $5.13 | $5.19 | 340,000 | — | — |
| 1983-10-04 | $5.06 | $5.13 | 385,600 | — | — |
| 1983-10-03 | $4.91 | $4.97 | 511,200 | — | — |
| 1983-09-30 | $5.00 | $5.06 | 630,000 | — | — |
| 1983-09-29 | $5.00 | $5.06 | 616,800 | — | — |
| 1983-09-28 | $4.97 | $5.03 | 288,800 | — | — |
| 1983-09-27 | $4.94 | $5.00 | 486,800 | — | — |
| 1983-09-26 | $5.00 | $5.06 | 778,000 | — | — |
| 1983-09-23 | $4.94 | $5.00 | 1,419,600 | — | — |
| 1983-09-22 | $5.00 | $5.06 | 174,000 | — | — |
| 1983-09-21 | $5.00 | $5.06 | 228,400 | — | — |
| 1983-09-20 | $5.00 | $5.06 | 1,830,800 | — | — |
| 1983-09-19 | $4.97 | $5.03 | 216,800 | — | — |
| 1983-09-16 | $4.91 | $4.97 | 68,800 | — | — |
| 1983-09-15 | $4.88 | $4.94 | 85,600 | — | — |
| 1983-09-14 | $4.84 | $4.91 | 950,800 | — | — |
| 1983-09-13 | $4.84 | $4.91 | 137,200 | — | — |
| 1983-09-12 | $4.88 | $4.94 | 148,000 | — | — |
| 1983-09-09 | $4.81 | $4.87 | 100,000 | — | — |
| 1983-09-08 | $4.81 | $4.87 | 122,000 | — | — |
| 1983-09-07 | $4.78 | $4.84 | 58,400 | — | — |
| 1983-09-06 | $4.78 | $4.84 | 298,400 | — | — |
| 1983-09-02 | $4.75 | $4.81 | 71,200 | — | — |
| 1983-09-01 | $4.72 | $4.78 | 122,000 | — | — |
| 1983-08-31 | $4.72 | $4.78 | 104,000 | — | — |
| 1983-08-30 | $4.66 | $4.72 | 62,000 | — | — |
| 1983-08-29 | $4.63 | $4.68 | 128,800 | — | — |
| 1983-08-26 | $4.63 | $4.68 | 81,200 | — | — |
| 1983-08-25 | $4.66 | $4.72 | 59,200 | — | — |
| 1983-08-24 | $4.66 | $4.72 | 942,800 | — | — |
| 1983-08-23 | $4.66 | $4.72 | 680,000 | — | — |
| 1983-08-22 | $4.66 | $4.72 | 978,800 | — | — |
| 1983-08-19 | $4.72 | $4.78 | 173,200 | — | — |
| 1983-08-18 | $4.75 | $4.81 | 102,800 | — | — |
| 1983-08-17 | $4.72 | $4.78 | 326,000 | — | — |
| 1983-08-16 | $4.69 | $4.75 | 176,400 | — | — |
| 1983-08-15 | $4.63 | $4.68 | 645,600 | — | — |
| 1983-08-12 | $4.63 | $4.68 | 318,800 | — | — |
| 1983-08-11 | $4.59 | $4.65 | 78,400 | — | — |
| 1983-08-10 | $4.53 | $4.59 | 482,000 | — | — |
| 1983-08-09 | $4.50 | $4.56 | 137,600 | — | — |
| 1983-08-08 | $4.47 | $4.53 | 219,200 | — | — |
| 1983-08-05 | $4.53 | $4.59 | 789,200 | — | — |
| 1983-08-04 | $4.53 | $4.59 | 144,000 | — | — |
| 1983-08-03 | $4.59 | $4.65 | 874,400 | — | — |
| 1983-08-02 | $4.59 | $4.65 | 554,400 | — | — |
| 1983-08-01 | $4.56 | $4.62 | 202,000 | — | — |
| 1983-07-29 | $4.56 | $4.62 | 75,200 | — | — |
| 1983-07-28 | $4.59 | $4.65 | 223,600 | — | — |
