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 | $4.36 | $4.48 | 563,200 | — | — |
| 1983-12-29 | $4.44 | $4.57 | 188,800 | — | — |
| 1983-12-28 | $4.30 | $4.42 | 1,399,200 | — | — |
| 1983-12-27 | $4.33 | $4.45 | 384,800 | — | — |
| 1983-12-23 | $4.22 | $4.34 | 127,200 | — | — |
| 1983-12-22 | $4.25 | $4.37 | 403,200 | — | — |
| 1983-12-21 | $4.31 | $4.44 | 792,800 | — | — |
| 1983-12-20 | $4.30 | $4.42 | 405,600 | — | — |
| 1983-12-19 | $4.30 | $4.42 | 1,264,000 | — | — |
| 1983-12-16 | $4.23 | $4.36 | 640,800 | — | — |
| 1983-12-15 | $4.27 | $4.39 | 192,800 | — | — |
| 1983-12-14 | $4.34 | $4.47 | 1,194,400 | — | — |
| 1983-12-13 | $4.41 | $4.53 | 100,000 | — | — |
| 1983-12-12 | $4.39 | $4.52 | 120,000 | — | — |
| 1983-12-09 | $4.44 | $4.57 | 500,000 | — | — |
| 1983-12-08 | $4.44 | $4.57 | 628,800 | — | — |
| 1983-12-07 | $4.44 | $4.57 | 735,200 | — | — |
| 1983-12-06 | $4.47 | $4.60 | 184,000 | — | — |
| 1983-12-05 | $4.50 | $4.63 | 754,400 | — | — |
| 1983-12-02 | $4.55 | $4.68 | 124,800 | — | — |
| 1983-12-01 | $4.50 | $4.63 | 309,600 | — | — |
| 1983-11-30 | $4.52 | $4.65 | 844,000 | — | — |
| 1983-11-29 | $4.44 | $4.57 | 1,019,200 | — | — |
| 1983-11-28 | $4.56 | $4.69 | 770,400 | — | — |
| 1983-11-25 | $4.59 | $4.73 | 273,600 | — | — |
| 1983-11-23 | $4.58 | $4.71 | 619,200 | — | — |
| 1983-11-22 | $4.53 | $4.66 | 636,800 | — | — |
| 1983-11-21 | $4.41 | $4.53 | 281,600 | — | — |
| 1983-11-18 | $4.39 | $4.52 | 531,200 | — | — |
| 1983-11-17 | $4.39 | $4.52 | 792,000 | — | — |
| 1983-11-16 | $4.41 | $4.53 | 454,400 | — | — |
| 1983-11-15 | $4.34 | $4.47 | 920,800 | — | — |
| 1983-11-14 | $4.38 | $4.50 | 616,000 | — | — |
| 1983-11-11 | $4.31 | $4.44 | 1,606,400 | — | — |
| 1983-11-10 | $4.20 | $4.32 | 495,200 | — | — |
| 1983-11-09 | $4.25 | $4.37 | 176,800 | — | — |
| 1983-11-08 | $4.20 | $4.32 | 435,200 | — | — |
| 1983-11-07 | $4.28 | $4.40 | 408,000 | — | — |
| 1983-11-04 | $4.34 | $4.47 | 336,800 | — | — |
| 1983-11-03 | $4.47 | $4.60 | 236,000 | — | — |
| 1983-11-02 | $4.55 | $4.64 | 877,600 | — | — |
| 1983-11-01 | $4.47 | $4.56 | 793,600 | — | — |
| 1983-10-31 | $4.56 | $4.65 | 478,400 | — | — |
| 1983-10-28 | $4.50 | $4.59 | 607,200 | — | — |
| 1983-10-27 | $4.48 | $4.57 | 41,600 | — | — |
| 1983-10-26 | $4.52 | $4.60 | 351,200 | — | — |
| 1983-10-25 | $4.55 | $4.64 | 668,800 | — | — |
| 1983-10-24 | $4.56 | $4.65 | 313,600 | — | — |
| 1983-10-21 | $4.53 | $4.62 | 1,336,000 | — | — |
| 1983-10-20 | $4.47 | $4.56 | 604,800 | — | — |
