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 | $2.67 | $2.67 | 165,600 | — | — |
| 1983-12-29 | $2.75 | $2.75 | 146,400 | — | — |
| 1983-12-28 | $2.73 | $2.73 | 400,800 | — | — |
| 1983-12-27 | $2.73 | $2.73 | 145,200 | — | — |
| 1983-12-23 | $2.73 | $2.73 | 26,400 | — | — |
| 1983-12-22 | $2.73 | $2.73 | 492,000 | — | — |
| 1983-12-21 | $2.67 | $2.67 | 125,400 | — | — |
| 1983-12-20 | $2.75 | $2.75 | 0 | — | — |
| 1983-12-19 | $2.75 | $2.75 | 76,800 | — | — |
| 1983-12-16 | $2.75 | $2.75 | 27,600 | — | — |
| 1983-12-15 | $2.79 | $2.79 | 24,600 | — | — |
| 1983-12-14 | $2.79 | $2.79 | 1,591,800 | — | — |
| 1983-12-13 | $2.79 | $2.79 | 150,000 | — | — |
| 1983-12-12 | $2.88 | $2.87 | 47,400 | — | — |
| 1983-12-09 | $2.83 | $2.83 | 249,600 | — | — |
| 1983-12-08 | $2.88 | $2.87 | 39,000 | — | — |
| 1983-12-07 | $2.88 | $2.87 | 76,800 | — | — |
| 1983-12-06 | $3.00 | $3.00 | 499,800 | — | — |
| 1983-12-05 | $2.94 | $2.94 | 160,200 | — | — |
| 1983-12-02 | $3.00 | $3.00 | 83,400 | — | — |
| 1983-12-01 | $2.88 | $2.87 | 372,000 | — | — |
| 1983-11-30 | $2.92 | $2.92 | 140,400 | — | — |
| 1983-11-29 | $2.88 | $2.87 | 150,600 | — | — |
| 1983-11-28 | $2.96 | $2.96 | 68,400 | — | — |
| 1983-11-25 | $2.92 | $2.92 | 52,800 | — | — |
| 1983-11-23 | $2.92 | $2.92 | 179,400 | — | — |
| 1983-11-22 | $2.96 | $2.96 | 319,200 | — | — |
| 1983-11-21 | $2.96 | $2.96 | 93,000 | — | — |
| 1983-11-18 | $2.96 | $2.96 | 83,400 | — | — |
| 1983-11-17 | $3.00 | $3.00 | 330,600 | — | — |
| 1983-11-16 | $2.96 | $2.96 | 201,000 | — | — |
| 1983-11-15 | $2.88 | $2.87 | 166,800 | — | — |
| 1983-11-14 | $2.79 | $2.79 | 113,400 | — | — |
| 1983-11-11 | $2.83 | $2.83 | 199,800 | — | — |
| 1983-11-10 | $2.71 | $2.71 | 219,000 | — | — |
| 1983-11-09 | $2.71 | $2.71 | 98,400 | — | — |
| 1983-11-08 | $2.75 | $2.75 | 318,600 | — | — |
| 1983-11-07 | $2.83 | $2.83 | 833,400 | — | — |
| 1983-11-04 | $2.67 | $2.67 | 1,242,600 | — | — |
| 1983-11-03 | $3.00 | $3.00 | 342,600 | — | — |
| 1983-11-02 | $3.08 | $3.08 | 126,000 | — | — |
| 1983-11-01 | $3.04 | $3.04 | 118,800 | — | — |
| 1983-10-31 | $3.08 | $3.08 | 45,000 | — | — |
| 1983-10-28 | $3.08 | $3.08 | 114,600 | — | — |
| 1983-10-27 | $3.17 | $3.17 | 94,200 | — | — |
| 1983-10-26 | $3.25 | $3.25 | 760,800 | — | — |
| 1983-10-25 | $3.25 | $3.25 | 75,000 | — | — |
| 1983-10-24 | $3.17 | $3.17 | 267,600 | — | — |
| 1983-10-21 | $3.25 | $3.25 | 103,200 | — | — |
| 1983-10-20 | $3.25 | $3.25 | 133,200 | — | — |