| 1983-07-27 | $4.59 | $4.65 | 382,800 | — | — |
| 1983-07-26 | $4.63 | $4.68 | 232,400 | — | — |
| 1983-07-25 | $4.66 | $4.72 | 129,200 | — | — |
| 1983-07-22 | $4.66 | $4.72 | 194,800 | — | — |
| 1983-07-21 | $4.66 | $4.72 | 391,200 | — | — |
| 1983-07-20 | $4.59 | $4.65 | 290,400 | — | — |
| 1983-07-19 | $4.56 | $4.62 | 1,509,600 | — | — |
| 1983-07-18 | $4.50 | $4.56 | 202,400 | — | — |
| 1983-07-15 | $4.50 | $4.56 | 645,600 | — | — |
| 1983-07-14 | $4.50 | $4.56 | 383,600 | — | — |
| 1983-07-13 | $4.41 | $4.46 | 631,200 | — | — |
| 1983-07-12 | $4.44 | $4.49 | 497,200 | — | — |
| 1983-07-11 | $4.47 | $4.53 | 167,600 | — | — |
| 1983-07-08 | $4.47 | $4.53 | 1,136,800 | — | — |
| 1983-07-07 | $4.53 | $4.59 | 468,000 | — | — |
| 1983-07-06 | $4.59 | $4.65 | 80,800 | — | — |
| 1983-07-05 | $4.56 | $4.62 | 184,800 | — | — |
| 1983-07-01 | $4.56 | $4.62 | 330,400 | — | — |
| 1983-06-30 | $4.72 | $4.78 | 1,368,000 | — | — |
| 1983-06-29 | $4.75 | $4.81 | 900,400 | — | — |
| 1983-06-28 | $4.84 | $4.91 | 77,600 | — | — |
| 1983-06-27 | $4.84 | $4.91 | 69,200 | — | — |
| 1983-06-24 | $4.84 | $4.91 | 117,200 | — | — |
| 1983-06-23 | $4.81 | $4.87 | 163,200 | — | — |
| 1983-06-22 | $4.84 | $4.91 | 1,688,800 | — | — |
| 1983-06-21 | $4.88 | $4.94 | 1,076,000 | — | — |
| 1983-06-20 | $4.94 | $5.00 | 745,200 | — | — |
| 1983-06-17 | $4.94 | $5.00 | 823,200 | — | — |
| 1983-06-16 | $4.94 | $5.00 | 73,200 | — | — |
| 1983-06-15 | $4.88 | $4.94 | 244,000 | — | — |
| 1983-06-14 | $4.88 | $4.94 | 114,400 | — | — |
| 1983-06-13 | $4.88 | $4.94 | 200,800 | — | — |
| 1983-06-10 | $4.81 | $4.87 | 120,400 | — | — |
| 1983-06-09 | $4.81 | $4.87 | 109,200 | — | — |
| 1983-06-08 | $4.88 | $4.94 | 120,800 | — | — |
| 1983-06-07 | $4.88 | $4.94 | 139,600 | — | — |
| 1983-06-06 | $4.94 | $5.00 | 1,457,600 | — | — |
| 1983-06-03 | $4.94 | $5.00 | 104,000 | — | — |
| 1983-06-02 | $4.88 | $4.94 | 166,400 | — | — |
| 1983-06-01 | $4.84 | $4.91 | 262,800 | — | — |
| 1983-05-31 | $4.91 | $4.97 | 227,200 | — | — |
| 1983-05-27 | $4.88 | $4.94 | 95,200 | — | — |
| 1983-05-26 | $4.91 | $4.97 | 120,800 | — | — |
| 1983-05-25 | $4.84 | $4.91 | 150,400 | — | — |
| 1983-05-24 | $4.84 | $4.91 | 148,400 | — | — |
| 1983-05-23 | $4.81 | $4.87 | 126,400 | — | — |
| 1983-05-20 | $4.84 | $4.91 | 277,200 | — | — |
| 1983-05-19 | $4.88 | $4.94 | 92,400 | — | — |
