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
- 1973-02-21 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 | $4.08 | $4.12 | 49,600 | — | — |
| 1983-12-29 | $4.09 | $4.13 | 276,800 | — | — |
| 1983-12-28 | $4.09 | $4.13 | 264,800 | — | — |
| 1983-12-27 | $4.13 | $4.16 | 1,144,000 | — | — |
| 1983-12-23 | $4.08 | $4.12 | 142,400 | — | — |
| 1983-12-22 | $4.06 | $4.10 | 330,400 | — | — |
| 1983-12-21 | $4.06 | $4.10 | 288,800 | — | — |
| 1983-12-20 | $4.06 | $4.10 | 158,400 | — | — |
| 1983-12-19 | $4.09 | $4.13 | 107,200 | — | — |
| 1983-12-16 | $4.13 | $4.16 | 283,200 | — | — |
| 1983-12-15 | $4.00 | $4.04 | 228,000 | — | — |
| 1983-12-14 | $4.16 | $4.19 | 142,400 | — | — |
| 1983-12-13 | $4.16 | $4.19 | 60,000 | — | — |
| 1983-12-12 | $4.17 | $4.21 | 79,200 | — | — |
| 1983-12-09 | $4.17 | $4.21 | 114,400 | — | — |
| 1983-12-08 | $4.23 | $4.27 | 875,200 | — | — |
| 1983-12-07 | $4.23 | $4.27 | 125,600 | — | — |
| 1983-12-06 | $4.23 | $4.27 | 540,000 | — | — |
| 1983-12-05 | $4.25 | $4.29 | 285,600 | — | — |
| 1983-12-02 | $4.25 | $4.29 | 103,200 | — | — |
| 1983-12-01 | $4.25 | $4.29 | 2,612,800 | — | — |
| 1983-11-30 | $4.25 | $4.29 | 332,800 | — | — |
| 1983-11-29 | $4.20 | $4.24 | 115,200 | — | — |
| 1983-11-28 | $4.19 | $4.23 | 98,400 | — | — |
| 1983-11-25 | $4.20 | $4.24 | 116,800 | — | — |
| 1983-11-23 | $4.22 | $4.26 | 2,510,400 | — | — |
| 1983-11-22 | $4.25 | $4.29 | 204,000 | — | — |
| 1983-11-21 | $4.22 | $4.26 | 72,800 | — | — |
| 1983-11-18 | $4.25 | $4.29 | 177,600 | — | — |
| 1983-11-17 | $4.25 | $4.29 | 142,400 | — | — |
| 1983-11-16 | $4.23 | $4.27 | 577,600 | — | — |
| 1983-11-15 | $4.23 | $4.27 | 894,400 | — | — |
| 1983-11-14 | $4.22 | $4.26 | 173,600 | — | — |
| 1983-11-11 | $4.14 | $4.18 | 65,600 | — | — |
| 1983-11-10 | $4.13 | $4.16 | 388,000 | — | — |
| 1983-11-09 | $4.13 | $4.16 | 86,400 | — | — |
| 1983-11-08 | $4.13 | $4.16 | 43,200 | — | — |
| 1983-11-07 | $4.13 | $4.16 | 40,800 | — | — |
| 1983-11-04 | $4.17 | $4.21 | 66,400 | — | — |
| 1983-11-03 | $4.17 | $4.21 | 95,200 | — | — |
| 1983-11-02 | $4.17 | $4.21 | 449,600 | — | — |
| 1983-11-01 | $4.23 | $4.27 | 192,800 | — | — |
| 1983-10-31 | $4.28 | $4.32 | 91,200 | — | — |
| 1983-10-28 | $4.27 | $4.31 | 64,800 | — | — |
| 1983-10-27 | $4.28 | $4.32 | 104,800 | — | — |
| 1983-10-26 | $4.31 | $4.35 | 250,400 | — | — |
| 1983-10-25 | $4.39 | $4.43 | 98,400 | — | — |
| 1983-10-24 | $4.41 | $4.45 | 187,200 | — | — |
| 1983-10-21 | $4.45 | $4.49 | 186,400 | — | — |
