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
- 1982-04-26 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 | $3.69 | $3.69 | 3,400 | — | — |
| 1983-12-29 | $3.69 | $3.69 | 5,500 | — | — |
| 1983-12-28 | $3.59 | $3.59 | 4,100 | — | — |
| 1983-12-27 | $3.59 | $3.59 | 1,500 | — | — |
| 1983-12-23 | $3.56 | $3.56 | 600 | — | — |
| 1983-12-22 | $3.56 | $3.56 | 6,300 | — | — |
| 1983-12-21 | $3.50 | $3.50 | 4,000 | — | — |
| 1983-12-20 | $3.53 | $3.53 | 15,500 | — | — |
| 1983-12-19 | $3.44 | $3.44 | 7,000 | — | — |
| 1983-12-16 | $3.38 | $3.38 | 600 | — | — |
| 1983-12-15 | $3.38 | $3.38 | 5,200 | — | — |
| 1983-12-14 | $3.38 | $3.38 | 1,700 | — | — |
| 1983-12-13 | $3.44 | $3.44 | 2,000 | — | — |
| 1983-12-12 | $3.47 | $3.47 | 3,100 | — | — |
| 1983-12-09 | $3.41 | $3.41 | 500 | — | — |
| 1983-12-08 | $3.50 | $3.50 | 0 | — | — |
| 1983-12-07 | $3.50 | $3.50 | 1,000 | — | — |
| 1983-12-06 | $3.47 | $3.47 | 8,200 | — | — |
| 1983-12-05 | $3.47 | $3.47 | 1,800 | — | — |
| 1983-12-02 | $3.47 | $3.47 | 4,800 | — | — |
| 1983-12-01 | $3.50 | $3.50 | 3,000 | — | — |
| 1983-11-30 | $3.50 | $3.50 | 1,500 | — | — |
| 1983-11-29 | $3.44 | $3.44 | 5,300 | — | — |
| 1983-11-28 | $3.47 | $3.47 | 3,600 | — | — |
| 1983-11-25 | $3.41 | $3.41 | 1,000 | — | — |
| 1983-11-23 | $3.41 | $3.41 | 900 | — | — |
| 1983-11-22 | $3.41 | $3.41 | 8,200 | — | — |
| 1983-11-21 | $3.38 | $3.38 | 4,300 | — | — |
| 1983-11-18 | $3.50 | $3.50 | 6,700 | — | — |
| 1983-11-17 | $3.59 | $3.59 | 200 | — | — |
| 1983-11-16 | $3.59 | $3.59 | 35,600 | — | — |
| 1983-11-15 | $3.66 | $3.66 | 1,200 | — | — |
| 1983-11-14 | $3.81 | $3.81 | 3,500 | — | — |
| 1983-11-11 | $3.81 | $3.81 | 1,700 | — | — |
| 1983-11-10 | $3.81 | $3.81 | 12,200 | — | — |
| 1983-11-09 | $3.84 | $3.84 | 7,500 | — | — |
| 1983-11-08 | $3.81 | $3.81 | 2,300 | — | — |
| 1983-11-07 | $3.66 | $3.66 | 3,400 | — | — |
| 1983-11-04 | $3.56 | $3.56 | 3,000 | — | — |
| 1983-11-03 | $3.50 | $3.50 | 5,300 | — | — |
| 1983-11-02 | $3.50 | $3.50 | 15,100 | — | — |
| 1983-11-01 | $3.44 | $3.44 | 3,100 | — | — |
| 1983-10-31 | $3.38 | $3.38 | 11,500 | — | — |
| 1983-10-28 | $3.63 | $3.63 | 9,200 | — | — |
| 1983-10-27 | $3.69 | $3.69 | 12,000 | — | — |
| 1983-10-26 | $3.81 | $3.81 | 6,600 | — | — |
| 1983-10-25 | $3.81 | $3.81 | 1,900 | — | — |
| 1983-10-24 | $3.81 | $3.81 | 4,800 | — | — |
| 1983-10-21 | $3.81 | $3.81 | 300 | — | — |