| 1983-10-19 | $3.13 | $3.12 | 217,800 | — | — |
| 1983-10-18 | $3.21 | $3.21 | 97,200 | — | — |
| 1983-10-17 | $3.33 | $3.33 | 66,000 | — | — |
| 1983-10-14 | $3.25 | $3.25 | 97,200 | — | — |
| 1983-10-13 | $3.33 | $3.33 | 94,800 | — | — |
| 1983-10-12 | $3.33 | $3.33 | 219,000 | — | — |
| 1983-10-11 | $3.38 | $3.37 | 208,800 | — | — |
| 1983-10-10 | $3.48 | $3.48 | 70,800 | — | — |
| 1983-10-07 | $3.50 | $3.50 | 114,600 | — | — |
| 1983-10-06 | $3.44 | $3.44 | 250,200 | — | — |
| 1983-10-05 | $3.38 | $3.37 | 231,000 | — | — |
| 1983-10-04 | $3.50 | $3.50 | 125,400 | — | — |
| 1983-10-03 | $3.38 | $3.37 | 180,000 | — | — |
| 1983-09-30 | $3.46 | $3.46 | 54,000 | — | — |
| 1983-09-29 | $3.63 | $3.62 | 27,600 | — | — |
| 1983-09-28 | $3.67 | $3.67 | 63,600 | — | — |
| 1983-09-27 | $3.54 | $3.54 | 52,800 | — | — |
| 1983-09-26 | $3.60 | $3.60 | 111,600 | — | — |
| 1983-09-23 | $3.54 | $3.54 | 237,600 | — | — |
| 1983-09-22 | $3.33 | $3.33 | 154,800 | — | — |
| 1983-09-21 | $3.33 | $3.33 | 325,200 | — | — |
| 1983-09-20 | $3.25 | $3.25 | 63,000 | — | — |
| 1983-09-19 | $3.29 | $3.29 | 256,800 | — | — |
| 1983-09-16 | $3.17 | $3.17 | 193,800 | — | — |
| 1983-09-15 | $3.25 | $3.25 | 12,600 | — | — |
| 1983-09-14 | $3.25 | $3.25 | 22,200 | — | — |
| 1983-09-13 | $3.21 | $3.21 | 229,200 | — | — |
| 1983-09-12 | $3.19 | $3.19 | 391,200 | — | — |
| 1983-09-09 | $3.15 | $3.15 | 183,600 | — | — |
| 1983-09-08 | $3.13 | $3.12 | 279,000 | — | — |
| 1983-09-07 | $3.04 | $3.04 | 146,400 | — | — |
| 1983-09-06 | $3.10 | $3.10 | 904,800 | — | — |
| 1983-09-02 | $3.04 | $3.04 | 366,600 | — | — |
| 1983-09-01 | $3.08 | $3.08 | 57,600 | — | — |
| 1983-08-31 | $3.06 | $3.06 | 81,600 | — | — |
| 1983-08-30 | $3.10 | $3.10 | 4,800 | — | — |
| 1983-08-29 | $3.08 | $3.08 | 21,600 | — | — |
| 1983-08-26 | $3.06 | $3.06 | 57,600 | — | — |
| 1983-08-25 | $3.07 | $3.07 | 124,800 | — | — |
| 1983-08-24 | $3.06 | $3.06 | 252,000 | — | — |
| 1983-08-23 | $3.08 | $3.08 | 186,000 | — | — |
| 1983-08-22 | $3.10 | $3.10 | 74,400 | — | — |
| 1983-08-19 | $3.10 | $3.10 | 1,162,800 | — | — |
| 1983-08-18 | $3.06 | $3.06 | 382,800 | — | — |
| 1983-08-17 | $3.08 | $3.08 | 3,391,200 | — | — |
| 1983-08-16 | $3.06 | $3.06 | 196,800 | — | — |
| 1983-08-15 | $3.15 | $3.15 | 54,000 | — | — |
| 1983-08-12 | $3.19 | $3.19 | 235,200 | — | — |
| 1983-08-11 | $3.25 | $3.25 | 447,600 | — | — |
| 1983-08-10 | $3.25 | $3.25 | 70,800 | — | — |