| 1983-05-18 | $4.88 | $4.94 | 422,400 | — | — |
| 1983-05-17 | $4.91 | $4.97 | 136,800 | — | — |
| 1983-05-16 | $4.88 | $4.94 | 209,600 | — | — |
| 1983-05-13 | $4.91 | $4.97 | 107,600 | — | — |
| 1983-05-12 | $4.88 | $4.94 | 493,600 | — | — |
| 1983-05-11 | $4.84 | $4.91 | 286,400 | — | — |
| 1983-05-10 | $4.81 | $4.87 | 366,400 | — | — |
| 1983-05-09 | $4.81 | $4.87 | 136,000 | — | — |
| 1983-05-06 | $4.84 | $4.91 | 162,000 | — | — |
| 1983-05-05 | $4.84 | $4.91 | 188,400 | — | — |
| 1983-05-04 | $4.75 | $4.81 | 127,600 | — | — |
| 1983-05-03 | $4.72 | $4.78 | 103,600 | — | — |
| 1983-05-02 | $4.75 | $4.81 | 289,200 | — | — |
| 1983-04-29 | $4.69 | $4.75 | 497,600 | — | — |
| 1983-04-28 | $4.78 | $4.84 | 131,600 | — | — |
| 1983-04-27 | $4.78 | $4.84 | 966,000 | — | — |
| 1983-04-26 | $4.72 | $4.78 | 259,600 | — | — |
| 1983-04-25 | $4.75 | $4.81 | 1,124,800 | — | — |
| 1983-04-22 | $4.72 | $4.78 | 300,000 | — | — |
| 1983-04-21 | $4.63 | $4.68 | 230,800 | — | — |
| 1983-04-20 | $4.72 | $4.78 | 369,600 | — | — |
| 1983-04-19 | $4.69 | $4.75 | 246,400 | — | — |
| 1983-04-18 | $4.69 | $4.75 | 830,000 | — | — |
| 1983-04-15 | $4.66 | $4.72 | 118,800 | — | — |
| 1983-04-14 | $4.66 | $4.72 | 159,200 | — | — |
| 1983-04-13 | $4.66 | $4.72 | 260,800 | — | — |
| 1983-04-12 | $4.59 | $4.65 | 234,800 | — | — |
| 1983-04-11 | $4.59 | $4.65 | 133,600 | — | — |
| 1983-04-08 | $4.56 | $4.62 | 103,200 | — | — |
| 1983-04-07 | $4.53 | $4.59 | 211,600 | — | — |
| 1983-04-06 | $4.59 | $4.65 | 160,000 | — | — |
| 1983-04-05 | $4.59 | $4.65 | 644,400 | — | — |
| 1983-04-04 | $4.63 | $4.68 | 916,400 | — | — |
| 1983-03-31 | $4.72 | $4.78 | 249,200 | — | — |
| 1983-03-30 | $4.75 | $4.81 | 455,200 | — | — |
| 1983-03-29 | $4.72 | $4.78 | 1,533,200 | — | — |
| 1983-03-28 | $4.72 | $4.78 | 660,000 | — | — |
| 1983-03-25 | $4.75 | $4.81 | 568,000 | — | — |
| 1983-03-24 | $4.72 | $4.78 | 312,400 | — | — |
| 1983-03-23 | $4.72 | $4.78 | 218,400 | — | — |
| 1983-03-22 | $4.69 | $4.75 | 1,158,000 | — | — |
| 1983-03-21 | $4.72 | $4.78 | 421,200 | — | — |
| 1983-03-18 | $4.72 | $4.78 | 120,800 | — | — |
| 1983-03-17 | $4.69 | $4.75 | 172,400 | — | — |
| 1983-03-16 | $4.72 | $4.78 | 141,200 | — | — |
| 1983-03-15 | $4.72 | $4.78 | 67,200 | — | — |
| 1983-03-14 | $4.69 | $4.75 | 160,800 | — | — |
| 1983-03-11 | $4.63 | $4.68 | 100,000 | — | — |
