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
- 1980-11-05 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 | $4.42 | $4.42 | 2,756 | — | — |
| 1983-12-29 | $4.42 | $4.42 | 2,977 | — | — |
| 1983-12-28 | $4.42 | $4.42 | 221 | — | — |
| 1983-12-27 | $4.31 | $4.31 | 551 | — | — |
| 1983-12-23 | $4.42 | $4.42 | 551 | — | — |
| 1983-12-22 | $4.42 | $4.42 | 551 | — | — |
| 1983-12-21 | $4.42 | $4.42 | 4,631 | — | — |
| 1983-12-20 | $4.42 | $4.42 | 221 | — | — |
| 1983-12-19 | $4.42 | $4.42 | 2,867 | — | — |
| 1983-12-16 | $4.54 | $4.54 | 1,544 | — | — |
| 1983-12-15 | $4.42 | $4.42 | 882 | — | — |
| 1983-12-14 | $4.42 | $4.42 | 772 | — | — |
| 1983-12-13 | $4.42 | $4.42 | 221 | — | — |
| 1983-12-12 | $4.42 | $4.42 | 3,197 | — | — |
| 1983-12-09 | $4.65 | $4.65 | 4,300 | — | — |
| 1983-12-08 | $4.65 | $4.65 | 1,103 | — | — |
| 1983-12-07 | $4.65 | $4.65 | 1,433 | — | — |
| 1983-12-06 | $4.54 | $4.54 | 3,749 | — | — |
| 1983-12-05 | $4.20 | $4.20 | 2,205 | — | — |
| 1983-12-02 | $4.08 | $4.08 | 2,977 | — | — |
| 1983-12-01 | $4.08 | $4.08 | 772 | — | — |
| 1983-11-30 | $4.08 | $4.08 | 3,087 | — | — |
| 1983-11-29 | $4.08 | $4.08 | 992 | — | — |
| 1983-11-28 | $4.08 | $4.08 | 1,985 | — | — |
| 1983-11-25 | $4.31 | $4.31 | 2,867 | — | — |
| 1983-11-23 | $4.31 | $4.31 | 772 | — | — |
| 1983-11-22 | $4.54 | $4.54 | 1,874 | — | — |
| 1983-11-21 | $4.65 | $4.65 | 10,253 | — | — |
| 1983-11-18 | $4.76 | $4.76 | 5,182 | — | — |
| 1983-11-17 | $4.42 | $4.42 | 2,977 | — | — |
| 1983-11-16 | $4.08 | $4.08 | 6,395 | — | — |
| 1983-11-15 | $3.85 | $3.85 | 1,874 | — | — |
| 1983-11-14 | $3.74 | $3.74 | 1,544 | — | — |
| 1983-11-11 | $3.51 | $3.51 | 882 | — | — |
| 1983-11-10 | $3.51 | $3.51 | 331 | — | — |
| 1983-11-09 | $3.51 | $3.51 | 221 | — | — |
| 1983-11-08 | $3.51 | $3.51 | 772 | — | — |
| 1983-11-07 | $3.51 | $3.51 | 3,418 | — | — |
| 1983-11-04 | $3.63 | $3.63 | 1,654 | — | — |
| 1983-11-03 | $3.74 | $3.74 | 0 | — | — |
| 1983-11-02 | $3.74 | $3.74 | 992 | — | — |
| 1983-11-01 | $3.74 | $3.74 | 331 | — | — |
| 1983-10-31 | $3.85 | $3.85 | 1,764 | — | — |
| 1983-10-28 | $3.85 | $3.85 | 992 | — | — |
| 1983-10-27 | $3.85 | $3.85 | 5,182 | — | — |
| 1983-10-26 | $3.85 | $3.85 | 441 | — | — |
| 1983-10-25 | $3.78 | $3.78 | 1,158 | — | — |
| 1983-10-24 | $3.78 | $3.78 | 3,010 | — | — |
| 1983-10-21 | $3.78 | $3.78 | 2,547 | — | — |