| 1983-08-09 | $3.23 | $3.23 | 97,200 | — | — |
| 1983-08-08 | $3.40 | $3.40 | 49,200 | — | — |
| 1983-08-05 | $3.52 | $3.52 | 50,400 | — | — |
| 1983-08-04 | $3.58 | $3.58 | 33,600 | — | — |
| 1983-08-03 | $3.58 | $3.58 | 19,200 | — | — |
| 1983-08-02 | $3.58 | $3.58 | 34,800 | — | — |
| 1983-08-01 | $3.59 | $3.59 | 9,600 | — | — |
| 1983-07-29 | $3.58 | $3.58 | 128,400 | — | — |
| 1983-07-28 | $3.58 | $3.58 | 14,400 | — | — |
| 1983-07-27 | $3.65 | $3.65 | 148,800 | — | — |
| 1983-07-26 | $3.63 | $3.62 | 19,200 | — | — |
| 1983-07-25 | $3.58 | $3.58 | 208,800 | — | — |
| 1983-07-22 | $3.58 | $3.58 | 523,200 | — | — |
| 1983-07-21 | $3.52 | $3.52 | 194,400 | — | — |
| 1983-07-20 | $3.52 | $3.52 | 8,400 | — | — |
| 1983-07-19 | $3.52 | $3.52 | 4,800 | — | — |
| 1983-07-18 | $3.52 | $3.52 | 250,800 | — | — |
| 1983-07-15 | $3.54 | $3.54 | 2,400 | — | — |
| 1983-07-14 | $3.54 | $3.54 | 2,400 | — | — |
| 1983-07-13 | $3.56 | $3.56 | 42,000 | — | — |
| 1983-07-12 | $3.60 | $3.60 | 46,800 | — | — |
| 1983-07-11 | $3.50 | $3.50 | 61,200 | — | — |
| 1983-07-08 | $3.46 | $3.46 | 74,400 | — | — |
| 1983-07-07 | $3.46 | $3.46 | 542,400 | — | — |
| 1983-07-06 | $3.42 | $3.42 | 214,800 | — | — |
| 1983-07-05 | $3.47 | $3.47 | 88,800 | — | — |
| 1983-07-01 | $3.46 | $3.46 | 45,600 | — | — |
| 1983-06-30 | $3.50 | $3.50 | 133,200 | — | — |
| 1983-06-29 | $3.38 | $3.37 | 434,400 | — | — |
| 1983-06-28 | $3.35 | $3.35 | 1,671,600 | — | — |
| 1983-06-27 | $3.35 | $3.35 | 70,800 | — | — |
| 1983-06-24 | $3.52 | $3.52 | 22,800 | — | — |
| 1983-06-23 | $3.58 | $3.58 | 31,200 | — | — |
| 1983-06-22 | $3.58 | $3.58 | 1,948,800 | — | — |
| 1983-06-21 | $3.56 | $3.56 | 50,400 | — | — |
| 1983-06-20 | $3.63 | $3.62 | 12,000 | — | — |
| 1983-06-17 | $3.65 | $3.65 | 99,600 | — | — |
| 1983-06-16 | $3.67 | $3.67 | 88,800 | — | — |
| 1983-06-15 | $3.65 | $3.65 | 100,800 | — | — |
| 1983-06-14 | $3.67 | $3.67 | 58,800 | — | — |
| 1983-06-13 | $3.69 | $3.69 | 25,200 | — | — |
| 1983-06-10 | $3.73 | $3.73 | 1,200 | — | — |
| 1983-06-09 | $3.69 | $3.69 | 26,400 | — | — |
| 1983-06-08 | $3.69 | $3.69 | 32,400 | — | — |
| 1983-06-07 | $3.75 | $3.75 | 25,200 | — | — |
| 1983-06-06 | $3.73 | $3.73 | 80,400 | — | — |
| 1983-06-03 | $3.77 | $3.77 | 3,600 | — | — |
| 1983-06-02 | $3.79 | $3.79 | 4,800 | — | — |
| 1983-06-01 | $3.78 | $3.78 | 240,000 | — | — |
| 1983-05-31 | $3.77 | $3.77 | 58,800 | — | — |
| 1983-05-27 | $3.75 | $3.75 | 690,000 | — | — |