| 1983-03-10 | $4.63 | $4.68 | 558,800 | — | — |
| 1983-03-09 | $4.75 | $4.81 | 104,000 | — | — |
| 1983-03-08 | $4.78 | $4.84 | 224,000 | — | — |
| 1983-03-07 | $4.84 | $4.91 | 128,400 | — | — |
| 1983-03-04 | $4.88 | $4.94 | 95,600 | — | — |
| 1983-03-03 | $4.84 | $4.91 | 211,600 | — | — |
| 1983-03-02 | $4.75 | $4.81 | 310,400 | — | — |
| 1983-03-01 | $4.72 | $4.78 | 663,200 | — | — |
| 1983-02-28 | $4.69 | $4.75 | 200,800 | — | — |
| 1983-02-25 | $4.69 | $4.75 | 265,200 | — | — |
| 1983-02-24 | $4.63 | $4.68 | 134,000 | — | — |
| 1983-02-23 | $4.66 | $4.72 | 109,600 | — | — |
| 1983-02-22 | $4.66 | $4.72 | 116,400 | — | — |
| 1983-02-18 | $4.63 | $4.68 | 415,600 | — | — |
| 1983-02-17 | $4.63 | $4.68 | 423,200 | — | — |
| 1983-02-16 | $4.63 | $4.68 | 688,800 | — | — |
| 1983-02-15 | $4.56 | $4.62 | 589,600 | — | — |
| 1983-02-14 | $4.53 | $4.59 | 260,800 | — | — |
| 1983-02-11 | $4.53 | $4.59 | 226,400 | — | — |
| 1983-02-10 | $4.56 | $4.62 | 144,800 | — | — |
| 1983-02-09 | $4.56 | $4.62 | 246,800 | — | — |
| 1983-02-08 | $4.56 | $4.62 | 542,400 | — | — |
| 1983-02-07 | $4.53 | $4.59 | 800,400 | — | — |
| 1983-02-04 | $4.50 | $4.56 | 515,200 | — | — |
| 1983-02-03 | $4.50 | $4.56 | 170,800 | — | — |
| 1983-02-02 | $4.53 | $4.59 | 129,200 | — | — |
| 1983-02-01 | $4.53 | $4.59 | 647,200 | — | — |
| 1983-01-31 | $4.56 | $4.62 | 243,200 | — | — |
| 1983-01-28 | $4.56 | $4.62 | 230,400 | — | — |
| 1983-01-27 | $4.59 | $4.65 | 75,600 | — | — |
| 1983-01-26 | $4.63 | $4.68 | 148,000 | — | — |
| 1983-01-25 | $4.63 | $4.68 | 228,400 | — | — |
| 1983-01-24 | $4.63 | $4.68 | 218,400 | — | — |
| 1983-01-21 | $4.72 | $4.78 | 192,400 | — | — |
| 1983-01-20 | $4.72 | $4.78 | 278,800 | — | — |
| 1983-01-19 | $4.63 | $4.68 | 183,600 | — | — |
| 1983-01-18 | $4.66 | $4.72 | 152,000 | — | — |
| 1983-01-17 | $4.63 | $4.68 | 437,600 | — | — |
| 1983-01-14 | $4.63 | $4.68 | 800,800 | — | — |
| 1983-01-13 | $4.63 | $4.68 | 251,200 | — | — |
| 1983-01-12 | $4.63 | $4.68 | 1,014,000 | — | — |
| 1983-01-11 | $4.59 | $4.65 | 414,800 | — | — |
| 1983-01-10 | $4.63 | $4.68 | 1,776,400 | — | — |
| 1983-01-07 | $4.66 | $4.72 | 469,600 | — | — |
| 1983-01-06 | $4.66 | $4.72 | 630,400 | — | — |
| 1983-01-05 | $4.56 | $4.62 | 152,000 | — | — |
| 1983-01-04 | $4.63 | $4.68 | 828,000 | — | — |
| 1983-01-03 | $4.84 | $4.91 | 142,800 | — | — |