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 | $4.80 | $4.80 | 307,065 | — | — |
| 1983-12-29 | $4.72 | $4.72 | 175,650 | — | — |
| 1983-12-28 | $4.92 | $4.92 | 1,324,458 | — | — |
| 1983-12-27 | $4.95 | $4.95 | 196,693 | — | — |
| 1983-12-23 | $4.98 | $4.98 | 198,411 | — | — |
| 1983-12-22 | $5.01 | $5.01 | 169,637 | — | — |
| 1983-12-21 | $5.09 | $5.09 | 207,859 | — | — |
| 1983-12-20 | $5.01 | $5.01 | 216,878 | — | — |
| 1983-12-19 | $5.04 | $5.04 | 165,772 | — | — |
| 1983-12-16 | $5.09 | $5.09 | 116,813 | — | — |
| 1983-12-15 | $5.06 | $5.06 | 115,096 | — | — |
| 1983-12-14 | $5.12 | $5.12 | 192,399 | — | — |
| 1983-12-13 | $5.15 | $5.15 | 116,384 | — | — |
| 1983-12-12 | $5.18 | $5.18 | 112,948 | — | — |
| 1983-12-09 | $5.18 | $5.18 | 150,741 | — | — |
| 1983-12-08 | $5.18 | $5.18 | 87,610 | — | — |
| 1983-12-07 | $5.18 | $5.18 | 185,527 | — | — |
| 1983-12-06 | $5.21 | $5.21 | 292,892 | — | — |
| 1983-12-05 | $5.18 | $5.18 | 469,401 | — | — |
| 1983-12-02 | $5.41 | $5.41 | 143,440 | — | — |
| 1983-12-01 | $5.59 | $5.59 | 347,863 | — | — |
| 1983-11-30 | $5.65 | $5.65 | 339,274 | — | — |
| 1983-11-29 | $5.62 | $5.62 | 155,465 | — | — |
| 1983-11-28 | $5.65 | $5.65 | 198,411 | — | — |
| 1983-11-25 | $5.65 | $5.65 | 181,662 | — | — |
| 1983-11-23 | $5.68 | $5.68 | 260,683 | — | — |
| 1983-11-22 | $5.62 | $5.62 | 360,318 | — | — |
| 1983-11-21 | $5.53 | $5.53 | 799,656 | — | — |
| 1983-11-18 | $5.50 | $5.50 | 120,679 | — | — |
| 1983-11-17 | $5.53 | $5.53 | 311,789 | — | — |
| 1983-11-16 | $5.47 | $5.47 | 195,405 | — | — |
| 1983-11-15 | $5.30 | $5.30 | 310,500 | — | — |
| 1983-11-14 | $5.36 | $5.36 | 194,546 | — | — |
| 1983-11-11 | $5.38 | $5.38 | 154,606 | — | — |
| 1983-11-10 | $5.36 | $5.36 | 651,063 | — | — |
| 1983-11-09 | $5.47 | $5.47 | 327,249 | — | — |
| 1983-11-08 | $5.56 | $5.56 | 325,531 | — | — |
| 1983-11-07 | $5.62 | $5.62 | 474,554 | — | — |
| 1983-11-04 | $5.65 | $5.65 | 188,533 | — | — |
| 1983-11-03 | $5.68 | $5.68 | 907,022 | — | — |
| 1983-11-02 | $5.65 | $5.65 | 229,332 | — | — |
| 1983-11-01 | $5.68 | $5.68 | 386,944 | — | — |
| 1983-10-31 | $5.59 | $5.59 | 154,606 | — | — |
| 1983-10-28 | $5.56 | $5.56 | 572,472 | — | — |
| 1983-10-27 | $5.56 | $5.56 | 95,770 | — | — |
| 1983-10-26 | $5.56 | $5.56 | 707,752 | — | — |
| 1983-10-25 | $5.47 | $5.47 | 118,531 | — | — |
| 1983-10-24 | $5.56 | $5.56 | 208,718 | — | — |
| 1983-10-21 | $5.50 | $5.50 | 361,177 | — | — |
| 1983-10-20 | $5.44 | $5.44 | 149,023 | — | — |