| 1983-10-20 | $3.78 | $3.78 | 2,431 | — | — |
| 1983-10-19 | $3.78 | $3.78 | 810 | — | — |
| 1983-10-18 | $4.00 | $4.00 | 926 | — | — |
| 1983-10-17 | $4.00 | $4.00 | 0 | — | — |
| 1983-10-14 | $4.00 | $4.00 | 5,557 | — | — |
| 1983-10-13 | $4.00 | $4.00 | 3,936 | — | — |
| 1983-10-12 | $4.00 | $4.00 | 1,389 | — | — |
| 1983-10-11 | $4.00 | $4.00 | 463 | — | — |
| 1983-10-10 | $4.00 | $4.00 | 695 | — | — |
| 1983-10-07 | $4.00 | $4.00 | 579 | — | — |
| 1983-10-06 | $4.00 | $4.00 | 2,431 | — | — |
| 1983-10-05 | $3.89 | $3.89 | 3,010 | — | — |
| 1983-10-04 | $3.78 | $3.78 | 2,894 | — | — |
| 1983-10-03 | $3.67 | $3.67 | 2,894 | — | — |
| 1983-09-30 | $3.78 | $3.78 | 1,621 | — | — |
| 1983-09-29 | $3.78 | $3.78 | 579 | — | — |
| 1983-09-28 | $3.78 | $3.78 | 3,010 | — | — |
| 1983-09-27 | $3.78 | $3.78 | 1,505 | — | — |
| 1983-09-26 | $3.78 | $3.78 | 2,894 | — | — |
| 1983-09-23 | $3.78 | $3.78 | 1,852 | — | — |
| 1983-09-22 | $3.67 | $3.67 | 232 | — | — |
| 1983-09-21 | $3.67 | $3.67 | 1,736 | — | — |
| 1983-09-20 | $3.67 | $3.67 | 1,505 | — | — |
| 1983-09-19 | $3.78 | $3.78 | 0 | — | — |
| 1983-09-16 | $3.78 | $3.78 | 0 | — | — |
| 1983-09-15 | $3.78 | $3.78 | 1,273 | — | — |
| 1983-09-14 | $3.78 | $3.78 | 1,273 | — | — |
| 1983-09-13 | $3.78 | $3.78 | 116 | — | — |
| 1983-09-12 | $3.78 | $3.78 | 1,968 | — | — |
| 1983-09-09 | $3.89 | $3.89 | 116 | — | — |
| 1983-09-08 | $3.89 | $3.89 | 232 | — | — |
| 1983-09-07 | $3.89 | $3.89 | 463 | — | — |
| 1983-09-06 | $3.89 | $3.89 | 3,589 | — | — |
| 1983-09-02 | $3.89 | $3.89 | 1,389 | — | — |
| 1983-09-01 | $3.89 | $3.89 | 1,736 | — | — |
| 1983-08-31 | $3.89 | $3.89 | 5,672 | — | — |
| 1983-08-30 | $3.46 | $3.46 | 1,968 | — | — |
| 1983-08-29 | $3.46 | $3.46 | 1,158 | — | — |
| 1983-08-26 | $3.46 | $3.46 | 347 | — | — |
| 1983-08-25 | $3.46 | $3.46 | 1,158 | — | — |
| 1983-08-24 | $3.46 | $3.46 | 0 | — | — |
| 1983-08-23 | $3.46 | $3.46 | 232 | — | — |
| 1983-08-22 | $3.56 | $3.56 | 695 | — | — |
| 1983-08-19 | $3.67 | $3.67 | 232 | — | — |
| 1983-08-18 | $3.67 | $3.67 | 347 | — | — |
| 1983-08-17 | $3.67 | $3.67 | 463 | — | — |
| 1983-08-16 | $3.67 | $3.67 | 116 | — | — |
| 1983-08-15 | $3.67 | $3.67 | 116 | — | — |
| 1983-08-12 | $3.67 | $3.67 | 347 | — | — |
| 1983-08-11 | $3.67 | $3.67 | 1,736 | — | — |
| 1983-08-10 | $3.56 | $3.56 | 463 | — | — |
