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 | $4.83 | $4.83 | 63,000 | — | — |
| 1983-12-29 | $4.67 | $4.67 | 18,600 | — | — |
| 1983-12-28 | $4.67 | $4.67 | 13,200 | — | — |
| 1983-12-27 | $4.69 | $4.69 | 9,600 | — | — |
| 1983-12-23 | $4.69 | $4.69 | 4,200 | — | — |
| 1983-12-22 | $4.71 | $4.71 | 13,800 | — | — |
| 1983-12-21 | $4.71 | $4.71 | 12,600 | — | — |
| 1983-12-20 | $4.67 | $4.67 | 7,800 | — | — |
| 1983-12-19 | $4.73 | $4.73 | 48,600 | — | — |
| 1983-12-16 | $4.73 | $4.73 | 16,800 | — | — |
| 1983-12-15 | $4.71 | $4.71 | 45,000 | — | — |
| 1983-12-14 | $4.81 | $4.81 | 3,000 | — | — |
| 1983-12-13 | $4.88 | $4.87 | 16,200 | — | — |
| 1983-12-12 | $4.83 | $4.83 | 30,000 | — | — |
| 1983-12-09 | $4.90 | $4.90 | 30,000 | — | — |
| 1983-12-08 | $4.85 | $4.85 | 9,600 | — | — |
| 1983-12-07 | $4.88 | $4.87 | 58,800 | — | — |
| 1983-12-06 | $4.92 | $4.92 | 16,800 | — | — |
| 1983-12-05 | $4.92 | $4.92 | 23,400 | — | — |
| 1983-12-02 | $4.83 | $4.83 | 88,200 | — | — |
| 1983-12-01 | $4.83 | $4.83 | 9,000 | — | — |
| 1983-11-30 | $4.83 | $4.83 | 8,400 | — | — |
| 1983-11-29 | $4.88 | $4.87 | 18,600 | — | — |
| 1983-11-28 | $4.83 | $4.83 | 48,600 | — | — |
| 1983-11-25 | $4.90 | $4.90 | 9,000 | — | — |
| 1983-11-23 | $4.85 | $4.85 | 11,400 | — | — |
| 1983-11-22 | $4.88 | $4.87 | 24,600 | — | — |
| 1983-11-21 | $4.85 | $4.85 | 29,400 | — | — |
| 1983-11-18 | $4.81 | $4.81 | 244,800 | — | — |
| 1983-11-17 | $4.77 | $4.77 | 5,400 | — | — |
| 1983-11-16 | $4.83 | $4.83 | 32,400 | — | — |
| 1983-11-15 | $4.75 | $4.75 | 14,400 | — | — |
| 1983-11-14 | $4.77 | $4.77 | 20,400 | — | — |
| 1983-11-11 | $4.81 | $4.81 | 30,000 | — | — |
| 1983-11-10 | $4.81 | $4.81 | 705,600 | — | — |
| 1983-11-09 | $4.75 | $4.75 | 786,600 | — | — |
| 1983-11-08 | $4.56 | $4.56 | 79,800 | — | — |
| 1983-11-07 | $4.56 | $4.56 | 52,800 | — | — |
| 1983-11-04 | $4.38 | $4.37 | 108,600 | — | — |
| 1983-11-03 | $4.38 | $4.37 | 30,600 | — | — |
| 1983-11-02 | $4.38 | $4.37 | 232,200 | — | — |
| 1983-11-01 | $4.23 | $4.23 | 42,000 | — | — |
| 1983-10-31 | $4.31 | $4.31 | 36,000 | — | — |
| 1983-10-28 | $4.44 | $4.44 | 3,600 | — | — |
| 1983-10-27 | $4.46 | $4.46 | 27,000 | — | — |
| 1983-10-26 | $4.48 | $4.48 | 78,000 | — | — |
| 1983-10-25 | $4.52 | $4.52 | 23,400 | — | — |
| 1983-10-24 | $4.48 | $4.48 | 21,000 | — | — |
| 1983-10-21 | $4.58 | $4.58 | 38,400 | — | — |
| 1983-10-20 | $4.73 | $4.73 | 10,200 | — | — |