| 1983-10-20 | $3.81 | $3.81 | 1,000 | — | — |
| 1983-10-19 | $3.81 | $3.81 | 4,000 | — | — |
| 1983-10-18 | $3.84 | $3.84 | 8,000 | — | — |
| 1983-10-17 | $3.84 | $3.84 | 3,300 | — | — |
| 1983-10-14 | $3.81 | $3.81 | 9,000 | — | — |
| 1983-10-13 | $3.81 | $3.81 | 2,700 | — | — |
| 1983-10-12 | $3.81 | $3.81 | 14,200 | — | — |
| 1983-10-11 | $3.78 | $3.78 | 6,400 | — | — |
| 1983-10-10 | $3.81 | $3.81 | 10,700 | — | — |
| 1983-10-07 | $3.78 | $3.78 | 6,000 | — | — |
| 1983-10-06 | $3.75 | $3.75 | 3,600 | — | — |
| 1983-10-05 | $3.66 | $3.66 | 600 | — | — |
| 1983-10-04 | $3.66 | $3.66 | 1,000 | — | — |
| 1983-10-03 | $3.63 | $3.63 | 2,000 | — | — |
| 1983-09-30 | $3.75 | $3.75 | 8,700 | — | — |
| 1983-09-29 | $3.81 | $3.81 | 13,300 | — | — |
| 1983-09-28 | $3.91 | $3.91 | 4,100 | — | — |
| 1983-09-27 | $3.84 | $3.84 | 45,200 | — | — |
| 1983-09-26 | $3.88 | $3.88 | 4,000 | — | — |
| 1983-09-23 | $3.84 | $3.84 | 1,300 | — | — |
| 1983-09-22 | $3.84 | $3.84 | 1,000 | — | — |
| 1983-09-21 | $3.88 | $3.88 | 1,600 | — | — |
| 1983-09-20 | $3.91 | $3.91 | 8,600 | — | — |
| 1983-09-19 | $3.88 | $3.88 | 42,700 | — | — |
| 1983-09-16 | $3.75 | $3.75 | 27,100 | — | — |
| 1983-09-15 | $3.81 | $3.81 | 0 | — | — |
| 1983-09-14 | $3.81 | $3.81 | 200 | — | — |
| 1983-09-13 | $3.84 | $3.84 | 1,000 | — | — |
| 1983-09-12 | $3.88 | $3.88 | 20,900 | — | — |
| 1983-09-09 | $4.03 | $4.03 | 3,500 | — | — |
| 1983-09-08 | $4.03 | $4.03 | 2,100 | — | — |
| 1983-09-07 | $4.03 | $4.03 | 1,500 | — | — |
| 1983-09-06 | $4.06 | $4.06 | 11,600 | — | — |
| 1983-09-02 | $4.19 | $4.19 | 5,800 | — | — |
| 1983-09-01 | $4.22 | $4.22 | 7,200 | — | — |
| 1983-08-31 | $4.16 | $4.16 | 33,200 | — | — |
| 1983-08-30 | $4.03 | $4.03 | 8,900 | — | — |
| 1983-08-29 | $3.94 | $3.94 | 5,200 | — | — |
| 1983-08-26 | $3.88 | $3.88 | 1,300 | — | — |
| 1983-08-25 | $3.88 | $3.88 | 900 | — | — |
| 1983-08-24 | $3.91 | $3.91 | 2,900 | — | — |
| 1983-08-23 | $4.03 | $4.03 | 19,100 | — | — |
| 1983-08-22 | $4.13 | $4.13 | 4,800 | — | — |
| 1983-08-19 | $4.31 | $4.31 | 7,200 | — | — |
| 1983-08-18 | $4.44 | $4.44 | 19,400 | — | — |
| 1983-08-17 | $4.34 | $4.34 | 5,000 | — | — |
| 1983-08-16 | $4.22 | $4.22 | 11,700 | — | — |
| 1983-08-15 | $4.19 | $4.19 | 19,700 | — | — |
| 1983-08-12 | $4.06 | $4.06 | 1,500 | — | — |
| 1983-08-11 | $4.06 | $4.06 | 2,100 | — | — |
| 1983-08-10 | $4.09 | $4.09 | 19,900 | — | — |
| 1983-08-09 | $4.09 | $4.09 | 1,400 | — | — |
