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 | $3.46 | $3.46 | 174,150 | — | — |
| 1983-12-29 | $3.33 | $3.33 | 45,563 | — | — |
| 1983-12-28 | $3.33 | $3.33 | 202,500 | — | — |
| 1983-12-27 | $3.37 | $3.37 | 32,400 | — | — |
| 1983-12-23 | $3.33 | $3.33 | 12,150 | — | — |
| 1983-12-22 | $3.36 | $3.36 | 34,425 | — | — |
| 1983-12-21 | $3.40 | $3.40 | 685,463 | — | — |
| 1983-12-20 | $3.46 | $3.46 | 71,888 | — | — |
| 1983-12-19 | $3.48 | $3.48 | 88,088 | — | — |
| 1983-12-16 | $3.51 | $3.51 | 226,800 | — | — |
| 1983-12-15 | $3.53 | $3.53 | 43,538 | — | — |
| 1983-12-14 | $3.64 | $3.64 | 195,413 | — | — |
| 1983-12-13 | $3.53 | $3.53 | 93,150 | — | — |
| 1983-12-12 | $3.49 | $3.49 | 106,313 | — | — |
| 1983-12-09 | $3.56 | $3.56 | 45,563 | — | — |
| 1983-12-08 | $3.56 | $3.56 | 275,400 | — | — |
| 1983-12-07 | $3.64 | $3.64 | 130,613 | — | — |
| 1983-12-06 | $3.63 | $3.63 | 89,100 | — | — |
| 1983-12-05 | $3.60 | $3.60 | 1,190,700 | — | — |
| 1983-12-02 | $3.60 | $3.60 | 28,350 | — | — |
| 1983-12-01 | $3.60 | $3.60 | 6,075 | — | — |
| 1983-11-30 | $3.62 | $3.62 | 90,113 | — | — |
| 1983-11-29 | $3.64 | $3.64 | 37,463 | — | — |
| 1983-11-28 | $3.63 | $3.63 | 10,125 | — | — |
| 1983-11-25 | $3.63 | $3.63 | 71,888 | — | — |
| 1983-11-23 | $3.63 | $3.63 | 857,588 | — | — |
| 1983-11-22 | $3.72 | $3.72 | 85,050 | — | — |
| 1983-11-21 | $3.63 | $3.63 | 139,725 | — | — |
| 1983-11-18 | $3.62 | $3.62 | 29,363 | — | — |
| 1983-11-17 | $3.64 | $3.64 | 67,838 | — | — |
| 1983-11-16 | $3.53 | $3.53 | 193,388 | — | — |
| 1983-11-15 | $3.52 | $3.52 | 163,013 | — | — |
| 1983-11-14 | $3.57 | $3.57 | 173,138 | — | — |
| 1983-11-11 | $3.53 | $3.53 | 419,175 | — | — |
| 1983-11-10 | $3.53 | $3.53 | 295,650 | — | — |
| 1983-11-09 | $3.33 | $3.33 | 206,550 | — | — |
| 1983-11-08 | $3.28 | $3.28 | 1,358,775 | — | — |
| 1983-11-07 | $3.11 | $3.11 | 322,988 | — | — |
| 1983-11-04 | $3.22 | $3.22 | 33,413 | — | — |
| 1983-11-03 | $3.27 | $3.27 | 452,588 | — | — |
| 1983-11-02 | $3.30 | $3.30 | 98,213 | — | — |
| 1983-11-01 | $3.31 | $3.31 | 15,188 | — | — |
| 1983-10-31 | $3.32 | $3.32 | 55,688 | — | — |
| 1983-10-28 | $3.32 | $3.32 | 16,200 | — | — |
| 1983-10-27 | $3.38 | $3.38 | 57,713 | — | — |
| 1983-10-26 | $3.43 | $3.43 | 44,550 | — | — |
| 1983-10-25 | $3.48 | $3.48 | 30,375 | — | — |
| 1983-10-24 | $3.42 | $3.42 | 93,150 | — | — |
| 1983-10-21 | $3.46 | $3.46 | 187,313 | — | — |
| 1983-10-20 | $3.51 | $3.51 | 73,913 | — | — |