| 1983-10-19 | $4.41 | $4.49 | 2,216,000 | — | — |
| 1983-10-18 | $4.41 | $4.49 | 324,000 | — | — |
| 1983-10-17 | $4.41 | $4.49 | 324,000 | — | — |
| 1983-10-14 | $4.55 | $4.64 | 148,000 | — | — |
| 1983-10-13 | $4.58 | $4.67 | 558,400 | — | — |
| 1983-10-12 | $4.56 | $4.65 | 406,400 | — | — |
| 1983-10-11 | $4.50 | $4.59 | 453,600 | — | — |
| 1983-10-10 | $4.52 | $4.60 | 546,400 | — | — |
| 1983-10-07 | $4.61 | $4.70 | 759,200 | — | — |
| 1983-10-06 | $4.34 | $4.43 | 899,200 | — | — |
| 1983-10-05 | $4.25 | $4.33 | 376,000 | — | — |
| 1983-10-04 | $4.23 | $4.32 | 366,400 | — | — |
| 1983-10-03 | $4.11 | $4.19 | 313,600 | — | — |
| 1983-09-30 | $4.11 | $4.19 | 1,076,800 | — | — |
| 1983-09-29 | $4.34 | $4.43 | 211,200 | — | — |
| 1983-09-28 | $4.45 | $4.54 | 150,400 | — | — |
| 1983-09-27 | $4.50 | $4.59 | 402,400 | — | — |
| 1983-09-26 | $4.48 | $4.57 | 338,400 | — | — |
| 1983-09-23 | $4.55 | $4.64 | 452,800 | — | — |
| 1983-09-22 | $4.44 | $4.53 | 1,304,000 | — | — |
| 1983-09-21 | $4.47 | $4.56 | 999,200 | — | — |
| 1983-09-20 | $4.25 | $4.33 | 395,200 | — | — |
| 1983-09-19 | $4.17 | $4.25 | 172,800 | — | — |
| 1983-09-16 | $4.09 | $4.17 | 581,600 | — | — |
| 1983-09-15 | $4.22 | $4.30 | 356,800 | — | — |
| 1983-09-14 | $4.20 | $4.29 | 126,400 | — | — |
| 1983-09-13 | $4.19 | $4.27 | 381,600 | — | — |
| 1983-09-12 | $4.26 | $4.34 | 604,800 | — | — |
| 1983-09-09 | $4.28 | $4.37 | 2,353,600 | — | — |
| 1983-09-08 | $4.36 | $4.45 | 628,800 | — | — |
| 1983-09-07 | $4.34 | $4.42 | 1,228,800 | — | — |
| 1983-09-06 | $4.19 | $4.27 | 457,600 | — | — |
| 1983-09-02 | $4.13 | $4.21 | 310,400 | — | — |
| 1983-09-01 | $4.05 | $4.13 | 502,400 | — | — |
| 1983-08-31 | $3.98 | $4.06 | 924,800 | — | — |
| 1983-08-30 | $4.00 | $4.08 | 1,729,600 | — | — |
| 1983-08-29 | $3.95 | $4.02 | 259,200 | — | — |
| 1983-08-26 | $3.91 | $3.98 | 433,600 | — | — |
| 1983-08-25 | $3.80 | $3.88 | 550,400 | — | — |
| 1983-08-24 | $3.73 | $3.81 | 225,600 | — | — |
| 1983-08-23 | $3.79 | $3.86 | 288,000 | — | — |
| 1983-08-22 | $3.74 | $3.82 | 1,060,800 | — | — |
| 1983-08-19 | $3.73 | $3.81 | 187,200 | — | — |
| 1983-08-18 | $3.71 | $3.78 | 305,600 | — | — |
| 1983-08-17 | $3.73 | $3.81 | 868,800 | — | — |
| 1983-08-16 | $3.67 | $3.74 | 900,800 | — | — |
| 1983-08-15 | $3.75 | $3.82 | 304,000 | — | — |
| 1983-08-12 | $3.63 | $3.70 | 320,000 | — | — |
| 1983-08-11 | $3.56 | $3.63 | 923,200 | — | — |
| 1983-08-10 | $3.53 | $3.60 | 1,752,000 | — | — |
| 1983-08-09 | $3.67 | $3.74 | 2,072,000 | — | — |