| 1983-08-08 | $4.09 | $4.09 | 2,000 | — | — |
| 1983-08-05 | $4.09 | $4.09 | 3,400 | — | — |
| 1983-08-04 | $4.09 | $4.09 | 13,500 | — | — |
| 1983-08-03 | $4.06 | $4.06 | 28,000 | — | — |
| 1983-08-02 | $4.06 | $4.06 | 3,400 | — | — |
| 1983-08-01 | $4.09 | $4.09 | 1,400 | — | — |
| 1983-07-29 | $4.09 | $4.09 | 4,800 | — | — |
| 1983-07-28 | $4.06 | $4.06 | 0 | — | — |
| 1983-07-27 | $4.06 | $4.06 | 40,800 | — | — |
| 1983-07-26 | $4.13 | $4.13 | 3,600 | — | — |
| 1983-07-25 | $4.13 | $4.13 | 7,100 | — | — |
| 1983-07-22 | $4.16 | $4.16 | 9,900 | — | — |
| 1983-07-21 | $4.16 | $4.16 | 7,400 | — | — |
| 1983-07-20 | $4.16 | $4.16 | 1,000 | — | — |
| 1983-07-19 | $4.13 | $4.13 | 2,200 | — | — |
| 1983-07-18 | $4.09 | $4.09 | 10,000 | — | — |
| 1983-07-15 | $4.00 | $4.00 | 7,900 | — | — |
| 1983-07-14 | $3.97 | $3.97 | 8,500 | — | — |
| 1983-07-13 | $3.91 | $3.91 | 10,900 | — | — |
| 1983-07-12 | $3.91 | $3.91 | 5,300 | — | — |
| 1983-07-11 | $3.91 | $3.91 | 13,700 | — | — |
| 1983-07-08 | $3.84 | $3.84 | 1,800 | — | — |
| 1983-07-07 | $3.84 | $3.84 | 2,500 | — | — |
| 1983-07-06 | $3.84 | $3.84 | 14,500 | — | — |
| 1983-07-05 | $3.88 | $3.88 | 14,900 | — | — |
| 1983-07-01 | $3.91 | $3.91 | 16,800 | — | — |
| 1983-06-30 | $3.91 | $3.91 | 10,600 | — | — |
| 1983-06-29 | $3.91 | $3.91 | 600 | — | — |
| 1983-06-28 | $3.91 | $3.91 | 17,900 | — | — |
| 1983-06-27 | $3.91 | $3.91 | 20,200 | — | — |
| 1983-06-24 | $3.91 | $3.91 | 23,100 | — | — |
| 1983-06-23 | $3.88 | $3.88 | 52,500 | — | — |
| 1983-06-22 | $3.88 | $3.88 | 11,900 | — | — |
| 1983-06-21 | $3.94 | $3.94 | 3,200 | — | — |
| 1983-06-20 | $3.88 | $3.88 | 3,100 | — | — |
| 1983-06-17 | $3.84 | $3.84 | 30,600 | — | — |
| 1983-06-16 | $3.88 | $3.88 | 6,200 | — | — |
| 1983-06-15 | $3.84 | $3.84 | 21,600 | — | — |
| 1983-06-14 | $3.88 | $3.88 | 24,100 | — | — |
| 1983-06-13 | $3.88 | $3.88 | 3,200 | — | — |
| 1983-06-10 | $3.81 | $3.81 | 9,700 | — | — |
| 1983-06-09 | $3.81 | $3.81 | 7,400 | — | — |
| 1983-06-08 | $3.78 | $3.78 | 7,400 | — | — |
| 1983-06-07 | $3.75 | $3.75 | 9,200 | — | — |
| 1983-06-06 | $3.75 | $3.75 | 4,800 | — | — |
| 1983-06-03 | $3.81 | $3.81 | 26,800 | — | — |
| 1983-06-02 | $3.81 | $3.81 | 16,800 | — | — |
| 1983-06-01 | $3.88 | $3.88 | 52,300 | — | — |
| 1983-05-31 | $4.09 | $4.09 | 18,100 | — | — |
| 1983-05-27 | $4.16 | $4.16 | 8,100 | — | — |