| 1983-10-19 | $4.73 | $4.73 | 61,200 | — | — |
| 1983-10-18 | $4.81 | $4.81 | 78,000 | — | — |
| 1983-10-17 | $4.79 | $4.79 | 111,000 | — | — |
| 1983-10-14 | $4.79 | $4.79 | 1,200 | — | — |
| 1983-10-13 | $4.77 | $4.77 | 1,200 | — | — |
| 1983-10-12 | $4.79 | $4.79 | 25,200 | — | — |
| 1983-10-11 | $4.77 | $4.77 | 13,200 | — | — |
| 1983-10-10 | $4.81 | $4.81 | 27,000 | — | — |
| 1983-10-07 | $4.92 | $4.92 | 13,800 | — | — |
| 1983-10-06 | $4.92 | $4.92 | 57,600 | — | — |
| 1983-10-05 | $4.88 | $4.87 | 12,000 | — | — |
| 1983-10-04 | $4.92 | $4.92 | 54,600 | — | — |
| 1983-10-03 | $4.94 | $4.94 | 20,400 | — | — |
| 1983-09-30 | $4.96 | $4.96 | 13,800 | — | — |
| 1983-09-29 | $4.94 | $4.94 | 96,600 | — | — |
| 1983-09-28 | $4.98 | $4.98 | 18,000 | — | — |
| 1983-09-27 | $4.98 | $4.98 | 27,000 | — | — |
| 1983-09-26 | $4.98 | $4.98 | 10,200 | — | — |
| 1983-09-23 | $4.96 | $4.96 | 5,400 | — | — |
| 1983-09-22 | $4.98 | $4.98 | 43,800 | — | — |
| 1983-09-21 | $5.00 | $5.00 | 40,200 | — | — |
| 1983-09-20 | $4.98 | $4.98 | 60,600 | — | — |
| 1983-09-19 | $5.02 | $5.02 | 86,400 | — | — |
| 1983-09-16 | $4.98 | $4.98 | 87,000 | — | — |
| 1983-09-15 | $5.00 | $5.00 | 103,800 | — | — |
| 1983-09-14 | $5.00 | $5.00 | 133,200 | — | — |
| 1983-09-13 | $4.98 | $4.98 | 114,000 | — | — |
| 1983-09-12 | $4.96 | $4.96 | 46,800 | — | — |
| 1983-09-09 | $4.94 | $4.94 | 10,800 | — | — |
| 1983-09-08 | $4.96 | $4.96 | 10,800 | — | — |
| 1983-09-07 | $5.04 | $5.04 | 122,400 | — | — |
| 1983-09-06 | $4.83 | $4.83 | 54,000 | — | — |
| 1983-09-02 | $4.67 | $4.67 | 27,600 | — | — |
| 1983-09-01 | $4.67 | $4.67 | 175,800 | — | — |
| 1983-08-31 | $4.52 | $4.52 | 75,000 | — | — |
| 1983-08-30 | $4.48 | $4.48 | 6,600 | — | — |
| 1983-08-29 | $4.48 | $4.48 | 18,600 | — | — |
| 1983-08-26 | $4.54 | $4.54 | 9,000 | — | — |
| 1983-08-25 | $4.52 | $4.52 | 27,000 | — | — |
| 1983-08-24 | $4.58 | $4.58 | 12,000 | — | — |
| 1983-08-23 | $4.67 | $4.67 | 32,400 | — | — |
| 1983-08-22 | $4.67 | $4.67 | 4,800 | — | — |
| 1983-08-19 | $4.69 | $4.69 | 19,200 | — | — |
| 1983-08-18 | $4.71 | $4.71 | 16,200 | — | — |
| 1983-08-17 | $4.69 | $4.69 | 11,400 | — | — |
| 1983-08-16 | $4.67 | $4.67 | 58,200 | — | — |
| 1983-08-15 | $4.50 | $4.50 | 106,200 | — | — |
| 1983-08-12 | $4.42 | $4.42 | 57,600 | — | — |
| 1983-08-11 | $4.44 | $4.44 | 19,800 | — | — |
| 1983-08-10 | $4.46 | $4.46 | 516,000 | — | — |
| 1983-08-09 | $4.67 | $4.67 | 62,400 | — | — |
