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
- 1975-10-31 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 | $1.56 | $1.56 | 349,200 | — | — |
| 1983-12-29 | $1.56 | $1.56 | 106,800 | — | — |
| 1983-12-28 | $1.59 | $1.59 | 163,600 | — | — |
| 1983-12-27 | $1.66 | $1.66 | 94,800 | — | — |
| 1983-12-23 | $1.66 | $1.66 | 101,200 | — | — |
| 1983-12-22 | $1.66 | $1.66 | 126,400 | — | — |
| 1983-12-21 | $1.66 | $1.66 | 83,200 | — | — |
| 1983-12-20 | $1.66 | $1.66 | 101,200 | — | — |
| 1983-12-19 | $1.66 | $1.66 | 86,800 | — | — |
| 1983-12-16 | $1.78 | $1.78 | 86,800 | — | — |
| 1983-12-15 | $1.81 | $1.81 | 200,400 | — | — |
| 1983-12-14 | $1.84 | $1.84 | 187,600 | — | — |
| 1983-12-13 | $1.88 | $1.87 | 221,600 | — | — |
| 1983-12-12 | $1.81 | $1.81 | 17,600 | — | — |
| 1983-12-09 | $1.81 | $1.81 | 84,000 | — | — |
| 1983-12-08 | $1.81 | $1.81 | 144,800 | — | — |
| 1983-12-07 | $1.72 | $1.72 | 98,400 | — | — |
| 1983-12-06 | $1.69 | $1.69 | 133,600 | — | — |
| 1983-12-05 | $1.63 | $1.62 | 24,800 | — | — |
| 1983-12-02 | $1.63 | $1.62 | 63,600 | — | — |
| 1983-12-01 | $1.66 | $1.66 | 83,200 | — | — |
| 1983-11-30 | $1.66 | $1.66 | 25,200 | — | — |
| 1983-11-29 | $1.63 | $1.62 | 118,400 | — | — |
| 1983-11-28 | $1.59 | $1.59 | 92,800 | — | — |
| 1983-11-25 | $1.56 | $1.56 | 204,800 | — | — |
| 1983-11-23 | $1.56 | $1.56 | 36,800 | — | — |
| 1983-11-22 | $1.56 | $1.56 | 96,000 | — | — |
| 1983-11-21 | $1.56 | $1.56 | 50,800 | — | — |
| 1983-11-18 | $1.53 | $1.53 | 271,600 | — | — |
| 1983-11-17 | $1.63 | $1.62 | 46,400 | — | — |
| 1983-11-16 | $1.63 | $1.62 | 94,000 | — | — |
| 1983-11-15 | $1.66 | $1.66 | 34,400 | — | — |
| 1983-11-14 | $1.63 | $1.62 | 54,000 | — | — |
| 1983-11-11 | $1.66 | $1.66 | 270,400 | — | — |
| 1983-11-10 | $1.72 | $1.72 | 50,400 | — | — |
| 1983-11-09 | $1.69 | $1.69 | 56,400 | — | — |
| 1983-11-08 | $1.66 | $1.66 | 195,600 | — | — |
| 1983-11-07 | $1.66 | $1.66 | 132,000 | — | — |
| 1983-11-04 | $1.53 | $1.53 | 139,200 | — | — |
| 1983-11-03 | $1.66 | $1.66 | 72,000 | — | — |
| 1983-11-02 | $1.75 | $1.75 | 103,200 | — | — |
| 1983-11-01 | $1.84 | $1.84 | 30,400 | — | — |
| 1983-10-31 | $1.84 | $1.84 | 58,000 | — | — |
| 1983-10-28 | $1.84 | $1.84 | 99,600 | — | — |
| 1983-10-27 | $1.81 | $1.81 | 45,200 | — | — |
| 1983-10-26 | $1.88 | $1.87 | 77,600 | — | — |
| 1983-10-25 | $1.84 | $1.84 | 56,400 | — | — |
| 1983-10-24 | $1.91 | $1.91 | 42,400 | — | — |
| 1983-10-21 | $1.97 | $1.97 | 243,200 | — | — |