| 1983-05-26 | $4.22 | $4.22 | 13,600 | — | — |
| 1983-05-25 | $4.22 | $4.22 | 25,800 | — | — |
| 1983-05-24 | $4.22 | $4.22 | 12,500 | — | — |
| 1983-05-23 | $4.19 | $4.19 | 14,200 | — | — |
| 1983-05-20 | $4.19 | $4.19 | 18,300 | — | — |
| 1983-05-19 | $4.13 | $4.13 | 13,500 | — | — |
| 1983-05-18 | $4.06 | $4.06 | 8,600 | — | — |
| 1983-05-17 | $4.03 | $4.03 | 28,500 | — | — |
| 1983-05-16 | $3.97 | $3.97 | 3,100 | — | — |
| 1983-05-13 | $4.00 | $4.00 | 26,700 | — | — |
| 1983-05-12 | $3.97 | $3.97 | 2,000 | — | — |
| 1983-05-11 | $4.00 | $4.00 | 15,700 | — | — |
| 1983-05-10 | $4.00 | $4.00 | 10,800 | — | — |
| 1983-05-09 | $4.00 | $4.00 | 16,300 | — | — |
| 1983-05-06 | $4.00 | $4.00 | 19,100 | — | — |
| 1983-05-05 | $3.97 | $3.97 | 17,000 | — | — |
| 1983-05-04 | $4.00 | $4.00 | 12,800 | — | — |
| 1983-05-03 | $3.97 | $3.97 | 8,600 | — | — |
| 1983-05-02 | $3.91 | $3.91 | 3,300 | — | — |
| 1983-04-29 | $3.88 | $3.88 | 7,500 | — | — |
| 1983-04-28 | $3.84 | $3.84 | 2,500 | — | — |
| 1983-04-27 | $3.88 | $3.88 | 6,000 | — | — |
| 1983-04-26 | $3.97 | $3.97 | 18,000 | — | — |
| 1983-04-25 | $4.00 | $4.00 | 14,900 | — | — |
| 1983-04-22 | $3.97 | $3.97 | 60,000 | — | — |
| 1983-04-21 | $3.88 | $3.88 | 16,500 | — | — |
| 1983-04-20 | $3.84 | $3.84 | 10,800 | — | — |
| 1983-04-19 | $3.84 | $3.84 | 3,400 | — | — |
| 1983-04-18 | $3.88 | $3.88 | 12,000 | — | — |
| 1983-04-15 | $3.88 | $3.88 | 1,500 | — | — |
| 1983-04-14 | $3.88 | $3.88 | 3,800 | — | — |
| 1983-04-13 | $3.84 | $3.84 | 23,500 | — | — |
| 1983-04-12 | $3.88 | $3.88 | 21,500 | — | — |
| 1983-04-11 | $3.88 | $3.88 | 15,100 | — | — |
| 1983-04-08 | $3.78 | $3.78 | 4,700 | — | — |
| 1983-04-07 | $3.81 | $3.81 | 8,500 | — | — |
| 1983-04-06 | $3.81 | $3.81 | 42,900 | — | — |
| 1983-04-05 | $3.84 | $3.84 | 5,800 | — | — |
| 1983-04-04 | $3.84 | $3.84 | 2,300 | — | — |
| 1983-03-31 | $3.84 | $3.84 | 11,000 | — | — |
| 1983-03-30 | $3.72 | $3.72 | 3,500 | — | — |
| 1983-03-29 | $3.66 | $3.66 | 8,500 | — | — |
| 1983-03-28 | $3.59 | $3.59 | 9,000 | — | — |
| 1983-03-25 | $3.56 | $3.56 | 2,000 | — | — |
| 1983-03-24 | $3.56 | $3.56 | 26,600 | — | — |
| 1983-03-23 | $3.53 | $3.53 | 4,400 | — | — |
| 1983-03-22 | $3.56 | $3.56 | 2,900 | — | — |
| 1983-03-21 | $3.56 | $3.56 | 10,500 | — | — |
| 1983-03-18 | $3.59 | $3.59 | 13,000 | — | — |
| 1983-03-17 | $3.56 | $3.56 | 3,000 | — | — |
| 1983-03-16 | $3.63 | $3.63 | 3,100 | — | — |