| 1983-10-19 | $5.41 | $5.41 | 109,942 | — | — |
| 1983-10-18 | $5.38 | $5.38 | 208,289 | — | — |
| 1983-10-17 | $5.44 | $5.44 | 168,778 | — | — |
| 1983-10-14 | $5.44 | $5.44 | 1,063,346 | — | — |
| 1983-10-13 | $5.41 | $5.41 | 155,894 | — | — |
| 1983-10-12 | $5.41 | $5.41 | 155,035 | — | — |
| 1983-10-11 | $5.44 | $5.44 | 182,521 | — | — |
| 1983-10-10 | $5.50 | $5.50 | 480,567 | — | — |
| 1983-10-07 | $5.50 | $5.50 | 199,699 | — | — |
| 1983-10-06 | $5.50 | $5.50 | 285,162 | — | — |
| 1983-10-05 | $5.41 | $5.41 | 332,832 | — | — |
| 1983-10-04 | $5.38 | $5.38 | 1,522,439 | — | — |
| 1983-10-03 | $5.30 | $5.30 | 282,585 | — | — |
| 1983-09-30 | $5.30 | $5.30 | 370,625 | — | — |
| 1983-09-29 | $5.33 | $5.33 | 101,782 | — | — |
| 1983-09-28 | $5.33 | $5.33 | 83,745 | — | — |
| 1983-09-27 | $5.33 | $5.33 | 124,544 | — | — |
| 1983-09-26 | $5.36 | $5.36 | 547,563 | — | — |
| 1983-09-23 | $5.33 | $5.33 | 1,171,140 | — | — |
| 1983-09-22 | $5.30 | $5.30 | 120,249 | — | — |
| 1983-09-21 | $5.30 | $5.30 | 166,631 | — | — |
| 1983-09-20 | $5.30 | $5.30 | 283,874 | — | — |
| 1983-09-19 | $5.18 | $5.18 | 350,870 | — | — |
| 1983-09-16 | $5.18 | $5.18 | 149,882 | — | — |
| 1983-09-15 | $5.15 | $5.15 | 127,120 | — | — |
| 1983-09-14 | $5.21 | $5.21 | 127,120 | — | — |
| 1983-09-13 | $5.21 | $5.21 | 195,405 | — | — |
| 1983-09-12 | $5.21 | $5.21 | 190,681 | — | — |
| 1983-09-09 | $5.15 | $5.15 | 879,966 | — | — |
| 1983-09-08 | $5.15 | $5.15 | 122,396 | — | — |
| 1983-09-07 | $5.09 | $5.09 | 133,992 | — | — |
| 1983-09-06 | $5.09 | $5.09 | 124,544 | — | — |
| 1983-09-02 | $5.09 | $5.09 | 143,869 | — | — |
| 1983-09-01 | $5.24 | $5.24 | 188,533 | — | — |
| 1983-08-31 | $5.27 | $5.27 | 470,260 | — | — |
| 1983-08-30 | $5.27 | $5.27 | 121,108 | — | — |
| 1983-08-29 | $5.30 | $5.30 | 193,257 | — | — |
| 1983-08-26 | $5.30 | $5.30 | 105,647 | — | — |
| 1983-08-25 | $5.30 | $5.30 | 993,343 | — | — |
| 1983-08-24 | $5.33 | $5.33 | 186,386 | — | — |
| 1983-08-23 | $5.30 | $5.30 | 121,108 | — | — |
| 1983-08-22 | $5.33 | $5.33 | 157,183 | — | — |
| 1983-08-19 | $5.36 | $5.36 | 107,365 | — | — |
| 1983-08-18 | $5.30 | $5.30 | 127,120 | — | — |
| 1983-08-17 | $5.36 | $5.36 | 182,950 | — | — |
| 1983-08-16 | $5.21 | $5.21 | 98,776 | — | — |
| 1983-08-15 | $5.24 | $5.24 | 127,120 | — | — |
| 1983-08-12 | $5.18 | $5.18 | 103,071 | — | — |
| 1983-08-11 | $5.15 | $5.15 | 202,706 | — | — |
| 1983-08-10 | $5.12 | $5.12 | 207,000 | — | — |
| 1983-08-09 | $5.18 | $5.18 | 210,436 | — | — |