| 1983-10-20 | $1.97 | $1.97 | 206,400 | — | — |
| 1983-10-19 | $1.84 | $1.84 | 147,200 | — | — |
| 1983-10-18 | $1.78 | $1.78 | 264,400 | — | — |
| 1983-10-17 | $1.88 | $1.87 | 125,200 | — | — |
| 1983-10-14 | $2.09 | $2.09 | 610,800 | — | — |
| 1983-10-13 | $2.13 | $2.12 | 10,400 | — | — |
| 1983-10-12 | $2.13 | $2.12 | 60,400 | — | — |
| 1983-10-11 | $2.13 | $2.12 | 83,200 | — | — |
| 1983-10-10 | $2.13 | $2.12 | 32,400 | — | — |
| 1983-10-07 | $2.13 | $2.12 | 34,400 | — | — |
| 1983-10-06 | $2.16 | $2.16 | 16,800 | — | — |
| 1983-10-05 | $2.19 | $2.19 | 34,800 | — | — |
| 1983-10-04 | $2.16 | $2.16 | 62,000 | — | — |
| 1983-10-03 | $2.16 | $2.16 | 25,600 | — | — |
| 1983-09-30 | $2.19 | $2.19 | 69,200 | — | — |
| 1983-09-29 | $2.16 | $2.16 | 122,000 | — | — |
| 1983-09-28 | $2.28 | $2.28 | 32,400 | — | — |
| 1983-09-27 | $2.31 | $2.31 | 37,200 | — | — |
| 1983-09-26 | $2.28 | $2.28 | 57,200 | — | — |
| 1983-09-23 | $2.34 | $2.34 | 47,600 | — | — |
| 1983-09-22 | $2.34 | $2.34 | 48,000 | — | — |
| 1983-09-21 | $2.34 | $2.34 | 29,200 | — | — |
| 1983-09-20 | $2.31 | $2.31 | 53,200 | — | — |
| 1983-09-19 | $2.38 | $2.37 | 65,200 | — | — |
| 1983-09-16 | $2.38 | $2.37 | 94,800 | — | — |
| 1983-09-15 | $2.44 | $2.44 | 8,000 | — | — |
| 1983-09-14 | $2.50 | $2.50 | 26,800 | — | — |
| 1983-09-13 | $2.53 | $2.53 | 82,800 | — | — |
| 1983-09-12 | $2.56 | $2.56 | 166,400 | — | — |
| 1983-09-09 | $2.75 | $2.75 | 324,800 | — | — |
| 1983-09-08 | $2.91 | $2.91 | 378,400 | — | — |
| 1983-09-07 | $2.78 | $2.78 | 253,200 | — | — |
| 1983-09-06 | $2.69 | $2.69 | 114,800 | — | — |
| 1983-09-02 | $2.69 | $2.69 | 225,200 | — | — |
| 1983-09-01 | $2.69 | $2.69 | 140,000 | — | — |
| 1983-08-31 | $2.72 | $2.72 | 37,200 | — | — |
| 1983-08-30 | $2.75 | $2.75 | 88,000 | — | — |
| 1983-08-29 | $2.72 | $2.72 | 26,800 | — | — |
| 1983-08-26 | $2.72 | $2.72 | 41,600 | — | — |
| 1983-08-25 | $2.72 | $2.72 | 19,600 | — | — |
| 1983-08-24 | $2.72 | $2.72 | 182,800 | — | — |
| 1983-08-23 | $2.75 | $2.75 | 150,800 | — | — |
| 1983-08-22 | $2.72 | $2.72 | 109,600 | — | — |
| 1983-08-19 | $2.78 | $2.78 | 32,400 | — | — |
| 1983-08-18 | $2.84 | $2.84 | 577,600 | — | — |
| 1983-08-17 | $2.53 | $2.53 | 1,243,600 | — | — |
| 1983-08-16 | $2.31 | $2.31 | 486,400 | — | — |
| 1983-08-15 | $2.25 | $2.25 | 324,800 | — | — |
| 1983-08-12 | $2.22 | $2.22 | 137,600 | — | — |
| 1983-08-11 | $2.16 | $2.16 | 32,800 | — | — |
| 1983-08-10 | $2.19 | $2.19 | 32,000 | — | — |