| 1983-03-15 | $3.63 | $3.63 | 13,200 | — | — |
| 1983-03-14 | $3.59 | $3.59 | 30,900 | — | — |
| 1983-03-11 | $3.50 | $3.50 | 4,700 | — | — |
| 1983-03-10 | $3.56 | $3.56 | 17,400 | — | — |
| 1983-03-09 | $3.44 | $3.44 | 5,500 | — | — |
| 1983-03-08 | $3.41 | $3.41 | 1,200 | — | — |
| 1983-03-07 | $3.44 | $3.44 | 16,100 | — | — |
| 1983-03-04 | $3.44 | $3.44 | 10,300 | — | — |
| 1983-03-03 | $3.50 | $3.50 | 3,500 | — | — |
| 1983-03-02 | $3.53 | $3.53 | 24,100 | — | — |
| 1983-03-01 | $3.44 | $3.44 | 8,300 | — | — |
| 1983-02-28 | $3.47 | $3.47 | 7,000 | — | — |
| 1983-02-25 | $3.66 | $3.66 | 6,700 | — | — |
| 1983-02-24 | $3.69 | $3.69 | 24,100 | — | — |
| 1983-02-23 | $3.59 | $3.59 | 19,500 | — | — |
| 1983-02-22 | $3.63 | $3.63 | 139,400 | — | — |
| 1983-02-18 | $3.91 | $3.91 | 27,800 | — | — |
| 1983-02-17 | $3.72 | $3.72 | 4,000 | — | — |
| 1983-02-16 | $3.75 | $3.75 | 7,000 | — | — |
| 1983-02-15 | $3.75 | $3.75 | 14,500 | — | — |
| 1983-02-14 | $3.75 | $3.75 | 13,500 | — | — |
| 1983-02-11 | $3.72 | $3.72 | 12,800 | — | — |
| 1983-02-10 | $3.63 | $3.63 | 7,000 | — | — |
| 1983-02-09 | $3.59 | $3.59 | 15,600 | — | — |
| 1983-02-08 | $3.69 | $3.69 | 30,600 | — | — |
| 1983-02-07 | $3.47 | $3.47 | 94,400 | — | — |
| 1983-02-04 | $3.19 | $3.19 | 30,300 | — | — |
| 1983-02-03 | $3.28 | $3.28 | 15,000 | — | — |
| 1983-02-02 | $3.31 | $3.31 | 17,700 | — | — |
| 1983-02-01 | $3.41 | $3.41 | 4,600 | — | — |
| 1983-01-31 | $3.41 | $3.41 | 12,900 | — | — |
| 1983-01-28 | $3.38 | $3.38 | 6,800 | — | — |
| 1983-01-27 | $3.41 | $3.41 | 22,600 | — | — |
| 1983-01-26 | $3.38 | $3.38 | 1,500 | — | — |
| 1983-01-25 | $3.38 | $3.38 | 1,400 | — | — |
| 1983-01-24 | $3.38 | $3.38 | 10,300 | — | — |
| 1983-01-21 | $3.50 | $3.50 | 4,100 | — | — |
| 1983-01-20 | $3.63 | $3.63 | 20,400 | — | — |
| 1983-01-19 | $3.56 | $3.56 | 3,000 | — | — |
| 1983-01-18 | $3.56 | $3.56 | 27,200 | — | — |
| 1983-01-17 | $3.66 | $3.66 | 25,500 | — | — |
| 1983-01-14 | $3.66 | $3.66 | 18,200 | — | — |
| 1983-01-13 | $3.59 | $3.59 | 53,600 | — | — |
| 1983-01-12 | $3.66 | $3.66 | 5,100 | — | — |
| 1983-01-11 | $3.59 | $3.59 | 24,300 | — | — |
| 1983-01-10 | $3.50 | $3.50 | 6,600 | — | — |
| 1983-01-07 | $3.50 | $3.50 | 11,100 | — | — |
| 1983-01-06 | $3.47 | $3.47 | 5,500 | — | — |
| 1983-01-05 | $3.47 | $3.47 | 8,900 | — | — |
| 1983-01-04 | $3.34 | $3.34 | 23,100 | — | — |
| 1983-01-03 | $3.25 | $3.25 | 500 | — | — |