| 1983-08-08 | $5.12 | $5.12 | 106,077 | — | — |
| 1983-08-05 | $5.24 | $5.24 | 95,770 | — | — |
| 1983-08-04 | $5.21 | $5.21 | 93,193 | — | — |
| 1983-08-03 | $5.24 | $5.24 | 164,484 | — | — |
| 1983-08-02 | $5.18 | $5.18 | 152,029 | — | — |
| 1983-08-01 | $5.27 | $5.27 | 93,623 | — | — |
| 1983-07-29 | $5.30 | $5.30 | 196,264 | — | — |
| 1983-07-28 | $5.27 | $5.27 | 70,432 | — | — |
| 1983-07-27 | $5.27 | $5.27 | 307,065 | — | — |
| 1983-07-26 | $5.41 | $5.41 | 279,579 | — | — |
| 1983-07-25 | $5.30 | $5.30 | 145,587 | — | — |
| 1983-07-22 | $5.24 | $5.24 | 154,606 | — | — |
| 1983-07-21 | $5.15 | $5.15 | 218,166 | — | — |
| 1983-07-20 | $5.06 | $5.06 | 522,225 | — | — |
| 1983-07-19 | $5.04 | $5.04 | 182,521 | — | — |
| 1983-07-18 | $5.09 | $5.09 | 860,640 | — | — |
| 1983-07-15 | $5.01 | $5.01 | 156,753 | — | — |
| 1983-07-14 | $5.04 | $5.04 | 201,847 | — | — |
| 1983-07-13 | $5.01 | $5.01 | 106,077 | — | — |
| 1983-07-12 | $5.04 | $5.04 | 182,091 | — | — |
| 1983-07-11 | $4.95 | $4.95 | 220,743 | — | — |
| 1983-07-08 | $4.92 | $4.92 | 118,531 | — | — |
| 1983-07-07 | $4.92 | $4.92 | 128,838 | — | — |
| 1983-07-06 | $4.92 | $4.92 | 291,175 | — | — |
| 1983-07-05 | $4.83 | $4.83 | 756,710 | — | — |
| 1983-07-01 | $4.89 | $4.89 | 376,637 | — | — |
| 1983-06-30 | $4.95 | $4.95 | 331,114 | — | — |
| 1983-06-29 | $4.92 | $4.92 | 372,772 | — | — |
| 1983-06-28 | $4.86 | $4.86 | 139,145 | — | — |
| 1983-06-27 | $4.92 | $4.92 | 451,364 | — | — |
| 1983-06-24 | $5.09 | $5.09 | 89,328 | — | — |
| 1983-06-23 | $5.09 | $5.09 | 267,125 | — | — |
| 1983-06-22 | $5.12 | $5.12 | 140,004 | — | — |
| 1983-06-21 | $5.09 | $5.09 | 97,917 | — | — |
| 1983-06-20 | $5.12 | $5.12 | 386,515 | — | — |
| 1983-06-17 | $5.15 | $5.15 | 236,204 | — | — |
| 1983-06-16 | $5.15 | $5.15 | 197,552 | — | — |
| 1983-06-15 | $5.18 | $5.18 | 264,119 | — | — |
| 1983-06-14 | $5.15 | $5.15 | 168,778 | — | — |
| 1983-06-13 | $5.15 | $5.15 | 217,737 | — | — |
| 1983-06-10 | $5.18 | $5.18 | 225,896 | — | — |
| 1983-06-09 | $5.18 | $5.18 | 159,760 | — | — |
| 1983-06-08 | $5.24 | $5.24 | 208,289 | — | — |
| 1983-06-07 | $5.30 | $5.30 | 151,600 | — | — |
| 1983-06-06 | $5.36 | $5.36 | 188,963 | — | — |
| 1983-06-03 | $5.53 | $5.53 | 889,414 | — | — |
| 1983-06-02 | $5.56 | $5.56 | 693,580 | — | — |
| 1983-06-01 | $5.53 | $5.53 | 171,784 | — | — |
| 1983-05-31 | $5.59 | $5.59 | 147,735 | — | — |
| 1983-05-27 | $5.62 | $5.62 | 114,237 | — | — |