| 1983-08-09 | $2.22 | $2.22 | 79,600 | — | — |
| 1983-08-08 | $2.25 | $2.25 | 73,200 | — | — |
| 1983-08-05 | $2.25 | $2.25 | 26,800 | — | — |
| 1983-08-04 | $2.25 | $2.25 | 100,000 | — | — |
| 1983-08-03 | $2.44 | $2.44 | 58,800 | — | — |
| 1983-08-02 | $2.38 | $2.37 | 38,800 | — | — |
| 1983-08-01 | $2.44 | $2.44 | 37,200 | — | — |
| 1983-07-29 | $2.53 | $2.53 | 27,600 | — | — |
| 1983-07-28 | $2.47 | $2.47 | 77,200 | — | — |
| 1983-07-27 | $2.53 | $2.53 | 67,600 | — | — |
| 1983-07-26 | $2.59 | $2.59 | 21,200 | — | — |
| 1983-07-25 | $2.59 | $2.59 | 48,400 | — | — |
| 1983-07-22 | $2.63 | $2.62 | 48,000 | — | — |
| 1983-07-21 | $2.63 | $2.62 | 118,800 | — | — |
| 1983-07-20 | $2.75 | $2.75 | 58,800 | — | — |
| 1983-07-19 | $2.72 | $2.72 | 108,000 | — | — |
| 1983-07-18 | $2.78 | $2.78 | 420,400 | — | — |
| 1983-07-15 | $2.81 | $2.81 | 35,600 | — | — |
| 1983-07-14 | $2.81 | $2.81 | 15,600 | — | — |
| 1983-07-13 | $2.84 | $2.84 | 20,800 | — | — |
| 1983-07-12 | $2.88 | $2.87 | 70,400 | — | — |
| 1983-07-11 | $2.94 | $2.94 | 91,200 | — | — |
| 1983-07-08 | $2.91 | $2.91 | 69,600 | — | — |
| 1983-07-07 | $2.88 | $2.87 | 76,400 | — | — |
| 1983-07-06 | $2.84 | $2.84 | 214,000 | — | — |
| 1983-07-05 | $2.75 | $2.75 | 56,400 | — | — |
| 1983-07-01 | $2.75 | $2.75 | 101,200 | — | — |
| 1983-06-30 | $2.72 | $2.72 | 107,600 | — | — |
| 1983-06-29 | $2.69 | $2.69 | 42,000 | — | — |
| 1983-06-28 | $2.72 | $2.72 | 132,000 | — | — |
| 1983-06-27 | $2.75 | $2.75 | 184,000 | — | — |
| 1983-06-24 | $2.78 | $2.78 | 109,200 | — | — |
| 1983-06-23 | $2.78 | $2.78 | 259,600 | — | — |
| 1983-06-22 | $2.94 | $2.94 | 136,800 | — | — |
| 1983-06-21 | $2.91 | $2.91 | 241,200 | — | — |
| 1983-06-20 | $2.81 | $2.81 | 87,600 | — | — |
| 1983-06-17 | $2.72 | $2.72 | 146,400 | — | — |
| 1983-06-16 | $2.53 | $2.53 | 84,800 | — | — |
| 1983-06-15 | $2.53 | $2.53 | 52,400 | — | — |
| 1983-06-14 | $2.50 | $2.50 | 71,200 | — | — |
| 1983-06-13 | $2.53 | $2.53 | 328,800 | — | — |
| 1983-06-10 | $2.53 | $2.53 | 111,600 | — | — |
| 1983-06-09 | $2.56 | $2.56 | 166,400 | — | — |
| 1983-06-08 | $2.56 | $2.56 | 79,600 | — | — |
| 1983-06-07 | $2.59 | $2.59 | 82,400 | — | — |
| 1983-06-06 | $2.66 | $2.66 | 226,800 | — | — |
| 1983-06-03 | $2.69 | $2.69 | 95,200 | — | — |
| 1983-06-02 | $2.91 | $2.91 | 77,200 | — | — |
| 1983-06-01 | $3.00 | $3.00 | 21,600 | — | — |
| 1983-05-31 | $3.00 | $3.00 | 98,000 | — | — |
| 1983-05-27 | $3.13 | $3.12 | 62,400 | — | — |