| 1983-08-08 | $3.73 | $3.81 | 472,000 | — | — |
| 1983-08-05 | $3.73 | $3.81 | 881,600 | — | — |
| 1983-08-04 | $3.71 | $3.78 | 812,800 | — | — |
| 1983-08-03 | $3.88 | $3.91 | 656,000 | — | — |
| 1983-08-02 | $3.91 | $3.95 | 254,400 | — | — |
| 1983-08-01 | $3.91 | $3.95 | 1,000,000 | — | — |
| 1983-07-29 | $3.99 | $4.03 | 771,200 | — | — |
| 1983-07-28 | $4.09 | $4.12 | 384,000 | — | — |
| 1983-07-27 | $4.20 | $4.23 | 531,200 | — | — |
| 1983-07-26 | $4.31 | $4.35 | 814,400 | — | — |
| 1983-07-25 | $4.21 | $4.25 | 441,600 | — | — |
| 1983-07-22 | $4.13 | $4.16 | 747,200 | — | — |
| 1983-07-21 | $4.00 | $4.04 | 681,600 | — | — |
| 1983-07-20 | $3.88 | $3.91 | 633,600 | — | — |
| 1983-07-19 | $3.81 | $3.85 | 497,600 | — | — |
| 1983-07-18 | $3.81 | $3.85 | 827,200 | — | — |
| 1983-07-15 | $3.83 | $3.86 | 329,600 | — | — |
| 1983-07-14 | $3.90 | $3.93 | 419,200 | — | — |
| 1983-07-13 | $3.87 | $3.90 | 291,200 | — | — |
| 1983-07-12 | $3.91 | $3.94 | 569,600 | — | — |
| 1983-07-11 | $3.98 | $4.01 | 395,200 | — | — |
| 1983-07-08 | $3.98 | $4.02 | 152,000 | — | — |
| 1983-07-07 | $3.97 | $4.01 | 452,800 | — | — |
| 1983-07-06 | $3.98 | $4.02 | 217,600 | — | — |
| 1983-07-05 | $3.99 | $4.03 | 155,200 | — | — |
| 1983-07-01 | $4.02 | $4.06 | 947,200 | — | — |
| 1983-06-30 | $3.97 | $4.01 | 534,400 | — | — |
| 1983-06-29 | $3.94 | $3.97 | 1,552,000 | — | — |
| 1983-06-28 | $4.05 | $4.08 | 428,800 | — | — |
| 1983-06-27 | $4.08 | $4.12 | 609,600 | — | — |
| 1983-06-24 | $4.09 | $4.13 | 212,800 | — | — |
| 1983-06-23 | $4.07 | $4.11 | 145,600 | — | — |
| 1983-06-22 | $4.09 | $4.13 | 435,200 | — | — |
| 1983-06-21 | $4.09 | $4.13 | 340,800 | — | — |
| 1983-06-20 | $4.12 | $4.16 | 222,400 | — | — |
| 1983-06-17 | $4.13 | $4.16 | 1,081,600 | — | — |
| 1983-06-16 | $4.16 | $4.19 | 628,800 | — | — |
| 1983-06-15 | $4.12 | $4.16 | 592,000 | — | — |
| 1983-06-14 | $4.11 | $4.15 | 272,000 | — | — |
| 1983-06-13 | $4.08 | $4.12 | 1,062,400 | — | — |
| 1983-06-10 | $4.06 | $4.10 | 1,878,400 | — | — |
| 1983-06-09 | $4.01 | $4.04 | 427,200 | — | — |
| 1983-06-08 | $4.01 | $4.04 | 444,800 | — | — |
| 1983-06-07 | $4.05 | $4.08 | 457,600 | — | — |
| 1983-06-06 | $4.07 | $4.11 | 5,444,800 | — | — |
| 1983-06-03 | $4.03 | $4.07 | 1,065,600 | — | — |
| 1983-06-02 | $4.03 | $4.07 | 366,400 | — | — |
| 1983-06-01 | $4.10 | $4.14 | 488,000 | — | — |
| 1983-05-31 | $4.09 | $4.13 | 601,600 | — | — |
| 1983-05-27 | $4.16 | $4.20 | 209,600 | — | — |
| 1983-05-26 | $4.20 | $4.24 | 1,388,800 | — | — |