| 1983-05-26 | $3.72 | $3.72 | 159,600 | — | — |
| 1983-05-25 | $3.73 | $3.73 | 130,800 | — | — |
| 1983-05-24 | $3.92 | $3.92 | 37,200 | — | — |
| 1983-05-23 | $3.94 | $3.94 | 64,800 | — | — |
| 1983-05-20 | $3.98 | $3.98 | 114,000 | — | — |
| 1983-05-19 | $3.94 | $3.94 | 127,200 | — | — |
| 1983-05-18 | $3.94 | $3.94 | 0 | — | — |
| 1983-05-17 | $3.94 | $3.94 | 283,200 | — | — |
| 1983-05-16 | $3.90 | $3.90 | 54,000 | — | — |
| 1983-05-13 | $3.99 | $3.99 | 79,200 | — | — |
| 1983-05-12 | $4.06 | $4.06 | 28,800 | — | — |
| 1983-05-11 | $4.13 | $4.12 | 338,400 | — | — |
| 1983-05-10 | $4.11 | $4.11 | 627,600 | — | — |
| 1983-05-09 | $4.08 | $4.08 | 27,600 | — | — |
| 1983-05-06 | $4.13 | $4.12 | 391,200 | — | — |
| 1983-05-05 | $4.08 | $4.08 | 103,200 | — | — |
| 1983-05-04 | $4.00 | $4.00 | 67,200 | — | — |
| 1983-05-03 | $3.92 | $3.92 | 133,200 | — | — |
| 1983-05-02 | $3.98 | $3.98 | 67,200 | — | — |
| 1983-04-29 | $3.98 | $3.98 | 12,000 | — | — |
| 1983-04-28 | $3.95 | $3.95 | 100,800 | — | — |
| 1983-04-27 | $3.96 | $3.96 | 398,400 | — | — |
| 1983-04-26 | $4.02 | $4.02 | 477,600 | — | — |
| 1983-04-25 | $3.98 | $3.98 | 411,600 | — | — |
| 1983-04-22 | $3.83 | $3.83 | 378,000 | — | — |
| 1983-04-21 | $3.81 | $3.81 | 259,200 | — | — |
| 1983-04-20 | $3.75 | $3.75 | 57,600 | — | — |
| 1983-04-19 | $3.73 | $3.73 | 422,400 | — | — |
| 1983-04-18 | $3.75 | $3.75 | 61,200 | — | — |
| 1983-04-15 | $3.75 | $3.75 | 84,000 | — | — |
| 1983-04-14 | $3.75 | $3.75 | 961,200 | — | — |
| 1983-04-13 | $3.73 | $3.73 | 106,800 | — | — |
| 1983-04-12 | $3.69 | $3.69 | 19,200 | — | — |
| 1983-04-11 | $3.69 | $3.69 | 398,400 | — | — |
| 1983-04-08 | $3.75 | $3.75 | 18,000 | — | — |
| 1983-04-07 | $3.71 | $3.71 | 231,600 | — | — |
| 1983-04-06 | $3.71 | $3.71 | 254,400 | — | — |
| 1983-04-05 | $3.75 | $3.75 | 150,000 | — | — |
| 1983-04-04 | $3.81 | $3.81 | 158,400 | — | — |
| 1983-03-31 | $3.94 | $3.94 | 48,000 | — | — |
| 1983-03-30 | $3.88 | $3.87 | 112,800 | — | — |
| 1983-03-29 | $3.88 | $3.87 | 116,400 | — | — |
| 1983-03-28 | $3.96 | $3.96 | 32,400 | — | — |
| 1983-03-25 | $3.92 | $3.92 | 54,000 | — | — |
| 1983-03-24 | $3.92 | $3.92 | 315,600 | — | — |
| 1983-03-23 | $3.83 | $3.83 | 57,600 | — | — |
| 1983-03-22 | $3.81 | $3.81 | 127,200 | — | — |
| 1983-03-21 | $3.75 | $3.75 | 44,400 | — | — |
| 1983-03-18 | $3.71 | $3.71 | 26,400 | — | — |
| 1983-03-17 | $3.71 | $3.71 | 188,400 | — | — |
| 1983-03-16 | $3.75 | $3.75 | 110,400 | — | — |