| 1983-05-26 | $3.19 | $3.19 | 60,400 | — | — |
| 1983-05-25 | $3.22 | $3.22 | 282,800 | — | — |
| 1983-05-24 | $3.19 | $3.19 | 209,600 | — | — |
| 1983-05-23 | $3.16 | $3.16 | 92,000 | — | — |
| 1983-05-20 | $3.16 | $3.16 | 130,000 | — | — |
| 1983-05-19 | $3.13 | $3.12 | 54,400 | — | — |
| 1983-05-18 | $3.16 | $3.16 | 52,400 | — | — |
| 1983-05-17 | $3.13 | $3.12 | 86,800 | — | — |
| 1983-05-16 | $3.19 | $3.19 | 74,800 | — | — |
| 1983-05-13 | $3.22 | $3.22 | 17,200 | — | — |
| 1983-05-12 | $3.19 | $3.19 | 3,600 | — | — |
| 1983-05-11 | $3.19 | $3.19 | 18,000 | — | — |
| 1983-05-10 | $3.25 | $3.25 | 31,200 | — | — |
| 1983-05-09 | $3.25 | $3.25 | 88,800 | — | — |
| 1983-05-06 | $3.28 | $3.28 | 24,000 | — | — |
| 1983-05-05 | $3.28 | $3.28 | 19,200 | — | — |
| 1983-05-04 | $3.22 | $3.22 | 191,200 | — | — |
| 1983-05-03 | $3.09 | $3.09 | 64,800 | — | — |
| 1983-05-02 | $3.13 | $3.12 | 42,800 | — | — |
| 1983-04-29 | $3.13 | $3.12 | 51,600 | — | — |
| 1983-04-28 | $3.16 | $3.16 | 111,200 | — | — |
| 1983-04-27 | $3.09 | $3.09 | 202,400 | — | — |
| 1983-04-26 | $2.94 | $2.94 | 108,400 | — | — |
| 1983-04-25 | $2.84 | $2.84 | 116,400 | — | — |
| 1983-04-22 | $2.75 | $2.75 | 99,200 | — | — |
| 1983-04-21 | $2.75 | $2.75 | 116,400 | — | — |
| 1983-04-20 | $2.66 | $2.66 | 67,600 | — | — |
| 1983-04-19 | $2.66 | $2.66 | 58,400 | — | — |
| 1983-04-18 | $2.84 | $2.84 | 9,600 | — | — |
| 1983-04-15 | $2.91 | $2.91 | 13,600 | — | — |
| 1983-04-14 | $2.91 | $2.91 | 17,200 | — | — |
| 1983-04-13 | $2.94 | $2.94 | 36,000 | — | — |
| 1983-04-12 | $2.97 | $2.97 | 41,600 | — | — |
| 1983-04-11 | $3.00 | $3.00 | 44,800 | — | — |
| 1983-04-08 | $3.00 | $3.00 | 18,400 | — | — |
| 1983-04-07 | $3.00 | $3.00 | 64,000 | — | — |
| 1983-04-06 | $3.03 | $3.03 | 69,200 | — | — |
| 1983-04-05 | $3.06 | $3.06 | 123,200 | — | — |
| 1983-04-04 | $3.03 | $3.03 | 102,800 | — | — |
| 1983-03-31 | $2.97 | $2.97 | 99,600 | — | — |
| 1983-03-30 | $2.78 | $2.78 | 110,000 | — | — |
| 1983-03-29 | $2.59 | $2.59 | 37,600 | — | — |
| 1983-03-28 | $2.63 | $2.62 | 52,800 | — | — |
| 1983-03-25 | $2.72 | $2.72 | 92,400 | — | — |
| 1983-03-24 | $2.81 | $2.81 | 148,400 | — | — |
| 1983-03-23 | $2.66 | $2.66 | 108,400 | — | — |
| 1983-03-22 | $2.63 | $2.62 | 82,000 | — | — |
| 1983-03-21 | $2.66 | $2.66 | 56,400 | — | — |
| 1983-03-18 | $2.72 | $2.72 | 67,600 | — | — |
| 1983-03-17 | $2.78 | $2.78 | 80,000 | — | — |
| 1983-03-16 | $3.00 | $3.00 | 105,600 | — | — |