| 1983-10-20 | $4.48 | $4.53 | 202,400 | — | — |
| 1983-10-19 | $4.50 | $4.54 | 531,200 | — | — |
| 1983-10-18 | $4.47 | $4.51 | 753,600 | — | — |
| 1983-10-17 | $4.42 | $4.46 | 174,400 | — | — |
| 1983-10-14 | $4.45 | $4.49 | 117,600 | — | — |
| 1983-10-13 | $4.44 | $4.48 | 179,200 | — | — |
| 1983-10-12 | $4.44 | $4.48 | 325,600 | — | — |
| 1983-10-11 | $4.41 | $4.45 | 148,800 | — | — |
| 1983-10-10 | $4.42 | $4.46 | 839,200 | — | — |
| 1983-10-07 | $4.44 | $4.48 | 2,321,600 | — | — |
| 1983-10-06 | $4.42 | $4.46 | 287,200 | — | — |
| 1983-10-05 | $4.44 | $4.48 | 124,000 | — | — |
| 1983-10-04 | $4.44 | $4.48 | 354,400 | — | — |
| 1983-10-03 | $4.47 | $4.51 | 268,000 | — | — |
| 1983-09-30 | $4.41 | $4.45 | 205,600 | — | — |
| 1983-09-29 | $4.44 | $4.48 | 388,000 | — | — |
| 1983-09-28 | $4.44 | $4.48 | 1,133,600 | — | — |
| 1983-09-27 | $4.45 | $4.49 | 192,000 | — | — |
| 1983-09-26 | $4.56 | $4.60 | 234,400 | — | — |
| 1983-09-23 | $4.55 | $4.59 | 681,600 | — | — |
| 1983-09-22 | $4.50 | $4.54 | 1,607,200 | — | — |
| 1983-09-21 | $4.44 | $4.48 | 1,085,600 | — | — |
| 1983-09-20 | $4.28 | $4.32 | 564,800 | — | — |
| 1983-09-19 | $4.14 | $4.18 | 79,200 | — | — |
| 1983-09-16 | $4.16 | $4.19 | 84,000 | — | — |
| 1983-09-15 | $4.16 | $4.19 | 122,400 | — | — |
| 1983-09-14 | $4.13 | $4.16 | 212,000 | — | — |
| 1983-09-13 | $4.20 | $4.24 | 400,800 | — | — |
| 1983-09-12 | $4.13 | $4.16 | 615,200 | — | — |
| 1983-09-09 | $4.13 | $4.16 | 223,200 | — | — |
| 1983-09-08 | $4.27 | $4.31 | 462,400 | — | — |
| 1983-09-07 | $4.25 | $4.29 | 270,400 | — | — |
| 1983-09-06 | $4.20 | $4.24 | 204,800 | — | — |
| 1983-09-02 | $4.19 | $4.23 | 326,400 | — | — |
| 1983-09-01 | $4.16 | $4.19 | 115,200 | — | — |
| 1983-08-31 | $4.06 | $4.10 | 156,800 | — | — |
| 1983-08-30 | $4.08 | $4.12 | 30,400 | — | — |
| 1983-08-29 | $4.06 | $4.10 | 24,800 | — | — |
| 1983-08-26 | $4.08 | $4.12 | 674,400 | — | — |
| 1983-08-25 | $3.97 | $4.01 | 50,400 | — | — |
| 1983-08-24 | $4.02 | $4.05 | 163,200 | — | — |
| 1983-08-23 | $4.06 | $4.10 | 39,200 | — | — |
| 1983-08-22 | $4.08 | $4.12 | 54,400 | — | — |
| 1983-08-19 | $4.06 | $4.10 | 72,000 | — | — |
| 1983-08-18 | $4.14 | $4.18 | 107,200 | — | — |
| 1983-08-17 | $4.22 | $4.26 | 729,600 | — | — |
| 1983-08-16 | $4.22 | $4.26 | 350,400 | — | — |
| 1983-08-15 | $3.95 | $3.99 | 95,200 | — | — |
| 1983-08-12 | $3.94 | $3.97 | 495,200 | — | — |
| 1983-08-11 | $3.95 | $3.99 | 78,400 | — | — |
| 1983-08-10 | $4.00 | $4.04 | 78,400 | — | — |