| 1983-05-26 | $5.62 | $5.62 | 119,820 | — | — |
| 1983-05-25 | $5.59 | $5.59 | 125,403 | — | — |
| 1983-05-24 | $5.62 | $5.62 | 180,803 | — | — |
| 1983-05-23 | $5.59 | $5.59 | 169,208 | — | — |
| 1983-05-20 | $5.62 | $5.62 | 293,751 | — | — |
| 1983-05-19 | $5.68 | $5.68 | 366,760 | — | — |
| 1983-05-18 | $5.65 | $5.65 | 260,253 | — | — |
| 1983-05-17 | $5.65 | $5.65 | 178,226 | — | — |
| 1983-05-16 | $5.68 | $5.68 | 166,201 | — | — |
| 1983-05-13 | $5.68 | $5.68 | 152,888 | — | — |
| 1983-05-12 | $5.68 | $5.68 | 132,274 | — | — |
| 1983-05-11 | $5.68 | $5.68 | 136,139 | — | — |
| 1983-05-10 | $5.68 | $5.68 | 213,013 | — | — |
| 1983-05-09 | $5.68 | $5.68 | 178,656 | — | — |
| 1983-05-06 | $5.65 | $5.65 | 236,633 | — | — |
| 1983-05-05 | $5.56 | $5.56 | 243,075 | — | — |
| 1983-05-04 | $5.53 | $5.53 | 169,637 | — | — |
| 1983-05-03 | $5.53 | $5.53 | 147,305 | — | — |
| 1983-05-02 | $5.50 | $5.50 | 295,040 | — | — |
| 1983-04-29 | $5.50 | $5.50 | 167,919 | — | — |
| 1983-04-28 | $5.47 | $5.47 | 237,921 | — | — |
| 1983-04-27 | $5.47 | $5.47 | 143,011 | — | — |
| 1983-04-26 | $5.50 | $5.50 | 208,718 | — | — |
| 1983-04-25 | $5.50 | $5.50 | 176,508 | — | — |
| 1983-04-22 | $5.47 | $5.47 | 186,816 | — | — |
| 1983-04-21 | $5.41 | $5.41 | 198,840 | — | — |
| 1983-04-20 | $5.44 | $5.44 | 491,733 | — | — |
| 1983-04-19 | $5.36 | $5.36 | 184,239 | — | — |
| 1983-04-18 | $5.33 | $5.33 | 388,233 | — | — |
| 1983-04-15 | $5.30 | $5.30 | 196,264 | — | — |
| 1983-04-14 | $5.27 | $5.27 | 168,349 | — | — |
| 1983-04-13 | $5.27 | $5.27 | 174,791 | — | — |
| 1983-04-12 | $5.24 | $5.24 | 419,154 | — | — |
| 1983-04-11 | $5.30 | $5.30 | 242,645 | — | — |
| 1983-04-08 | $5.21 | $5.21 | 153,747 | — | — |
| 1983-04-07 | $5.21 | $5.21 | 142,581 | — | — |
| 1983-04-06 | $5.21 | $5.21 | 216,448 | — | — |
| 1983-04-05 | $5.15 | $5.15 | 786,343 | — | — |
| 1983-04-04 | $5.18 | $5.18 | 304,488 | — | — |
| 1983-03-31 | $5.30 | $5.30 | 176,508 | — | — |
| 1983-03-30 | $5.36 | $5.36 | 172,643 | — | — |
| 1983-03-29 | $5.38 | $5.38 | 140,434 | — | — |
| 1983-03-28 | $5.44 | $5.44 | 576,766 | — | — |
| 1983-03-25 | $5.50 | $5.50 | 142,581 | — | — |
| 1983-03-24 | $5.50 | $5.50 | 809,105 | — | — |
| 1983-03-23 | $5.47 | $5.47 | 267,984 | — | — |
| 1983-03-22 | $5.44 | $5.44 | 172,643 | — | — |
| 1983-03-21 | $5.41 | $5.41 | 138,716 | — | — |
| 1983-03-18 | $5.44 | $5.44 | 140,863 | — | — |
| 1983-03-17 | $5.44 | $5.44 | 175,220 | — | — |
| 1983-03-16 | $5.47 | $5.47 | 252,953 | — | — |