| 1983-03-15 | $3.76 | $3.76 | 61,200 | — | — |
| 1983-03-14 | $3.77 | $3.77 | 63,600 | — | — |
| 1983-03-11 | $3.81 | $3.81 | 163,200 | — | — |
| 1983-03-10 | $3.88 | $3.87 | 535,200 | — | — |
| 1983-03-09 | $3.67 | $3.67 | 18,000 | — | — |
| 1983-03-08 | $3.63 | $3.62 | 73,200 | — | — |
| 1983-03-07 | $3.67 | $3.67 | 249,600 | — | — |
| 1983-03-04 | $3.65 | $3.65 | 183,600 | — | — |
| 1983-03-03 | $3.64 | $3.64 | 44,400 | — | — |
| 1983-03-02 | $3.64 | $3.64 | 255,600 | — | — |
| 1983-03-01 | $3.67 | $3.67 | 218,400 | — | — |
| 1983-02-28 | $3.69 | $3.69 | 33,600 | — | — |
| 1983-02-25 | $3.65 | $3.65 | 895,200 | — | — |
| 1983-02-24 | $3.63 | $3.62 | 38,400 | — | — |
| 1983-02-23 | $3.65 | $3.65 | 232,800 | — | — |
| 1983-02-22 | $3.66 | $3.66 | 37,200 | — | — |
| 1983-02-18 | $3.73 | $3.73 | 327,600 | — | — |
| 1983-02-17 | $3.73 | $3.73 | 154,800 | — | — |
| 1983-02-16 | $3.77 | $3.77 | 201,600 | — | — |
| 1983-02-15 | $3.65 | $3.65 | 152,400 | — | — |
| 1983-02-14 | $3.58 | $3.58 | 193,200 | — | — |
| 1983-02-11 | $3.46 | $3.46 | 232,800 | — | — |
| 1983-02-10 | $3.33 | $3.33 | 290,400 | — | — |
| 1983-02-09 | $3.25 | $3.25 | 400,800 | — | — |
| 1983-02-08 | $3.21 | $3.21 | 381,600 | — | — |
| 1983-02-07 | $3.23 | $3.23 | 111,600 | — | — |
| 1983-02-04 | $3.21 | $3.21 | 121,200 | — | — |
| 1983-02-03 | $3.15 | $3.15 | 62,400 | — | — |
| 1983-02-02 | $3.13 | $3.12 | 44,400 | — | — |
| 1983-02-01 | $3.13 | $3.12 | 44,400 | — | — |
| 1983-01-31 | $3.10 | $3.10 | 57,600 | — | — |
| 1983-01-28 | $3.10 | $3.10 | 127,200 | — | — |
| 1983-01-27 | $3.13 | $3.12 | 352,800 | — | — |
| 1983-01-26 | $3.13 | $3.12 | 25,200 | — | — |
| 1983-01-25 | $3.13 | $3.12 | 154,800 | — | — |
| 1983-01-24 | $3.13 | $3.12 | 108,000 | — | — |
| 1983-01-21 | $3.15 | $3.15 | 342,000 | — | — |
| 1983-01-20 | $3.17 | $3.17 | 168,000 | — | — |
| 1983-01-19 | $3.17 | $3.17 | 506,400 | — | — |
| 1983-01-18 | $3.15 | $3.15 | 27,600 | — | — |
| 1983-01-17 | $3.15 | $3.15 | 8,400 | — | — |
| 1983-01-14 | $3.15 | $3.15 | 15,600 | — | — |
| 1983-01-13 | $3.15 | $3.15 | 44,400 | — | — |
| 1983-01-12 | $3.13 | $3.12 | 38,400 | — | — |
| 1983-01-11 | $3.13 | $3.12 | 252,000 | — | — |
| 1983-01-10 | $3.08 | $3.08 | 75,600 | — | — |
| 1983-01-07 | $3.06 | $3.06 | 57,600 | — | — |
| 1983-01-06 | $3.04 | $3.04 | 411,600 | — | — |
| 1983-01-05 | $3.02 | $3.02 | 326,400 | — | — |
| 1983-01-04 | $3.00 | $3.00 | 21,600 | — | — |
| 1983-01-03 | $3.00 | $3.00 | 146,400 | — | — |