| 1983-08-09 | $3.94 | $3.97 | 31,200 | — | — |
| 1983-08-08 | $3.94 | $3.97 | 117,600 | — | — |
| 1983-08-05 | $3.95 | $3.99 | 200,000 | — | — |
| 1983-08-04 | $4.00 | $4.04 | 104,800 | — | — |
| 1983-08-03 | $4.06 | $4.10 | 97,600 | — | — |
| 1983-08-02 | $4.08 | $4.12 | 78,400 | — | — |
| 1983-08-01 | $4.13 | $4.16 | 478,400 | — | — |
| 1983-07-29 | $4.13 | $4.16 | 102,400 | — | — |
| 1983-07-28 | $4.16 | $4.19 | 198,400 | — | — |
| 1983-07-27 | $4.06 | $4.10 | 112,000 | — | — |
| 1983-07-26 | $4.03 | $4.07 | 108,000 | — | — |
| 1983-07-25 | $4.03 | $4.07 | 155,200 | — | — |
| 1983-07-22 | $4.02 | $4.05 | 128,000 | — | — |
| 1983-07-21 | $4.03 | $4.07 | 252,800 | — | — |
| 1983-07-20 | $4.06 | $4.10 | 201,600 | — | — |
| 1983-07-19 | $3.95 | $3.99 | 157,600 | — | — |
| 1983-07-18 | $3.97 | $4.01 | 64,000 | — | — |
| 1983-07-15 | $3.97 | $4.01 | 232,800 | — | — |
| 1983-07-14 | $4.00 | $4.04 | 198,400 | — | — |
| 1983-07-13 | $3.95 | $3.99 | 675,200 | — | — |
| 1983-07-12 | $3.95 | $3.99 | 1,183,200 | — | — |
| 1983-07-11 | $4.00 | $4.04 | 69,600 | — | — |
| 1983-07-08 | $4.02 | $4.05 | 45,600 | — | — |
| 1983-07-07 | $4.00 | $4.04 | 1,477,600 | — | — |
| 1983-07-06 | $4.22 | $4.26 | 170,400 | — | — |
| 1983-07-05 | $4.09 | $4.13 | 89,600 | — | — |
| 1983-07-01 | $4.03 | $4.07 | 426,400 | — | — |
| 1983-06-30 | $4.00 | $4.04 | 204,000 | — | — |
| 1983-06-29 | $4.02 | $4.05 | 365,600 | — | — |
| 1983-06-28 | $4.09 | $4.13 | 340,000 | — | — |
| 1983-06-27 | $4.09 | $4.13 | 411,200 | — | — |
| 1983-06-24 | $4.02 | $4.05 | 322,400 | — | — |
| 1983-06-23 | $4.03 | $4.07 | 522,400 | — | — |
| 1983-06-22 | $4.09 | $4.13 | 156,800 | — | — |
| 1983-06-21 | $4.17 | $4.21 | 434,400 | — | — |
| 1983-06-20 | $4.23 | $4.27 | 301,600 | — | — |
| 1983-06-17 | $4.27 | $4.31 | 289,600 | — | — |
| 1983-06-16 | $4.27 | $4.31 | 217,600 | — | — |
| 1983-06-15 | $4.27 | $4.31 | 104,800 | — | — |
| 1983-06-14 | $4.27 | $4.31 | 168,000 | — | — |
| 1983-06-13 | $4.22 | $4.26 | 100,800 | — | — |
| 1983-06-10 | $4.22 | $4.26 | 52,000 | — | — |
| 1983-06-09 | $4.20 | $4.24 | 280,800 | — | — |
| 1983-06-08 | $4.30 | $4.34 | 888,000 | — | — |
| 1983-06-07 | $4.33 | $4.37 | 1,562,400 | — | — |
| 1983-06-06 | $4.33 | $4.37 | 1,016,800 | — | — |
| 1983-06-03 | $4.30 | $4.34 | 239,200 | — | — |
| 1983-06-02 | $4.28 | $4.32 | 468,800 | — | — |
| 1983-06-01 | $4.22 | $4.26 | 270,400 | — | — |
| 1983-05-31 | $4.23 | $4.27 | 336,800 | — | — |
| 1983-05-27 | $4.27 | $4.31 | 133,600 | — | — |