| 1983-03-15 | $5.47 | $5.47 | 240,498 | — | — |
| 1983-03-14 | $5.44 | $5.44 | 140,434 | — | — |
| 1983-03-11 | $5.50 | $5.50 | 136,998 | — | — |
| 1983-03-10 | $5.53 | $5.53 | 143,011 | — | — |
| 1983-03-09 | $5.53 | $5.53 | 126,262 | — | — |
| 1983-03-08 | $5.50 | $5.50 | 176,508 | — | — |
| 1983-03-07 | $5.50 | $5.50 | 251,664 | — | — |
| 1983-03-04 | $5.50 | $5.50 | 333,691 | — | — |
| 1983-03-03 | $5.70 | $5.70 | 336,697 | — | — |
| 1983-03-02 | $5.59 | $5.59 | 843,461 | — | — |
| 1983-03-01 | $5.65 | $5.65 | 194,546 | — | — |
| 1983-02-28 | $5.50 | $5.50 | 262,401 | — | — |
| 1983-02-25 | $5.47 | $5.47 | 331,114 | — | — |
| 1983-02-24 | $5.44 | $5.44 | 521,366 | — | — |
| 1983-02-23 | $5.47 | $5.47 | 185,527 | — | — |
| 1983-02-22 | $5.44 | $5.44 | 237,492 | — | — |
| 1983-02-18 | $5.33 | $5.33 | 170,496 | — | — |
| 1983-02-17 | $5.33 | $5.33 | 125,403 | — | — |
| 1983-02-16 | $5.30 | $5.30 | 166,201 | — | — |
| 1983-02-15 | $5.36 | $5.36 | 197,982 | — | — |
| 1983-02-14 | $5.36 | $5.36 | 207,000 | — | — |
| 1983-02-11 | $5.33 | $5.33 | 132,274 | — | — |
| 1983-02-10 | $5.36 | $5.36 | 229,762 | — | — |
| 1983-02-09 | $5.36 | $5.36 | 244,363 | — | — |
| 1983-02-08 | $5.33 | $5.33 | 110,801 | — | — |
| 1983-02-07 | $5.36 | $5.36 | 272,708 | — | — |
| 1983-02-04 | $5.36 | $5.36 | 461,671 | — | — |
| 1983-02-03 | $5.30 | $5.30 | 237,492 | — | — |
| 1983-02-02 | $5.24 | $5.24 | 217,307 | — | — |
| 1983-02-01 | $5.27 | $5.27 | 197,123 | — | — |
| 1983-01-31 | $5.24 | $5.24 | 222,031 | — | — |
| 1983-01-28 | $5.21 | $5.21 | 260,683 | — | — |
| 1983-01-27 | $5.18 | $5.18 | 209,577 | — | — |
| 1983-01-26 | $5.04 | $5.04 | 314,365 | — | — |
| 1983-01-25 | $5.06 | $5.06 | 184,668 | — | — |
| 1983-01-24 | $5.06 | $5.06 | 251,664 | — | — |
| 1983-01-21 | $5.27 | $5.27 | 276,143 | — | — |
| 1983-01-20 | $5.21 | $5.21 | 541,980 | — | — |
| 1983-01-19 | $5.18 | $5.18 | 232,338 | — | — |
| 1983-01-18 | $5.21 | $5.21 | 219,025 | — | — |
| 1983-01-17 | $5.24 | $5.24 | 219,025 | — | — |
| 1983-01-14 | $5.21 | $5.21 | 373,631 | — | — |
| 1983-01-13 | $5.21 | $5.21 | 243,934 | — | — |
| 1983-01-12 | $5.24 | $5.24 | 346,146 | — | — |
| 1983-01-11 | $5.15 | $5.15 | 1,006,227 | — | — |
| 1983-01-10 | $5.09 | $5.09 | 328,967 | — | — |
| 1983-01-07 | $5.04 | $5.04 | 247,799 | — | — |
| 1983-01-06 | $4.95 | $4.95 | 480,137 | — | — |
| 1983-01-05 | $4.92 | $4.92 | 228,044 | — | — |
| 1983-01-04 | $4.86 | $4.86 | 574,619 | — | — |
| 1983-01-03 | $4.86 | $4.86 | 268,843 | — | — |