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
- 1981-07-09 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 | $1.44 | $1.44 | 2,008,800 | — | — |
| 1983-12-29 | $1.34 | $1.34 | 361,600 | — | — |
| 1983-12-28 | $1.38 | $1.37 | 599,200 | — | — |
| 1983-12-27 | $1.38 | $1.37 | 308,000 | — | — |
| 1983-12-23 | $1.41 | $1.41 | 140,800 | — | — |
| 1983-12-22 | $1.44 | $1.44 | 340,000 | — | — |
| 1983-12-21 | $1.41 | $1.41 | 210,400 | — | — |
| 1983-12-20 | $1.41 | $1.41 | 317,600 | — | — |
| 1983-12-19 | $1.41 | $1.41 | 580,800 | — | — |
| 1983-12-16 | $1.47 | $1.47 | 306,400 | — | — |
| 1983-12-15 | $1.50 | $1.50 | 303,200 | — | — |
| 1983-12-14 | $1.47 | $1.47 | 764,000 | — | — |
| 1983-12-13 | $1.44 | $1.44 | 335,200 | — | — |
| 1983-12-12 | $1.56 | $1.56 | 450,400 | — | — |
| 1983-12-09 | $1.63 | $1.62 | 255,200 | — | — |
| 1983-12-08 | $1.63 | $1.62 | 76,800 | — | — |
| 1983-12-07 | $1.63 | $1.62 | 60,000 | — | — |
| 1983-12-06 | $1.63 | $1.62 | 139,200 | — | — |
| 1983-12-05 | $1.63 | $1.62 | 108,800 | — | — |
| 1983-12-02 | $1.66 | $1.66 | 120,000 | — | — |
| 1983-12-01 | $1.63 | $1.62 | 210,400 | — | — |
| 1983-11-30 | $1.63 | $1.62 | 400,800 | — | — |
| 1983-11-29 | $1.59 | $1.59 | 80,800 | — | — |
| 1983-11-28 | $1.59 | $1.59 | 210,400 | — | — |
| 1983-11-25 | $1.63 | $1.62 | 90,400 | — | — |
| 1983-11-23 | $1.63 | $1.62 | 229,600 | — | — |
| 1983-11-22 | $1.63 | $1.62 | 91,200 | — | — |
| 1983-11-21 | $1.72 | $1.72 | 48,800 | — | — |
| 1983-11-18 | $1.72 | $1.72 | 136,000 | — | — |
| 1983-11-17 | $1.66 | $1.66 | 52,800 | — | — |
| 1983-11-16 | $1.69 | $1.69 | 422,400 | — | — |
| 1983-11-15 | $1.66 | $1.66 | 896,800 | — | — |
| 1983-11-14 | $1.66 | $1.66 | 419,200 | — | — |
| 1983-11-11 | $1.69 | $1.69 | 844,000 | — | — |
| 1983-11-10 | $1.56 | $1.56 | 696,800 | — | — |
| 1983-11-09 | $1.50 | $1.50 | 1,687,200 | — | — |
| 1983-11-08 | $1.44 | $1.44 | 181,600 | — | — |
| 1983-11-07 | $1.47 | $1.47 | 479,200 | — | — |
| 1983-11-04 | $1.53 | $1.53 | 486,400 | — | — |
| 1983-11-03 | $1.53 | $1.53 | 417,600 | — | — |
| 1983-11-02 | $1.53 | $1.53 | 466,400 | — | — |
| 1983-11-01 | $1.56 | $1.56 | 243,200 | — | — |
| 1983-10-31 | $1.61 | $1.61 | 352,800 | — | — |
| 1983-10-28 | $1.63 | $1.62 | 263,200 | — | — |
| 1983-10-27 | $1.69 | $1.69 | 140,800 | — | — |
| 1983-10-26 | $1.66 | $1.66 | 947,200 | — | — |
| 1983-10-25 | $1.59 | $1.59 | 836,000 | — | — |
| 1983-10-24 | $1.53 | $1.53 | 450,400 | — | — |
| 1983-10-21 | $1.56 | $1.56 | 620,800 | — | — |