| 1983-05-26 | $4.30 | $4.34 | 296,800 | — | — |
| 1983-05-25 | $4.38 | $4.42 | 308,000 | — | — |
| 1983-05-24 | $4.22 | $4.26 | 251,200 | — | — |
| 1983-05-23 | $4.13 | $4.16 | 297,600 | — | — |
| 1983-05-20 | $4.09 | $4.13 | 156,000 | — | — |
| 1983-05-19 | $4.00 | $4.04 | 139,200 | — | — |
| 1983-05-18 | $3.97 | $4.01 | 108,000 | — | — |
| 1983-05-17 | $4.00 | $4.04 | 102,400 | — | — |
| 1983-05-16 | $3.98 | $4.02 | 402,400 | — | — |
| 1983-05-13 | $3.98 | $4.02 | 182,400 | — | — |
| 1983-05-12 | $4.02 | $4.05 | 188,000 | — | — |
| 1983-05-11 | $4.05 | $4.08 | 476,000 | — | — |
| 1983-05-10 | $4.16 | $4.19 | 276,000 | — | — |
| 1983-05-09 | $4.20 | $4.24 | 208,800 | — | — |
| 1983-05-06 | $4.30 | $4.34 | 496,000 | — | — |
| 1983-05-05 | $4.13 | $4.16 | 574,400 | — | — |
| 1983-05-04 | $3.97 | $4.01 | 279,200 | — | — |
| 1983-05-03 | $3.95 | $3.99 | 322,400 | — | — |
| 1983-05-02 | $3.91 | $3.94 | 348,000 | — | — |
| 1983-04-29 | $3.91 | $3.94 | 494,400 | — | — |
| 1983-04-28 | $3.77 | $3.80 | 1,420,800 | — | — |
| 1983-04-27 | $3.83 | $3.86 | 304,000 | — | — |
| 1983-04-26 | $3.84 | $3.88 | 824,800 | — | — |
| 1983-04-25 | $3.88 | $3.91 | 758,400 | — | — |
| 1983-04-22 | $3.86 | $3.90 | 433,600 | — | — |
| 1983-04-21 | $3.70 | $3.74 | 1,205,600 | — | — |
| 1983-04-20 | $3.52 | $3.55 | 1,916,000 | — | — |
| 1983-04-19 | $3.41 | $3.44 | 979,200 | — | — |
| 1983-04-18 | $3.38 | $3.41 | 519,200 | — | — |
| 1983-04-15 | $3.38 | $3.41 | 380,800 | — | — |
| 1983-04-14 | $3.38 | $3.41 | 374,400 | — | — |
| 1983-04-13 | $3.36 | $3.39 | 1,069,600 | — | — |
| 1983-04-12 | $3.31 | $3.34 | 1,818,400 | — | — |
| 1983-04-11 | $3.30 | $3.33 | 494,400 | — | — |
| 1983-04-08 | $3.30 | $3.33 | 94,400 | — | — |
| 1983-04-07 | $3.30 | $3.33 | 37,600 | — | — |
| 1983-04-06 | $3.28 | $3.31 | 572,800 | — | — |
| 1983-04-05 | $3.31 | $3.34 | 96,000 | — | — |
| 1983-04-04 | $3.36 | $3.39 | 634,400 | — | — |
| 1983-03-31 | $3.41 | $3.44 | 254,400 | — | — |
| 1983-03-30 | $3.41 | $3.44 | 629,600 | — | — |
| 1983-03-29 | $3.41 | $3.44 | 499,200 | — | — |
| 1983-03-28 | $3.41 | $3.44 | 136,000 | — | — |
| 1983-03-25 | $3.42 | $3.45 | 217,600 | — | — |
| 1983-03-24 | $3.39 | $3.42 | 192,000 | — | — |
| 1983-03-23 | $3.45 | $3.49 | 284,800 | — | — |
| 1983-03-22 | $3.34 | $3.37 | 91,200 | — | — |
| 1983-03-21 | $3.28 | $3.31 | 1,473,600 | — | — |
| 1983-03-18 | $3.27 | $3.30 | 136,800 | — | — |
| 1983-03-17 | $3.30 | $3.33 | 1,883,200 | — | — |
| 1983-03-16 | $3.31 | $3.34 | 143,200 | — | — |