| 1983-05-25 | $4.11 | $4.15 | 580,800 | — | — |
| 1983-05-24 | $4.12 | $4.16 | 355,200 | — | — |
| 1983-05-23 | $4.04 | $4.08 | 488,000 | — | — |
| 1983-05-20 | $4.01 | $4.04 | 321,600 | — | — |
| 1983-05-19 | $3.95 | $3.99 | 1,417,600 | — | — |
| 1983-05-18 | $4.03 | $4.07 | 825,600 | — | — |
| 1983-05-17 | $4.02 | $4.05 | 288,000 | — | — |
| 1983-05-16 | $4.00 | $4.04 | 356,800 | — | — |
| 1983-05-13 | $3.98 | $4.02 | 225,600 | — | — |
| 1983-05-12 | $3.98 | $4.01 | 396,800 | — | — |
| 1983-05-11 | $4.02 | $4.06 | 252,800 | — | — |
| 1983-05-10 | $4.03 | $4.07 | 492,800 | — | — |
| 1983-05-09 | $4.05 | $4.09 | 553,600 | — | — |
| 1983-05-06 | $4.05 | $4.08 | 803,200 | — | — |
| 1983-05-05 | $3.94 | $3.97 | 740,800 | — | — |
| 1983-05-04 | $3.99 | $4.03 | 451,200 | — | — |
| 1983-05-03 | $4.04 | $4.04 | 428,800 | — | — |
| 1983-05-02 | $4.05 | $4.05 | 670,400 | — | — |
| 1983-04-29 | $4.09 | $4.09 | 619,200 | — | — |
| 1983-04-28 | $4.04 | $4.04 | 571,200 | — | — |
| 1983-04-27 | $4.02 | $4.02 | 387,200 | — | — |
| 1983-04-26 | $4.00 | $4.00 | 272,000 | — | — |
| 1983-04-25 | $3.97 | $3.97 | 468,800 | — | — |
| 1983-04-22 | $3.95 | $3.95 | 182,400 | — | — |
| 1983-04-21 | $3.95 | $3.95 | 465,600 | — | — |
| 1983-04-20 | $3.98 | $3.98 | 198,400 | — | — |
| 1983-04-19 | $3.98 | $3.98 | 494,400 | — | — |
| 1983-04-18 | $3.93 | $3.93 | 337,600 | — | — |
| 1983-04-15 | $3.91 | $3.91 | 286,400 | — | — |
| 1983-04-14 | $3.94 | $3.94 | 316,800 | — | — |
| 1983-04-13 | $3.91 | $3.91 | 401,600 | — | — |
| 1983-04-12 | $3.83 | $3.83 | 313,600 | — | — |
| 1983-04-11 | $3.77 | $3.77 | 387,200 | — | — |
| 1983-04-08 | $3.77 | $3.77 | 219,200 | — | — |
| 1983-04-07 | $3.84 | $3.84 | 464,000 | — | — |
| 1983-04-06 | $3.84 | $3.84 | 960,000 | — | — |
| 1983-04-05 | $3.86 | $3.86 | 947,200 | — | — |
| 1983-04-04 | $3.86 | $3.86 | 168,000 | — | — |
| 1983-03-31 | $3.84 | $3.84 | 547,200 | — | — |
| 1983-03-30 | $3.82 | $3.82 | 403,200 | — | — |
| 1983-03-29 | $3.86 | $3.86 | 576,000 | — | — |
| 1983-03-28 | $3.89 | $3.89 | 416,000 | — | — |
| 1983-03-25 | $3.88 | $3.88 | 564,800 | — | — |
| 1983-03-24 | $3.89 | $3.89 | 536,000 | — | — |
| 1983-03-23 | $3.92 | $3.92 | 940,800 | — | — |
| 1983-03-22 | $3.94 | $3.94 | 1,076,800 | — | — |
| 1983-03-21 | $3.91 | $3.91 | 937,600 | — | — |
| 1983-03-18 | $3.98 | $3.98 | 1,619,200 | — | — |
| 1983-03-17 | $3.81 | $3.81 | 859,200 | — | — |
| 1983-03-16 | $3.75 | $3.75 | 1,308,800 | — | — |
| 1983-03-15 | $3.73 | $3.73 | 740,800 | — | — |