| 1983-10-20 | $1.56 | $1.56 | 163,200 | — | — |
| 1983-10-19 | $1.56 | $1.56 | 545,600 | — | — |
| 1983-10-18 | $1.50 | $1.50 | 1,221,600 | — | — |
| 1983-10-17 | $1.69 | $1.69 | 242,400 | — | — |
| 1983-10-14 | $1.75 | $1.75 | 1,348,800 | — | — |
| 1983-10-13 | $1.81 | $1.81 | 324,000 | — | — |
| 1983-10-12 | $1.88 | $1.87 | 1,279,200 | — | — |
| 1983-10-11 | $1.89 | $1.89 | 1,064,000 | — | — |
| 1983-10-10 | $1.88 | $1.87 | 786,400 | — | — |
| 1983-10-07 | $1.72 | $1.72 | 1,666,400 | — | — |
| 1983-10-06 | $1.66 | $1.66 | 1,029,600 | — | — |
| 1983-10-05 | $1.72 | $1.72 | 1,092,000 | — | — |
| 1983-10-04 | $1.75 | $1.75 | 631,200 | — | — |
| 1983-10-03 | $1.78 | $1.78 | 1,336,800 | — | — |
| 1983-09-30 | $1.94 | $1.94 | 213,600 | — | — |
| 1983-09-29 | $2.09 | $2.09 | 486,400 | — | — |
| 1983-09-28 | $2.16 | $2.16 | 123,200 | — | — |
| 1983-09-27 | $2.16 | $2.16 | 490,400 | — | — |
| 1983-09-26 | $2.19 | $2.19 | 65,600 | — | — |
| 1983-09-23 | $2.25 | $2.25 | 691,200 | — | — |
| 1983-09-22 | $2.16 | $2.16 | 3,640,000 | — | — |
| 1983-09-21 | $2.19 | $2.19 | 810,400 | — | — |
| 1983-09-20 | $2.19 | $2.19 | 168,000 | — | — |
| 1983-09-19 | $2.25 | $2.25 | 146,400 | — | — |
| 1983-09-16 | $2.28 | $2.28 | 60,800 | — | — |
| 1983-09-15 | $2.22 | $2.22 | 108,800 | — | — |
| 1983-09-14 | $2.22 | $2.22 | 289,600 | — | — |
| 1983-09-13 | $2.34 | $2.34 | 379,200 | — | — |
| 1983-09-12 | $2.22 | $2.22 | 370,400 | — | — |
| 1983-09-09 | $2.19 | $2.19 | 520,800 | — | — |
| 1983-09-08 | $2.16 | $2.16 | 1,359,200 | — | — |
| 1983-09-07 | $2.00 | $2.00 | 301,600 | — | — |
| 1983-09-06 | $2.03 | $2.03 | 647,200 | — | — |
| 1983-09-02 | $2.00 | $2.00 | 429,600 | — | — |
| 1983-09-01 | $2.02 | $2.02 | 2,099,200 | — | — |
| 1983-08-31 | $1.97 | $1.97 | 348,000 | — | — |
| 1983-08-30 | $2.02 | $2.02 | 240,000 | — | — |
| 1983-08-29 | $1.88 | $1.87 | 4,177,600 | — | — |
| 1983-08-26 | $2.03 | $2.03 | 480,800 | — | — |
| 1983-08-25 | $2.00 | $2.00 | 585,600 | — | — |
| 1983-08-24 | $2.09 | $2.09 | 180,000 | — | — |
| 1983-08-23 | $2.19 | $2.19 | 548,000 | — | — |
| 1983-08-22 | $2.31 | $2.31 | 659,200 | — | — |
| 1983-08-19 | $2.38 | $2.37 | 168,800 | — | — |
| 1983-08-18 | $2.34 | $2.34 | 1,380,800 | — | — |
| 1983-08-17 | $2.41 | $2.41 | 1,074,400 | — | — |
| 1983-08-16 | $2.41 | $2.41 | 422,400 | — | — |
| 1983-08-15 | $2.47 | $2.47 | 536,800 | — | — |
| 1983-08-12 | $2.44 | $2.44 | 1,048,800 | — | — |
| 1983-08-11 | $2.34 | $2.34 | 528,000 | — | — |
| 1983-08-10 | $2.31 | $2.31 | 938,400 | — | — |