| 1983-03-15 | $3.39 | $3.42 | 829,600 | — | — |
| 1983-03-14 | $3.25 | $3.28 | 169,600 | — | — |
| 1983-03-11 | $3.22 | $3.25 | 981,600 | — | — |
| 1983-03-10 | $3.28 | $3.31 | 301,600 | — | — |
| 1983-03-09 | $3.27 | $3.30 | 277,600 | — | — |
| 1983-03-08 | $3.38 | $3.41 | 838,400 | — | — |
| 1983-03-07 | $3.34 | $3.37 | 486,400 | — | — |
| 1983-03-04 | $3.23 | $3.26 | 288,000 | — | — |
| 1983-03-03 | $3.23 | $3.26 | 636,000 | — | — |
| 1983-03-02 | $3.25 | $3.28 | 135,200 | — | — |
| 1983-03-01 | $3.41 | $3.44 | 220,800 | — | — |
| 1983-02-28 | $3.44 | $3.47 | 367,200 | — | — |
| 1983-02-25 | $3.44 | $3.47 | 225,600 | — | — |
| 1983-02-24 | $3.36 | $3.39 | 52,000 | — | — |
| 1983-02-23 | $3.38 | $3.41 | 272,800 | — | — |
| 1983-02-22 | $3.34 | $3.37 | 346,400 | — | — |
| 1983-02-18 | $3.38 | $3.41 | 120,000 | — | — |
| 1983-02-17 | $3.38 | $3.41 | 188,000 | — | — |
| 1983-02-16 | $3.36 | $3.39 | 1,132,800 | — | — |
| 1983-02-15 | $3.33 | $3.36 | 139,200 | — | — |
| 1983-02-14 | $3.44 | $3.47 | 294,400 | — | — |
| 1983-02-11 | $3.47 | $3.50 | 270,400 | — | — |
| 1983-02-10 | $3.39 | $3.42 | 257,600 | — | — |
| 1983-02-09 | $3.33 | $3.36 | 319,200 | — | — |
| 1983-02-08 | $3.28 | $3.31 | 169,600 | — | — |
| 1983-02-07 | $3.17 | $3.20 | 68,000 | — | — |
| 1983-02-04 | $3.13 | $3.15 | 318,400 | — | — |
| 1983-02-03 | $3.16 | $3.19 | 196,000 | — | — |
| 1983-02-02 | $2.98 | $3.01 | 177,600 | — | — |
| 1983-02-01 | $2.98 | $3.01 | 116,800 | — | — |
| 1983-01-31 | $2.98 | $3.01 | 303,200 | — | — |
| 1983-01-28 | $3.00 | $3.03 | 282,400 | — | — |
| 1983-01-27 | $3.05 | $3.08 | 80,000 | — | — |
| 1983-01-26 | $3.06 | $3.09 | 88,800 | — | — |
| 1983-01-25 | $3.14 | $3.17 | 229,600 | — | — |
| 1983-01-24 | $3.09 | $3.12 | 116,800 | — | — |
| 1983-01-21 | $3.20 | $3.23 | 124,000 | — | — |
| 1983-01-20 | $3.23 | $3.26 | 96,000 | — | — |
| 1983-01-19 | $3.30 | $3.33 | 203,200 | — | — |
| 1983-01-18 | $3.33 | $3.36 | 105,600 | — | — |
| 1983-01-17 | $3.36 | $3.39 | 226,400 | — | — |
| 1983-01-14 | $3.31 | $3.34 | 124,800 | — | — |
| 1983-01-13 | $3.25 | $3.28 | 266,400 | — | — |
| 1983-01-12 | $3.16 | $3.19 | 348,000 | — | — |
| 1983-01-11 | $3.11 | $3.14 | 137,600 | — | — |
| 1983-01-10 | $3.08 | $3.11 | 341,600 | — | — |
| 1983-01-07 | $3.14 | $3.17 | 1,104,800 | — | — |
| 1983-01-06 | $3.44 | $3.47 | 399,200 | — | — |
| 1983-01-05 | $3.06 | $3.09 | 101,600 | — | — |
| 1983-01-04 | $3.03 | $3.06 | 184,800 | — | — |
| 1983-01-03 | $2.98 | $3.01 | 193,600 | — | — |