| 1983-08-08 | $4.77 | $4.77 | 116,400 | — | — |
| 1983-08-05 | $4.77 | $4.77 | 40,200 | — | — |
| 1983-08-04 | $4.77 | $4.77 | 78,000 | — | — |
| 1983-08-03 | $4.75 | $4.75 | 48,600 | — | — |
| 1983-08-02 | $4.81 | $4.81 | 6,600 | — | — |
| 1983-08-01 | $4.79 | $4.79 | 156,000 | — | — |
| 1983-07-29 | $4.85 | $4.85 | 21,000 | — | — |
| 1983-07-28 | $4.90 | $4.90 | 38,400 | — | — |
| 1983-07-27 | $4.92 | $4.92 | 193,200 | — | — |
| 1983-07-26 | $4.94 | $4.94 | 221,400 | — | — |
| 1983-07-25 | $4.94 | $4.94 | 61,800 | — | — |
| 1983-07-22 | $4.98 | $4.98 | 16,200 | — | — |
| 1983-07-21 | $4.96 | $4.96 | 29,400 | — | — |
| 1983-07-20 | $4.85 | $4.85 | 27,000 | — | — |
| 1983-07-19 | $4.83 | $4.83 | 18,000 | — | — |
| 1983-07-18 | $4.85 | $4.85 | 76,200 | — | — |
| 1983-07-15 | $4.85 | $4.85 | 196,800 | — | — |
| 1983-07-14 | $4.92 | $4.92 | 195,000 | — | — |
| 1983-07-13 | $4.73 | $4.73 | 49,800 | — | — |
| 1983-07-12 | $4.67 | $4.67 | 65,400 | — | — |
| 1983-07-11 | $4.65 | $4.65 | 48,600 | — | — |
| 1983-07-08 | $4.63 | $4.62 | 31,200 | — | — |
| 1983-07-07 | $4.52 | $4.52 | 135,000 | — | — |
| 1983-07-06 | $4.58 | $4.58 | 65,400 | — | — |
| 1983-07-05 | $4.67 | $4.67 | 18,000 | — | — |
| 1983-07-01 | $4.71 | $4.71 | 111,000 | — | — |
| 1983-06-30 | $4.75 | $4.75 | 36,000 | — | — |
| 1983-06-29 | $4.83 | $4.83 | 94,200 | — | — |
| 1983-06-28 | $4.83 | $4.83 | 155,400 | — | — |
| 1983-06-27 | $4.98 | $4.98 | 22,800 | — | — |
| 1983-06-24 | $4.98 | $4.98 | 30,000 | — | — |
| 1983-06-23 | $5.00 | $5.00 | 81,600 | — | — |
| 1983-06-22 | $5.08 | $5.08 | 165,000 | — | — |
| 1983-06-21 | $5.08 | $5.08 | 249,000 | — | — |
| 1983-06-20 | $5.06 | $5.06 | 127,800 | — | — |
| 1983-06-17 | $5.00 | $5.00 | 120,600 | — | — |
| 1983-06-16 | $4.96 | $4.96 | 177,600 | — | — |
| 1983-06-15 | $4.88 | $4.87 | 352,200 | — | — |
| 1983-06-14 | $4.98 | $4.98 | 695,400 | — | — |
| 1983-06-13 | $4.60 | $4.60 | 865,800 | — | — |
| 1983-06-10 | $4.00 | $4.00 | 64,200 | — | — |
| 1983-06-09 | $3.92 | $3.92 | 306,000 | — | — |
| 1983-06-08 | $3.90 | $3.90 | 36,600 | — | — |
| 1983-06-07 | $3.83 | $3.83 | 15,000 | — | — |
| 1983-06-06 | $3.90 | $3.90 | 10,200 | — | — |
| 1983-06-03 | $3.96 | $3.96 | 31,800 | — | — |
| 1983-06-02 | $3.92 | $3.92 | 5,400 | — | — |
| 1983-06-01 | $3.96 | $3.96 | 1,800 | — | — |
| 1983-05-31 | $3.96 | $3.96 | 15,000 | — | — |
| 1983-05-27 | $3.98 | $3.98 | 81,000 | — | — |
| 1983-05-26 | $3.83 | $3.83 | 81,600 | — | — |