| 1983-10-19 | $3.49 | $3.49 | 514,350 | — | — |
| 1983-10-18 | $3.56 | $3.56 | 211,613 | — | — |
| 1983-10-17 | $3.75 | $3.75 | 133,650 | — | — |
| 1983-10-14 | $3.74 | $3.74 | 33,413 | — | — |
| 1983-10-13 | $3.78 | $3.78 | 87,075 | — | — |
| 1983-10-12 | $3.88 | $3.88 | 79,988 | — | — |
| 1983-10-11 | $3.75 | $3.75 | 45,563 | — | — |
| 1983-10-10 | $3.65 | $3.65 | 153,900 | — | — |
| 1983-10-07 | $3.59 | $3.59 | 632,813 | — | — |
| 1983-10-06 | $3.56 | $3.56 | 307,800 | — | — |
| 1983-10-05 | $3.49 | $3.49 | 158,963 | — | — |
| 1983-10-04 | $3.54 | $3.54 | 284,513 | — | — |
| 1983-10-03 | $3.33 | $3.33 | 377,663 | — | — |
| 1983-09-30 | $3.56 | $3.56 | 344,250 | — | — |
| 1983-09-29 | $3.68 | $3.68 | 56,700 | — | — |
| 1983-09-28 | $3.79 | $3.79 | 74,925 | — | — |
| 1983-09-27 | $3.78 | $3.78 | 164,025 | — | — |
| 1983-09-26 | $3.93 | $3.93 | 45,563 | — | — |
| 1983-09-23 | $3.93 | $3.93 | 79,988 | — | — |
| 1983-09-22 | $4.00 | $4.00 | 180,225 | — | — |
| 1983-09-21 | $3.85 | $3.85 | 77,963 | — | — |
| 1983-09-20 | $3.96 | $3.96 | 82,013 | — | — |
| 1983-09-19 | $3.93 | $3.93 | 222,750 | — | — |
| 1983-09-16 | $3.75 | $3.75 | 455,625 | — | — |
| 1983-09-15 | $3.67 | $3.67 | 545,738 | — | — |
| 1983-09-14 | $3.73 | $3.73 | 1,076,288 | — | — |
| 1983-09-13 | $3.84 | $3.84 | 89,100 | — | — |
| 1983-09-12 | $3.95 | $3.95 | 250,088 | — | — |
| 1983-09-09 | $4.02 | $4.02 | 104,288 | — | — |
| 1983-09-08 | $3.96 | $3.96 | 191,363 | — | — |
| 1983-09-07 | $4.14 | $4.14 | 77,963 | — | — |
| 1983-09-06 | $4.25 | $4.25 | 66,825 | — | — |
| 1983-09-02 | $4.22 | $4.22 | 565,988 | — | — |
| 1983-09-01 | $4.15 | $4.15 | 378,675 | — | — |
| 1983-08-31 | $4.09 | $4.09 | 236,925 | — | — |
| 1983-08-30 | $4.17 | $4.17 | 36,450 | — | — |
| 1983-08-29 | $4.21 | $4.21 | 145,800 | — | — |
| 1983-08-26 | $4.19 | $4.19 | 100,238 | — | — |
| 1983-08-25 | $4.15 | $4.15 | 103,275 | — | — |
| 1983-08-24 | $4.30 | $4.30 | 51,638 | — | — |
| 1983-08-23 | $4.33 | $4.33 | 174,150 | — | — |
| 1983-08-22 | $4.47 | $4.47 | 42,525 | — | — |
| 1983-08-19 | $4.44 | $4.44 | 415,125 | — | — |
| 1983-08-18 | $4.52 | $4.52 | 47,588 | — | — |
| 1983-08-17 | $4.54 | $4.54 | 39,488 | — | — |
| 1983-08-16 | $4.41 | $4.41 | 119,475 | — | — |
| 1983-08-15 | $4.30 | $4.30 | 57,713 | — | — |
| 1983-08-12 | $4.21 | $4.21 | 96,188 | — | — |
| 1983-08-11 | $4.14 | $4.14 | 35,438 | — | — |
| 1983-08-10 | $4.14 | $4.14 | 589,275 | — | — |
| 1983-08-09 | $4.10 | $4.10 | 104,288 | — | — |