| 1983-03-14 | $3.73 | $3.73 | 542,400 | — | — |
| 1983-03-11 | $3.70 | $3.70 | 548,800 | — | — |
| 1983-03-10 | $3.69 | $3.69 | 595,200 | — | — |
| 1983-03-09 | $3.67 | $3.67 | 366,400 | — | — |
| 1983-03-08 | $3.66 | $3.66 | 1,718,400 | — | — |
| 1983-03-07 | $3.72 | $3.72 | 425,600 | — | — |
| 1983-03-04 | $3.70 | $3.70 | 840,000 | — | — |
| 1983-03-03 | $3.72 | $3.72 | 1,451,200 | — | — |
| 1983-03-02 | $3.74 | $3.74 | 1,604,800 | — | — |
| 1983-03-01 | $3.69 | $3.69 | 1,411,200 | — | — |
| 1983-02-28 | $3.62 | $3.62 | 1,920,000 | — | — |
| 1983-02-25 | $3.54 | $3.54 | 2,368,000 | — | — |
| 1983-02-24 | $3.56 | $3.56 | 2,683,200 | — | — |
| 1983-02-23 | $3.40 | $3.40 | 1,406,400 | — | — |
| 1983-02-22 | $3.40 | $3.40 | 1,120,000 | — | — |
| 1983-02-18 | $3.38 | $3.38 | 846,400 | — | — |
| 1983-02-17 | $3.39 | $3.39 | 2,440,000 | — | — |
| 1983-02-16 | $3.38 | $3.38 | 881,600 | — | — |
| 1983-02-15 | $3.34 | $3.34 | 1,260,800 | — | — |
| 1983-02-14 | $3.39 | $3.39 | 532,800 | — | — |
| 1983-02-11 | $3.41 | $3.41 | 768,000 | — | — |
| 1983-02-10 | $3.41 | $3.41 | 784,000 | — | — |
| 1983-02-09 | $3.37 | $3.37 | 299,200 | — | — |
| 1983-02-08 | $3.38 | $3.38 | 667,200 | — | — |
| 1983-02-07 | $3.42 | $3.42 | 1,614,400 | — | — |
| 1983-02-04 | $3.41 | $3.41 | 1,100,800 | — | — |
| 1983-02-03 | $3.39 | $3.39 | 200,000 | — | — |
| 1983-02-02 | $3.38 | $3.38 | 249,600 | — | — |
| 1983-02-01 | $3.38 | $3.38 | 1,342,400 | — | — |
| 1983-01-31 | $3.43 | $3.43 | 1,908,800 | — | — |
| 1983-01-28 | $3.41 | $3.41 | 462,400 | — | — |
| 1983-01-27 | $3.36 | $3.36 | 484,800 | — | — |
| 1983-01-26 | $3.23 | $3.23 | 328,000 | — | — |
| 1983-01-25 | $3.22 | $3.22 | 332,800 | — | — |
| 1983-01-24 | $3.22 | $3.22 | 656,000 | — | — |
| 1983-01-21 | $3.28 | $3.28 | 241,600 | — | — |
| 1983-01-20 | $3.36 | $3.36 | 425,600 | — | — |
| 1983-01-19 | $3.45 | $3.45 | 1,323,200 | — | — |
| 1983-01-18 | $3.48 | $3.48 | 288,000 | — | — |
| 1983-01-17 | $3.39 | $3.39 | 652,800 | — | — |
| 1983-01-14 | $3.41 | $3.41 | 454,400 | — | — |
| 1983-01-13 | $3.38 | $3.38 | 724,800 | — | — |
| 1983-01-12 | $3.36 | $3.36 | 593,600 | — | — |
| 1983-01-11 | $3.50 | $3.50 | 830,400 | — | — |
| 1983-01-10 | $3.50 | $3.50 | 899,200 | — | — |
| 1983-01-07 | $3.57 | $3.57 | 2,430,400 | — | — |
| 1983-01-06 | $3.42 | $3.42 | 1,033,600 | — | — |
| 1983-01-05 | $3.26 | $3.26 | 515,200 | — | — |
| 1983-01-04 | $3.22 | $3.22 | 353,600 | — | — |
| 1983-01-03 | $3.16 | $3.16 | 499,200 | — | — |