| 1983-05-25 | $3.96 | $3.96 | 56,400 | — | — |
| 1983-05-24 | $3.96 | $3.96 | 43,800 | — | — |
| 1983-05-23 | $3.90 | $3.90 | 30,600 | — | — |
| 1983-05-20 | $3.94 | $3.94 | 34,800 | — | — |
| 1983-05-19 | $3.92 | $3.92 | 6,600 | — | — |
| 1983-05-18 | $3.96 | $3.96 | 348,000 | — | — |
| 1983-05-17 | $4.00 | $4.00 | 14,400 | — | — |
| 1983-05-16 | $4.02 | $4.02 | 19,800 | — | — |
| 1983-05-13 | $3.98 | $3.98 | 26,400 | — | — |
| 1983-05-12 | $4.00 | $4.00 | 13,800 | — | — |
| 1983-05-11 | $4.00 | $4.00 | 67,800 | — | — |
| 1983-05-10 | $4.02 | $4.02 | 32,400 | — | — |
| 1983-05-09 | $4.10 | $4.10 | 38,400 | — | — |
| 1983-05-06 | $4.15 | $4.15 | 21,000 | — | — |
| 1983-05-05 | $4.15 | $4.15 | 24,000 | — | — |
| 1983-05-04 | $4.10 | $4.10 | 28,200 | — | — |
| 1983-05-03 | $4.17 | $4.17 | 46,800 | — | — |
| 1983-05-02 | $4.04 | $4.04 | 24,600 | — | — |
| 1983-04-29 | $4.17 | $4.17 | 31,200 | — | — |
| 1983-04-28 | $4.17 | $4.17 | 24,600 | — | — |
| 1983-04-27 | $4.17 | $4.17 | 42,000 | — | — |
| 1983-04-26 | $4.15 | $4.15 | 9,600 | — | — |
| 1983-04-25 | $4.06 | $4.06 | 21,000 | — | — |
| 1983-04-22 | $4.08 | $4.08 | 75,000 | — | — |
| 1983-04-21 | $4.08 | $4.08 | 43,800 | — | — |
| 1983-04-20 | $4.06 | $4.06 | 206,400 | — | — |
| 1983-04-19 | $4.08 | $4.08 | 135,600 | — | — |
| 1983-04-18 | $4.17 | $4.17 | 46,800 | — | — |
| 1983-04-15 | $4.08 | $4.08 | 133,200 | — | — |
| 1983-04-14 | $3.92 | $3.92 | 123,600 | — | — |
| 1983-04-13 | $3.88 | $3.87 | 13,200 | — | — |
| 1983-04-12 | $3.88 | $3.87 | 394,800 | — | — |
| 1983-04-11 | $3.92 | $3.92 | 109,200 | — | — |
| 1983-04-08 | $3.90 | $3.90 | 33,600 | — | — |
| 1983-04-07 | $3.90 | $3.90 | 10,200 | — | — |
| 1983-04-06 | $3.92 | $3.92 | 136,200 | — | — |
| 1983-04-05 | $4.08 | $4.08 | 15,000 | — | — |
| 1983-04-04 | $4.10 | $4.10 | 56,400 | — | — |
| 1983-03-31 | $4.10 | $4.10 | 29,400 | — | — |
| 1983-03-30 | $4.10 | $4.10 | 58,200 | — | — |
| 1983-03-29 | $4.06 | $4.06 | 9,000 | — | — |
| 1983-03-28 | $4.08 | $4.08 | 24,600 | — | — |
| 1983-03-25 | $4.08 | $4.08 | 372,000 | — | — |
| 1983-03-24 | $4.19 | $4.19 | 40,800 | — | — |
| 1983-03-23 | $4.25 | $4.25 | 58,200 | — | — |
| 1983-03-22 | $4.27 | $4.27 | 109,200 | — | — |
| 1983-03-21 | $4.23 | $4.23 | 213,600 | — | — |
| 1983-03-18 | $4.15 | $4.15 | 48,600 | — | — |
| 1983-03-17 | $4.10 | $4.10 | 155,400 | — | — |
| 1983-03-16 | $4.02 | $4.02 | 95,400 | — | — |