| 1983-08-08 | $4.20 | $4.20 | 118,463 | — | — |
| 1983-08-05 | $4.32 | $4.32 | 78,975 | — | — |
| 1983-08-04 | $4.23 | $4.23 | 757,350 | — | — |
| 1983-08-03 | $4.42 | $4.42 | 44,550 | — | — |
| 1983-08-02 | $4.35 | $4.35 | 368,550 | — | — |
| 1983-08-01 | $4.35 | $4.35 | 81,000 | — | — |
| 1983-07-29 | $4.46 | $4.46 | 154,913 | — | — |
| 1983-07-28 | $4.53 | $4.53 | 319,950 | — | — |
| 1983-07-27 | $4.64 | $4.64 | 42,525 | — | — |
| 1983-07-26 | $4.69 | $4.69 | 27,338 | — | — |
| 1983-07-25 | $4.58 | $4.58 | 114,413 | — | — |
| 1983-07-22 | $4.51 | $4.51 | 105,300 | — | — |
| 1983-07-21 | $4.65 | $4.65 | 40,500 | — | — |
| 1983-07-20 | $4.72 | $4.72 | 62,775 | — | — |
| 1983-07-19 | $4.67 | $4.67 | 185,288 | — | — |
| 1983-07-18 | $4.73 | $4.73 | 209,588 | — | — |
| 1983-07-15 | $4.78 | $4.78 | 83,025 | — | — |
| 1983-07-14 | $4.74 | $4.74 | 195,413 | — | — |
| 1983-07-13 | $4.67 | $4.67 | 191,363 | — | — |
| 1983-07-12 | $4.74 | $4.74 | 64,800 | — | — |
| 1983-07-11 | $4.80 | $4.80 | 100,238 | — | — |
| 1983-07-08 | $4.74 | $4.74 | 148,838 | — | — |
| 1983-07-07 | $4.59 | $4.59 | 2,355,075 | — | — |
| 1983-07-06 | $4.79 | $4.79 | 89,100 | — | — |
| 1983-07-05 | $4.74 | $4.74 | 796,838 | — | — |
| 1983-07-01 | $4.80 | $4.80 | 10,125 | — | — |
| 1983-06-30 | $4.80 | $4.80 | 35,438 | — | — |
| 1983-06-29 | $4.74 | $4.74 | 314,888 | — | — |
| 1983-06-28 | $4.80 | $4.80 | 300,713 | — | — |
| 1983-06-27 | $4.79 | $4.79 | 191,363 | — | — |
| 1983-06-24 | $4.99 | $4.99 | 218,700 | — | — |
| 1983-06-23 | $5.14 | $5.14 | 193,388 | — | — |
| 1983-06-22 | $5.16 | $5.16 | 104,288 | — | — |
| 1983-06-21 | $5.04 | $5.04 | 108,338 | — | — |
| 1983-06-20 | $4.93 | $4.93 | 74,925 | — | — |
| 1983-06-17 | $4.80 | $4.80 | 299,700 | — | — |
| 1983-06-16 | $4.98 | $4.98 | 95,175 | — | — |
| 1983-06-15 | $5.00 | $5.00 | 301,725 | — | — |
| 1983-06-14 | $5.00 | $5.00 | 324,000 | — | — |
| 1983-06-13 | $5.09 | $5.09 | 277,425 | — | — |
| 1983-06-10 | $5.01 | $5.01 | 202,500 | — | — |
| 1983-06-09 | $4.80 | $4.80 | 79,988 | — | — |
| 1983-06-08 | $4.73 | $4.73 | 149,850 | — | — |
| 1983-06-07 | $4.78 | $4.78 | 260,213 | — | — |
| 1983-06-06 | $4.80 | $4.80 | 70,875 | — | — |
| 1983-06-03 | $4.62 | $4.62 | 198,450 | — | — |
| 1983-06-02 | $4.46 | $4.46 | 68,850 | — | — |
| 1983-06-01 | $4.44 | $4.44 | 105,300 | — | — |
| 1983-05-31 | $4.41 | $4.41 | 152,888 | — | — |
| 1983-05-27 | $4.49 | $4.49 | 107,325 | — | — |
| 1983-05-26 | $4.54 | $4.54 | 132,638 | — | — |