| 1983-08-09 | $2.22 | $2.22 | 1,194,400 | — | — |
| 1983-08-08 | $2.16 | $2.16 | 560,000 | — | — |
| 1983-08-05 | $2.25 | $2.25 | 2,720,800 | — | — |
| 1983-08-04 | $2.34 | $2.34 | 2,648,800 | — | — |
| 1983-08-03 | $2.22 | $2.22 | 9,647,200 | — | — |
| 1983-08-02 | $3.03 | $3.03 | 112,800 | — | — |
| 1983-08-01 | $3.00 | $3.00 | 2,120,000 | — | — |
| 1983-07-29 | $3.03 | $3.03 | 546,400 | — | — |
| 1983-07-28 | $3.13 | $3.12 | 66,400 | — | — |
| 1983-07-27 | $3.09 | $3.09 | 754,400 | — | — |
| 1983-07-26 | $3.22 | $3.22 | 230,400 | — | — |
| 1983-07-25 | $3.34 | $3.34 | 151,200 | — | — |
| 1983-07-22 | $3.41 | $3.41 | 140,000 | — | — |
| 1983-07-21 | $3.38 | $3.37 | 278,400 | — | — |
| 1983-07-20 | $3.31 | $3.31 | 730,400 | — | — |
| 1983-07-19 | $3.16 | $3.16 | 37,600 | — | — |
| 1983-07-18 | $3.31 | $3.31 | 155,200 | — | — |
| 1983-07-15 | $3.41 | $3.41 | 394,400 | — | — |
| 1983-07-14 | $3.38 | $3.37 | 432,800 | — | — |
| 1983-07-13 | $3.38 | $3.37 | 96,800 | — | — |
| 1983-07-12 | $3.44 | $3.44 | 100,800 | — | — |
| 1983-07-11 | $3.50 | $3.50 | 32,000 | — | — |
| 1983-07-08 | $3.50 | $3.50 | 466,400 | — | — |
| 1983-07-07 | $3.50 | $3.50 | 106,400 | — | — |
| 1983-07-06 | $3.50 | $3.50 | 88,000 | — | — |
| 1983-07-05 | $3.47 | $3.47 | 61,600 | — | — |
| 1983-07-01 | $3.44 | $3.44 | 155,200 | — | — |
| 1983-06-30 | $3.41 | $3.41 | 44,800 | — | — |
| 1983-06-29 | $3.38 | $3.37 | 99,200 | — | — |
| 1983-06-28 | $3.41 | $3.41 | 158,400 | — | — |
| 1983-06-27 | $3.44 | $3.44 | 238,400 | — | — |
| 1983-06-24 | $3.53 | $3.53 | 105,600 | — | — |
| 1983-06-23 | $3.58 | $3.58 | 83,200 | — | — |
| 1983-06-22 | $3.58 | $3.58 | 179,200 | — | — |
| 1983-06-21 | $3.58 | $3.58 | 84,800 | — | — |
| 1983-06-20 | $3.61 | $3.61 | 116,800 | — | — |
| 1983-06-17 | $3.64 | $3.64 | 979,200 | — | — |
| 1983-06-16 | $3.64 | $3.64 | 155,200 | — | — |
| 1983-06-15 | $3.44 | $3.44 | 100,800 | — | — |
| 1983-06-14 | $3.41 | $3.41 | 320,000 | — | — |
| 1983-06-13 | $3.40 | $3.40 | 500,800 | — | — |
| 1983-06-10 | $3.41 | $3.41 | 209,600 | — | — |
| 1983-06-09 | $3.41 | $3.41 | 545,600 | — | — |
| 1983-06-08 | $3.39 | $3.39 | 772,800 | — | — |
| 1983-06-07 | $3.34 | $3.34 | 214,400 | — | — |
| 1983-06-06 | $3.28 | $3.28 | 459,200 | — | — |
| 1983-06-03 | $3.22 | $3.22 | 665,600 | — | — |
| 1983-06-02 | $3.14 | $3.14 | 872,000 | — | — |
| 1983-06-01 | $3.11 | $3.11 | 294,400 | — | — |
| 1983-05-31 | $3.14 | $3.14 | 326,400 | — | — |
| 1983-05-27 | $3.05 | $3.05 | 323,200 | — | — |