| 1983-03-15 | $4.00 | $4.00 | 57,000 | — | — |
| 1983-03-14 | $4.00 | $4.00 | 31,200 | — | — |
| 1983-03-11 | $4.00 | $4.00 | 18,000 | — | — |
| 1983-03-10 | $3.98 | $3.98 | 190,800 | — | — |
| 1983-03-09 | $3.92 | $3.92 | 24,000 | — | — |
| 1983-03-08 | $3.96 | $3.96 | 109,200 | — | — |
| 1983-03-07 | $3.96 | $3.96 | 22,200 | — | — |
| 1983-03-04 | $3.88 | $3.87 | 114,600 | — | — |
| 1983-03-03 | $3.98 | $3.98 | 42,000 | — | — |
| 1983-03-02 | $3.94 | $3.94 | 33,000 | — | — |
| 1983-03-01 | $4.06 | $4.06 | 105,600 | — | — |
| 1983-02-28 | $3.92 | $3.92 | 115,800 | — | — |
| 1983-02-25 | $3.88 | $3.87 | 54,000 | — | — |
| 1983-02-24 | $3.83 | $3.83 | 775,800 | — | — |
| 1983-02-23 | $3.83 | $3.83 | 862,800 | — | — |
| 1983-02-22 | $3.88 | $3.87 | 19,800 | — | — |
| 1983-02-18 | $3.96 | $3.96 | 21,600 | — | — |
| 1983-02-17 | $4.00 | $4.00 | 198,600 | — | — |
| 1983-02-16 | $4.13 | $4.12 | 582,000 | — | — |
| 1983-02-15 | $3.92 | $3.92 | 131,400 | — | — |
| 1983-02-14 | $3.83 | $3.83 | 148,800 | — | — |
| 1983-02-11 | $3.50 | $3.50 | 49,200 | — | — |
| 1983-02-10 | $3.46 | $3.46 | 70,200 | — | — |
| 1983-02-09 | $3.48 | $3.48 | 132,000 | — | — |
| 1983-02-08 | $3.50 | $3.50 | 205,200 | — | — |
| 1983-02-07 | $3.54 | $3.54 | 25,800 | — | — |
| 1983-02-04 | $3.54 | $3.54 | 42,600 | — | — |
| 1983-02-03 | $3.63 | $3.62 | 119,400 | — | — |
| 1983-02-02 | $3.60 | $3.60 | 15,000 | — | — |
| 1983-02-01 | $3.67 | $3.67 | 109,200 | — | — |
| 1983-01-31 | $3.67 | $3.67 | 92,400 | — | — |
| 1983-01-28 | $3.69 | $3.69 | 75,000 | — | — |
| 1983-01-27 | $3.71 | $3.71 | 40,200 | — | — |
| 1983-01-26 | $3.60 | $3.60 | 45,000 | — | — |
| 1983-01-25 | $3.56 | $3.56 | 39,600 | — | — |
| 1983-01-24 | $3.52 | $3.52 | 95,400 | — | — |
| 1983-01-21 | $3.54 | $3.54 | 16,200 | — | — |
| 1983-01-20 | $3.56 | $3.56 | 93,000 | — | — |
| 1983-01-19 | $3.56 | $3.56 | 75,600 | — | — |
| 1983-01-18 | $3.60 | $3.60 | 22,800 | — | — |
| 1983-01-17 | $3.56 | $3.56 | 57,600 | — | — |
| 1983-01-14 | $3.54 | $3.54 | 1,200 | — | — |
| 1983-01-13 | $3.56 | $3.56 | 31,200 | — | — |
| 1983-01-12 | $3.52 | $3.52 | 106,800 | — | — |
| 1983-01-11 | $3.48 | $3.48 | 25,800 | — | — |
| 1983-01-10 | $3.42 | $3.42 | 54,000 | — | — |
| 1983-01-07 | $3.40 | $3.40 | 199,200 | — | — |
| 1983-01-06 | $3.19 | $3.19 | 121,800 | — | — |
| 1983-01-05 | $3.15 | $3.15 | 39,600 | — | — |
| 1983-01-04 | $3.06 | $3.06 | 11,400 | — | — |
| 1983-01-03 | $3.04 | $3.04 | 24,600 | — | — |