| 1983-05-25 | $4.47 | $4.47 | 122,513 | — | — |
| 1983-05-24 | $4.40 | $4.40 | 83,025 | — | — |
| 1983-05-23 | $4.33 | $4.33 | 98,213 | — | — |
| 1983-05-20 | $4.40 | $4.40 | 92,138 | — | — |
| 1983-05-19 | $4.43 | $4.43 | 172,125 | — | — |
| 1983-05-18 | $4.37 | $4.37 | 288,563 | — | — |
| 1983-05-17 | $4.22 | $4.22 | 110,363 | — | — |
| 1983-05-16 | $4.17 | $4.17 | 57,713 | — | — |
| 1983-05-13 | $4.35 | $4.35 | 97,200 | — | — |
| 1983-05-12 | $4.22 | $4.22 | 67,838 | — | — |
| 1983-05-11 | $4.35 | $4.35 | 127,575 | — | — |
| 1983-05-10 | $4.38 | $4.38 | 286,538 | — | — |
| 1983-05-09 | $4.35 | $4.35 | 254,138 | — | — |
| 1983-05-06 | $4.36 | $4.36 | 298,688 | — | — |
| 1983-05-05 | $4.21 | $4.21 | 275,400 | — | — |
| 1983-05-04 | $4.07 | $4.07 | 244,013 | — | — |
| 1983-05-03 | $3.98 | $3.98 | 410,063 | — | — |
| 1983-05-02 | $4.14 | $4.14 | 318,938 | — | — |
| 1983-04-29 | $4.32 | $4.32 | 393,863 | — | — |
| 1983-04-28 | $4.15 | $4.15 | 160,988 | — | — |
| 1983-04-27 | $4.09 | $4.09 | 71,888 | — | — |
| 1983-04-26 | $4.05 | $4.05 | 473,850 | — | — |
| 1983-04-25 | $4.05 | $4.05 | 67,838 | — | — |
| 1983-04-22 | $4.07 | $4.07 | 186,300 | — | — |
| 1983-04-21 | $4.04 | $4.04 | 958,838 | — | — |
| 1983-04-20 | $4.05 | $4.05 | 154,913 | — | — |
| 1983-04-19 | $3.94 | $3.94 | 233,888 | — | — |
| 1983-04-18 | $3.93 | $3.93 | 138,713 | — | — |
| 1983-04-15 | $3.85 | $3.85 | 218,700 | — | — |
| 1983-04-14 | $3.85 | $3.85 | 175,163 | — | — |
| 1983-04-13 | $3.78 | $3.78 | 644,963 | — | — |
| 1983-04-12 | $3.77 | $3.77 | 104,288 | — | — |
| 1983-04-11 | $3.80 | $3.80 | 340,200 | — | — |
| 1983-04-08 | $3.62 | $3.62 | 257,175 | — | — |
| 1983-04-07 | $3.62 | $3.62 | 48,600 | — | — |
| 1983-04-06 | $3.64 | $3.64 | 114,413 | — | — |
| 1983-04-05 | $3.63 | $3.63 | 70,875 | — | — |
| 1983-04-04 | $3.58 | $3.58 | 190,350 | — | — |
| 1983-03-31 | $3.81 | $3.81 | 329,063 | — | — |
| 1983-03-30 | $3.79 | $3.79 | 306,788 | — | — |
| 1983-03-29 | $3.80 | $3.80 | 63,788 | — | — |
| 1983-03-28 | $3.84 | $3.84 | 287,550 | — | — |
| 1983-03-25 | $3.78 | $3.78 | 74,925 | — | — |
| 1983-03-24 | $3.73 | $3.73 | 38,475 | — | — |
| 1983-03-23 | $3.70 | $3.70 | 317,925 | — | — |
| 1983-03-22 | $3.74 | $3.74 | 550,800 | — | — |
| 1983-03-21 | $3.69 | $3.69 | 166,050 | — | — |
| 1983-03-18 | $3.67 | $3.67 | 25,313 | — | — |
| 1983-03-17 | $3.65 | $3.65 | 370,575 | — | — |
| 1983-03-16 | $3.75 | $3.75 | 173,138 | — | — |