| 1983-05-26 | $3.05 | $3.05 | 1,032,000 | — | — |
| 1983-05-25 | $3.03 | $3.03 | 769,600 | — | — |
| 1983-05-24 | $3.00 | $3.00 | 289,600 | — | — |
| 1983-05-23 | $2.98 | $2.98 | 136,000 | — | — |
| 1983-05-20 | $3.02 | $3.02 | 46,400 | — | — |
| 1983-05-19 | $3.03 | $3.03 | 270,400 | — | — |
| 1983-05-18 | $3.03 | $3.03 | 153,600 | — | — |
| 1983-05-17 | $3.03 | $3.03 | 238,400 | — | — |
| 1983-05-16 | $3.05 | $3.05 | 60,800 | — | — |
| 1983-05-13 | $3.06 | $3.06 | 147,200 | — | — |
| 1983-05-12 | $3.09 | $3.09 | 393,600 | — | — |
| 1983-05-11 | $3.13 | $3.12 | 555,200 | — | — |
| 1983-05-10 | $3.11 | $3.11 | 307,200 | — | — |
| 1983-05-09 | $3.11 | $3.11 | 284,800 | — | — |
| 1983-05-06 | $3.11 | $3.11 | 337,600 | — | — |
| 1983-05-05 | $3.11 | $3.11 | 40,000 | — | — |
| 1983-05-04 | $3.14 | $3.14 | 99,200 | — | — |
| 1983-05-03 | $3.13 | $3.12 | 446,400 | — | — |
| 1983-05-02 | $3.11 | $3.11 | 516,800 | — | — |
| 1983-04-29 | $3.19 | $3.19 | 731,200 | — | — |
| 1983-04-28 | $3.19 | $3.19 | 473,600 | — | — |
| 1983-04-27 | $3.16 | $3.16 | 89,600 | — | — |
| 1983-04-26 | $3.19 | $3.19 | 32,000 | — | — |
| 1983-04-25 | $3.16 | $3.16 | 753,600 | — | — |
| 1983-04-22 | $3.22 | $3.22 | 672,000 | — | — |
| 1983-04-21 | $3.19 | $3.19 | 595,200 | — | — |
| 1983-04-20 | $3.17 | $3.17 | 1,676,800 | — | — |
| 1983-04-19 | $3.20 | $3.20 | 227,200 | — | — |
| 1983-04-18 | $3.27 | $3.27 | 286,400 | — | — |
| 1983-04-15 | $3.23 | $3.23 | 611,200 | — | — |
| 1983-04-14 | $2.90 | $2.90 | 97,600 | — | — |
| 1983-04-13 | $2.89 | $2.89 | 643,200 | — | — |
| 1983-04-12 | $2.86 | $2.86 | 276,800 | — | — |
| 1983-04-11 | $2.81 | $2.81 | 724,800 | — | — |
| 1983-04-08 | $2.84 | $2.84 | 459,200 | — | — |
| 1983-04-07 | $2.81 | $2.81 | 1,164,800 | — | — |
| 1983-04-06 | $2.69 | $2.69 | 379,200 | — | — |
| 1983-04-05 | $2.59 | $2.59 | 320,000 | — | — |
| 1983-04-04 | $2.61 | $2.61 | 195,200 | — | — |
| 1983-03-31 | $2.67 | $2.67 | 244,800 | — | — |
| 1983-03-30 | $2.75 | $2.75 | 299,200 | — | — |
| 1983-03-29 | $2.77 | $2.77 | 17,600 | — | — |
| 1983-03-28 | $2.80 | $2.80 | 704,000 | — | — |
| 1983-03-25 | $2.78 | $2.78 | 769,600 | — | — |
| 1983-03-24 | $2.72 | $2.72 | 366,400 | — | — |
| 1983-03-23 | $2.72 | $2.72 | 44,800 | — | — |
| 1983-03-22 | $2.72 | $2.72 | 44,800 | — | — |
| 1983-03-21 | $2.67 | $2.67 | 110,400 | — | — |
| 1983-03-18 | $2.73 | $2.73 | 348,800 | — | — |
| 1983-03-17 | $2.73 | $2.73 | 256,000 | — | — |
| 1983-03-16 | $2.75 | $2.75 | 537,600 | — | — |