| 1983-08-09 | $3.56 | $3.56 | 3,241 | — | — |
| 1983-08-08 | $3.78 | $3.78 | 1,968 | — | — |
| 1983-08-05 | $3.78 | $3.78 | 0 | — | — |
| 1983-08-04 | $3.78 | $3.78 | 579 | — | — |
| 1983-08-03 | $3.89 | $3.89 | 463 | — | — |
| 1983-08-02 | $4.00 | $4.00 | 4,862 | — | — |
| 1983-08-01 | $4.32 | $4.32 | 232 | — | — |
| 1983-07-29 | $4.32 | $4.32 | 3,010 | — | — |
| 1983-07-28 | $4.64 | $4.64 | 0 | — | — |
| 1983-07-27 | $4.64 | $4.64 | 1,505 | — | — |
| 1983-07-26 | $4.64 | $4.64 | 2,315 | — | — |
| 1983-07-25 | $4.64 | $4.64 | 2,084 | — | — |
| 1983-07-22 | $4.75 | $4.75 | 4,052 | — | — |
| 1983-07-21 | $4.64 | $4.64 | 3,704 | — | — |
| 1983-07-20 | $4.64 | $4.64 | 926 | — | — |
| 1983-07-19 | $4.64 | $4.64 | 3,241 | — | — |
| 1983-07-18 | $4.64 | $4.64 | 232 | — | — |
| 1983-07-15 | $4.64 | $4.64 | 695 | — | — |
| 1983-07-14 | $4.64 | $4.64 | 0 | — | — |
| 1983-07-13 | $4.64 | $4.64 | 347 | — | — |
| 1983-07-12 | $4.64 | $4.64 | 810 | — | — |
| 1983-07-11 | $4.64 | $4.64 | 810 | — | — |
| 1983-07-08 | $4.64 | $4.64 | 1,389 | — | — |
| 1983-07-07 | $4.75 | $4.75 | 695 | — | — |
| 1983-07-06 | $4.75 | $4.75 | 347 | — | — |
| 1983-07-05 | $4.75 | $4.75 | 2,431 | — | — |
| 1983-07-01 | $4.75 | $4.75 | 6,714 | — | — |
| 1983-06-30 | $4.75 | $4.75 | 1,158 | — | — |
| 1983-06-29 | $4.75 | $4.75 | 579 | — | — |
| 1983-06-28 | $4.86 | $4.86 | 1,968 | — | — |
| 1983-06-27 | $4.97 | $4.97 | 4,631 | — | — |
| 1983-06-24 | $5.08 | $5.08 | 1,389 | — | — |
| 1983-06-23 | $5.08 | $5.08 | 1,621 | — | — |
| 1983-06-22 | $4.97 | $4.97 | 8,219 | — | — |
| 1983-06-21 | $4.54 | $4.54 | 4,862 | — | — |
| 1983-06-20 | $4.43 | $4.43 | 15,396 | — | — |
| 1983-06-17 | $4.10 | $4.10 | 5,557 | — | — |
| 1983-06-16 | $4.10 | $4.10 | 4,746 | — | — |
| 1983-06-15 | $4.21 | $4.21 | 3,589 | — | — |
| 1983-06-14 | $4.21 | $4.21 | 3,241 | — | — |
| 1983-06-13 | $4.32 | $4.32 | 116 | — | — |
| 1983-06-10 | $4.32 | $4.32 | 1,158 | — | — |
| 1983-06-09 | $4.32 | $4.32 | 6,367 | — | — |
| 1983-06-08 | $4.21 | $4.21 | 4,746 | — | — |
| 1983-06-07 | $4.32 | $4.32 | 1,042 | — | — |
| 1983-06-06 | $4.32 | $4.32 | 2,894 | — | — |
| 1983-06-03 | $4.32 | $4.32 | 3,126 | — | — |
| 1983-06-02 | $4.32 | $4.32 | 1,042 | — | — |
| 1983-06-01 | $4.21 | $4.21 | 2,894 | — | — |
| 1983-05-31 | $4.21 | $4.21 | 2,084 | — | — |
| 1983-05-27 | $4.32 | $4.32 | 2,431 | — | — |