| 1983-03-15 | $3.77 | $3.77 | 135,675 | — | — |
| 1983-03-14 | $3.69 | $3.69 | 170,100 | — | — |
| 1983-03-11 | $3.83 | $3.83 | 64,800 | — | — |
| 1983-03-10 | $3.86 | $3.86 | 105,300 | — | — |
| 1983-03-09 | $3.89 | $3.89 | 99,225 | — | — |
| 1983-03-08 | $3.91 | $3.91 | 800,888 | — | — |
| 1983-03-07 | $3.96 | $3.96 | 66,825 | — | — |
| 1983-03-04 | $4.00 | $4.00 | 174,150 | — | — |
| 1983-03-03 | $3.95 | $3.95 | 281,475 | — | — |
| 1983-03-02 | $3.79 | $3.79 | 251,100 | — | — |
| 1983-03-01 | $3.68 | $3.68 | 260,213 | — | — |
| 1983-02-28 | $3.62 | $3.62 | 350,325 | — | — |
| 1983-02-25 | $3.89 | $3.89 | 202,500 | — | — |
| 1983-02-24 | $3.91 | $3.91 | 454,613 | — | — |
| 1983-02-23 | $3.94 | $3.94 | 383,738 | — | — |
| 1983-02-22 | $3.96 | $3.96 | 239,963 | — | — |
| 1983-02-18 | $4.06 | $4.06 | 507,263 | — | — |
| 1983-02-17 | $3.90 | $3.90 | 359,438 | — | — |
| 1983-02-16 | $4.00 | $4.00 | 521,438 | — | — |
| 1983-02-15 | $3.96 | $3.96 | 1,186,650 | — | — |
| 1983-02-14 | $3.90 | $3.90 | 1,151,213 | — | — |
| 1983-02-11 | $3.70 | $3.70 | 278,438 | — | — |
| 1983-02-10 | $3.60 | $3.60 | 582,188 | — | — |
| 1983-02-09 | $3.58 | $3.58 | 564,975 | — | — |
| 1983-02-08 | $3.53 | $3.53 | 2,923,088 | — | — |
| 1983-02-07 | $3.53 | $3.53 | 184,275 | — | — |
| 1983-02-04 | $3.53 | $3.53 | 60,750 | — | — |
| 1983-02-03 | $3.51 | $3.51 | 274,388 | — | — |
| 1983-02-02 | $3.60 | $3.60 | 122,513 | — | — |
| 1983-02-01 | $3.59 | $3.59 | 236,925 | — | — |
| 1983-01-31 | $3.62 | $3.62 | 370,575 | — | — |
| 1983-01-28 | $3.48 | $3.48 | 201,488 | — | — |
| 1983-01-27 | $3.31 | $3.31 | 251,100 | — | — |
| 1983-01-26 | $3.23 | $3.23 | 121,500 | — | — |
| 1983-01-25 | $3.11 | $3.11 | 66,825 | — | — |
| 1983-01-24 | $2.99 | $2.99 | 216,675 | — | — |
| 1983-01-21 | $3.21 | $3.21 | 44,550 | — | — |
| 1983-01-20 | $3.21 | $3.21 | 31,894 | — | — |
| 1983-01-19 | $3.19 | $3.19 | 247,556 | — | — |
| 1983-01-18 | $3.19 | $3.19 | 62,269 | — | — |
| 1983-01-17 | $3.21 | $3.21 | 413,100 | — | — |
| 1983-01-14 | $3.18 | $3.18 | 165,544 | — | — |
| 1983-01-13 | $3.19 | $3.19 | 112,388 | — | — |
| 1983-01-12 | $3.23 | $3.23 | 428,288 | — | — |
| 1983-01-11 | $3.20 | $3.20 | 78,975 | — | — |
| 1983-01-10 | $3.23 | $3.23 | 100,238 | — | — |
| 1983-01-07 | $3.18 | $3.18 | 176,175 | — | — |
| 1983-01-06 | $3.11 | $3.11 | 92,644 | — | — |
| 1983-01-05 | $3.09 | $3.09 | 463,219 | — | — |
| 1983-01-04 | $3.00 | $3.00 | 153,394 | — | — |
| 1983-01-03 | $3.05 | $3.05 | 142,763 | — | — |