| 1983-03-15 | $3.00 | $3.00 | 22,400 | — | — |
| 1983-03-14 | $3.06 | $3.06 | 42,800 | — | — |
| 1983-03-11 | $3.03 | $3.03 | 48,800 | — | — |
| 1983-03-10 | $3.03 | $3.03 | 70,000 | — | — |
| 1983-03-09 | $3.06 | $3.06 | 147,600 | — | — |
| 1983-03-08 | $3.06 | $3.06 | 47,200 | — | — |
| 1983-03-07 | $3.22 | $3.22 | 13,200 | — | — |
| 1983-03-04 | $3.31 | $3.31 | 51,600 | — | — |
| 1983-03-03 | $3.31 | $3.31 | 58,800 | — | — |
| 1983-03-02 | $3.38 | $3.37 | 122,000 | — | — |
| 1983-03-01 | $3.31 | $3.31 | 69,600 | — | — |
| 1983-02-28 | $3.28 | $3.28 | 80,800 | — | — |
| 1983-02-25 | $3.63 | $3.62 | 52,000 | — | — |
| 1983-02-24 | $3.63 | $3.62 | 37,600 | — | — |
| 1983-02-23 | $3.53 | $3.53 | 48,800 | — | — |
| 1983-02-22 | $3.53 | $3.53 | 88,000 | — | — |
| 1983-02-18 | $3.78 | $3.78 | 103,600 | — | — |
| 1983-02-17 | $3.75 | $3.75 | 44,000 | — | — |
| 1983-02-16 | $3.75 | $3.75 | 28,000 | — | — |
| 1983-02-15 | $3.75 | $3.75 | 100,800 | — | — |
| 1983-02-14 | $3.84 | $3.84 | 14,000 | — | — |
| 1983-02-11 | $3.84 | $3.84 | 115,600 | — | — |
| 1983-02-10 | $3.72 | $3.72 | 46,400 | — | — |
| 1983-02-09 | $3.66 | $3.66 | 20,000 | — | — |
| 1983-02-08 | $3.59 | $3.59 | 45,200 | — | — |
| 1983-02-07 | $3.75 | $3.75 | 60,000 | — | — |
| 1983-02-04 | $3.84 | $3.84 | 33,600 | — | — |
| 1983-02-03 | $3.84 | $3.84 | 207,200 | — | — |
| 1983-02-02 | $3.78 | $3.78 | 42,000 | — | — |
| 1983-02-01 | $3.81 | $3.81 | 134,400 | — | — |
| 1983-01-31 | $3.81 | $3.81 | 197,600 | — | — |
| 1983-01-28 | $3.66 | $3.66 | 104,000 | — | — |
| 1983-01-27 | $3.59 | $3.59 | 108,800 | — | — |
| 1983-01-26 | $3.53 | $3.53 | 229,200 | — | — |
| 1983-01-25 | $3.78 | $3.78 | 182,400 | — | — |
| 1983-01-24 | $3.78 | $3.78 | 290,800 | — | — |
| 1983-01-21 | $3.91 | $3.91 | 177,200 | — | — |
| 1983-01-20 | $3.91 | $3.91 | 398,800 | — | — |
| 1983-01-19 | $3.88 | $3.87 | 485,600 | — | — |
| 1983-01-18 | $3.91 | $3.91 | 366,400 | — | — |
| 1983-01-17 | $4.03 | $4.03 | 508,400 | — | — |
| 1983-01-14 | $4.13 | $4.12 | 861,600 | — | — |
| 1983-01-13 | $3.56 | $3.56 | 303,600 | — | — |
| 1983-01-12 | $3.28 | $3.28 | 229,600 | — | — |
| 1983-01-11 | $3.28 | $3.28 | 123,600 | — | — |
| 1983-01-10 | $3.28 | $3.28 | 190,800 | — | — |
| 1983-01-07 | $3.19 | $3.19 | 133,600 | — | — |
| 1983-01-06 | $3.44 | $3.44 | 131,200 | — | — |
| 1983-01-05 | $3.00 | $3.00 | 51,200 | — | — |
| 1983-01-04 | $2.94 | $2.94 | 116,400 | — | — |
| 1983-01-03 | $2.97 | $2.97 | 25,600 | — | — |