| 1983-03-15 | $2.77 | $2.77 | 542,400 | — | — |
| 1983-03-14 | $2.70 | $2.70 | 787,200 | — | — |
| 1983-03-11 | $2.69 | $2.69 | 152,000 | — | — |
| 1983-03-10 | $2.67 | $2.67 | 406,400 | — | — |
| 1983-03-09 | $2.64 | $2.64 | 307,200 | — | — |
| 1983-03-08 | $2.59 | $2.59 | 182,400 | — | — |
| 1983-03-07 | $2.61 | $2.61 | 340,800 | — | — |
| 1983-03-04 | $2.55 | $2.55 | 304,000 | — | — |
| 1983-03-03 | $2.55 | $2.55 | 902,400 | — | — |
| 1983-03-02 | $2.52 | $2.52 | 240,000 | — | — |
| 1983-03-01 | $2.52 | $2.52 | 281,600 | — | — |
| 1983-02-28 | $2.52 | $2.52 | 230,400 | — | — |
| 1983-02-25 | $2.58 | $2.58 | 1,203,200 | — | — |
| 1983-02-24 | $2.61 | $2.61 | 147,200 | — | — |
| 1983-02-23 | $2.59 | $2.59 | 1,041,600 | — | — |
| 1983-02-22 | $2.55 | $2.55 | 1,241,600 | — | — |
| 1983-02-18 | $2.64 | $2.64 | 105,600 | — | — |
| 1983-02-17 | $2.67 | $2.67 | 158,400 | — | — |
| 1983-02-16 | $2.69 | $2.69 | 888,000 | — | — |
| 1983-02-15 | $2.72 | $2.72 | 339,200 | — | — |
| 1983-02-14 | $2.73 | $2.73 | 201,600 | — | — |
| 1983-02-11 | $2.56 | $2.56 | 128,000 | — | — |
| 1983-02-10 | $2.50 | $2.50 | 577,600 | — | — |
| 1983-02-09 | $2.48 | $2.48 | 329,600 | — | — |
| 1983-02-08 | $2.50 | $2.50 | 1,204,800 | — | — |
| 1983-02-07 | $2.55 | $2.55 | 169,600 | — | — |
| 1983-02-04 | $2.48 | $2.48 | 481,600 | — | — |
| 1983-02-03 | $2.39 | $2.39 | 203,200 | — | — |
| 1983-02-02 | $2.28 | $2.28 | 412,800 | — | — |
| 1983-02-01 | $2.34 | $2.34 | 355,200 | — | — |
| 1983-01-31 | $2.28 | $2.28 | 219,200 | — | — |
| 1983-01-28 | $2.20 | $2.20 | 396,800 | — | — |
| 1983-01-27 | $2.09 | $2.09 | 152,000 | — | — |
| 1983-01-26 | $2.08 | $2.08 | 70,400 | — | — |
| 1983-01-25 | $2.05 | $2.05 | 115,200 | — | — |
| 1983-01-24 | $2.03 | $2.03 | 425,600 | — | — |
| 1983-01-21 | $2.03 | $2.03 | 187,200 | — | — |
| 1983-01-20 | $2.03 | $2.03 | 380,800 | — | — |
| 1983-01-19 | $2.00 | $2.00 | 1,051,200 | — | — |
| 1983-01-18 | $2.14 | $2.14 | 448,000 | — | — |
| 1983-01-17 | $2.11 | $2.11 | 310,400 | — | — |
| 1983-01-14 | $2.05 | $2.05 | 41,600 | — | — |
| 1983-01-13 | $2.05 | $2.05 | 193,600 | — | — |
| 1983-01-12 | $2.06 | $2.06 | 212,800 | — | — |
| 1983-01-11 | $2.06 | $2.06 | 350,400 | — | — |
| 1983-01-10 | $2.14 | $2.14 | 153,600 | — | — |
| 1983-01-07 | $2.16 | $2.16 | 307,200 | — | — |
| 1983-01-06 | $2.16 | $2.16 | 352,000 | — | — |
| 1983-01-05 | $2.13 | $2.12 | 524,800 | — | — |
| 1983-01-04 | $2.14 | $2.14 | 75,200 | — | — |
| 1983-01-03 | $2.13 | $2.12 | 243,200 | — | — |