| 1983-05-26 | $4.10 | $4.10 | 10,534 | — | — |
| 1983-05-25 | $3.89 | $3.89 | 11,460 | — | — |
| 1983-05-24 | $3.24 | $3.24 | 1,968 | — | — |
| 1983-05-23 | $3.35 | $3.35 | 6,714 | — | — |
| 1983-05-20 | $3.56 | $3.56 | 4,862 | — | — |
| 1983-05-19 | $3.78 | $3.78 | 463 | — | — |
| 1983-05-18 | $3.89 | $3.89 | 232 | — | — |
| 1983-05-17 | $3.89 | $3.89 | 232 | — | — |
| 1983-05-16 | $3.89 | $3.89 | 463 | — | — |
| 1983-05-13 | $4.00 | $4.00 | 1,968 | — | — |
| 1983-05-12 | $4.00 | $4.00 | 3,010 | — | — |
| 1983-05-11 | $4.10 | $4.10 | 2,315 | — | — |
| 1983-05-10 | $4.10 | $4.10 | 2,663 | — | — |
| 1983-05-09 | $4.21 | $4.21 | 1,389 | — | — |
| 1983-05-06 | $4.21 | $4.21 | 926 | — | — |
| 1983-05-05 | $4.10 | $4.10 | 0 | — | — |
| 1983-05-04 | $4.10 | $4.10 | 3,010 | — | — |
| 1983-05-03 | $4.10 | $4.10 | 1,389 | — | — |
| 1983-05-02 | $4.10 | $4.10 | 695 | — | — |
| 1983-04-29 | $4.10 | $4.10 | 347 | — | — |
| 1983-04-28 | $4.10 | $4.10 | 1,389 | — | — |
| 1983-04-27 | $4.10 | $4.10 | 579 | — | — |
| 1983-04-26 | $4.10 | $4.10 | 1,042 | — | — |
| 1983-04-25 | $4.10 | $4.10 | 4,746 | — | — |
| 1983-04-22 | $4.32 | $4.32 | 2,894 | — | — |
| 1983-04-21 | $4.21 | $4.21 | 2,778 | — | — |
| 1983-04-20 | $4.21 | $4.21 | 810 | — | — |
| 1983-04-19 | $4.32 | $4.32 | 3,589 | — | — |
| 1983-04-18 | $4.43 | $4.43 | 3,241 | — | — |
| 1983-04-15 | $4.54 | $4.54 | 3,241 | — | — |
| 1983-04-14 | $4.64 | $4.64 | 1,736 | — | — |
| 1983-04-13 | $4.64 | $4.64 | 1,158 | — | — |
| 1983-04-12 | $4.64 | $4.64 | 7,640 | — | — |
| 1983-04-11 | $4.86 | $4.86 | 1,042 | — | — |
| 1983-04-08 | $4.97 | $4.97 | 1,736 | — | — |
| 1983-04-07 | $5.08 | $5.08 | 1,042 | — | — |
| 1983-04-06 | $5.08 | $5.08 | 579 | — | — |
| 1983-04-05 | $4.97 | $4.97 | 5,441 | — | — |
| 1983-04-04 | $5.40 | $5.40 | 3,126 | — | — |
| 1983-03-31 | $5.40 | $5.40 | 14,123 | — | — |
| 1983-03-30 | $5.51 | $5.51 | 926 | — | — |
| 1983-03-29 | $5.51 | $5.51 | 9,377 | — | — |
| 1983-03-28 | $5.51 | $5.51 | 6,251 | — | — |
| 1983-03-25 | $4.97 | $4.97 | 232 | — | — |
| 1983-03-24 | $4.97 | $4.97 | 810 | — | — |
| 1983-03-23 | $4.97 | $4.97 | 3,010 | — | — |
| 1983-03-22 | $4.97 | $4.97 | 1,273 | — | — |
| 1983-03-21 | $4.97 | $4.97 | 232 | — | — |
| 1983-03-18 | $4.97 | $4.97 | 9,608 | — | — |
| 1983-03-17 | $4.97 | $4.97 | 695 | — | — |
| 1983-03-16 | $4.97 | $4.97 | 0 | — | — |
| 1983-03-15 | $4.97 | $4.97 | 3,704 | — | — |
| 1983-03-14 | $4.97 | $4.97 | 810 | — | — |
| 1983-03-11 | $4.97 | $4.97 | 6,483 | — | — |
| 1983-03-10 | $5.18 | $5.18 | 1,389 | — | — |
| 1983-03-09 | $5.29 | $5.29 | 1,505 | — | — |
| 1983-03-08 | $5.40 | $5.40 | 9,493 | — | — |
| 1983-03-07 | $5.61 | $5.61 | 3,704 | — | — |
| 1983-03-04 | $5.61 | $5.61 | 695 | — | — |
| 1983-03-03 | $5.61 | $5.61 | 1,389 | — | — |
| 1983-03-02 | $5.61 | $5.61 | 3,589 | — | — |
| 1983-03-01 | $5.61 | $5.61 | 3,126 | — | — |
| 1983-02-28 | $5.51 | $5.51 | 5,672 | — | — |
| 1983-02-25 | $5.40 | $5.40 | 3,589 | — | — |
| 1983-02-24 | $5.40 | $5.40 | 1,389 | — | — |
| 1983-02-23 | $5.40 | $5.40 | 1,621 | — | — |
| 1983-02-22 | $5.40 | $5.40 | 9,145 | — | — |
| 1983-02-18 | $5.51 | $5.51 | 7,177 | — | — |
| 1983-02-17 | $5.61 | $5.61 | 4,515 | — | — |
| 1983-02-16 | $5.61 | $5.61 | 9,261 | — | — |
| 1983-02-15 | $5.29 | $5.29 | 3,010 | — | — |
| 1983-02-14 | $5.40 | $5.40 | 9,029 | — | — |
| 1983-02-11 | $5.51 | $5.51 | 2,431 | — | — |
| 1983-02-10 | $5.51 | $5.51 | 4,052 | — | — |
| 1983-02-09 | $5.40 | $5.40 | 1,621 | — | — |
| 1983-02-08 | $5.29 | $5.29 | 3,589 | — | — |
| 1983-02-07 | $5.29 | $5.29 | 3,820 | — | — |
| 1983-02-04 | $5.29 | $5.29 | 7,409 | — | — |
| 1983-02-03 | $5.51 | $5.51 | 17,827 | — | — |
| 1983-02-02 | $5.29 | $5.29 | 11,229 | — | — |
| 1983-02-01 | $4.86 | $4.86 | 5,094 | — | — |
| 1983-01-31 | $4.64 | $4.64 | 6,020 | — | — |
| 1983-01-28 | $4.54 | $4.54 | 3,473 | — | — |
| 1983-01-27 | $4.54 | $4.54 | 695 | — | — |
| 1983-01-26 | $4.43 | $4.43 | 926 | — | — |
| 1983-01-25 | $4.32 | $4.32 | 3,589 | — | — |
| 1983-01-24 | $4.75 | $4.75 | 3,589 | — | — |
| 1983-01-21 | $4.86 | $4.86 | 2,547 | — | — |
| 1983-01-20 | $4.86 | $4.86 | 2,084 | — | — |
| 1983-01-19 | $4.86 | $4.86 | 1,158 | — | — |
| 1983-01-18 | $4.86 | $4.86 | 926 | — | — |
| 1983-01-17 | $4.86 | $4.86 | 6,367 | — | — |
| 1983-01-14 | $4.64 | $4.64 | 1,158 | — | — |
| 1983-01-13 | $4.64 | $4.64 | 347 | — | — |
| 1983-01-12 | $4.64 | $4.64 | 1,621 | — | — |
| 1983-01-11 | $4.64 | $4.64 | 3,589 | — | — |
| 1983-01-10 | $4.75 | $4.75 | 4,515 | — | — |
| 1983-01-07 | $4.86 | $4.86 | 8,451 | — | — |
| 1983-01-06 | $5.08 | $5.08 | 1,736 | — | — |
| 1983-01-05 | $5.08 | $5.08 | 1,852 | — | — |
| 1983-01-04 | $5.08 | $5.08 | 5,904 | — | — |
| 1983-01-03 | $4.97 | $4.97 | 5,325 | — | — |