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
- 1982-01-04 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 | $4.77 | $4.94 | 231,053 | — | — |
| 1983-12-29 | $4.68 | $4.85 | 578,507 | — | — |
| 1983-12-28 | $4.74 | $4.91 | 343,954 | — | — |
| 1983-12-27 | $4.80 | $4.97 | 441,976 | — | — |
| 1983-12-23 | $4.68 | $4.85 | 243,743 | — | — |
| 1983-12-22 | $4.68 | $4.85 | 377,649 | — | — |
| 1983-12-21 | $4.91 | $5.09 | 392,527 | — | — |
| 1983-12-20 | $4.97 | $5.15 | 266,498 | — | — |
| 1983-12-19 | $4.94 | $5.12 | 155,348 | — | — |
| 1983-12-16 | $4.97 | $5.15 | 187,730 | — | — |
| 1983-12-15 | $4.91 | $5.09 | 238,930 | — | — |
| 1983-12-14 | $4.71 | $4.88 | 242,868 | — | — |
| 1983-12-13 | $4.68 | $4.85 | 87,082 | — | — |
| 1983-12-12 | $4.68 | $4.85 | 112,463 | — | — |
| 1983-12-09 | $4.74 | $4.91 | 125,591 | — | — |
| 1983-12-08 | $4.74 | $4.91 | 199,546 | — | — |
| 1983-12-07 | $4.80 | $4.97 | 223,614 | — | — |
| 1983-12-06 | $4.88 | $5.06 | 126,904 | — | — |
| 1983-12-05 | $4.91 | $5.09 | 140,470 | — | — |
| 1983-12-02 | $4.91 | $5.09 | 181,166 | — | — |
| 1983-12-01 | $4.94 | $5.12 | 182,479 | — | — |
| 1983-11-30 | $4.88 | $5.06 | 326,887 | — | — |
| 1983-11-29 | $4.86 | $5.03 | 352,268 | — | — |
| 1983-11-28 | $4.86 | $5.03 | 291,442 | — | — |
| 1983-11-25 | $4.86 | $5.03 | 391,652 | — | — |
| 1983-11-23 | $4.74 | $4.91 | 354,456 | — | — |
| 1983-11-22 | $4.63 | $4.79 | 476,109 | — | — |
| 1983-11-21 | $4.34 | $4.50 | 696,659 | — | — |
| 1983-11-18 | $4.54 | $4.70 | 547,875 | — | — |
| 1983-11-17 | $4.66 | $4.82 | 625,768 | — | — |
| 1983-11-16 | $4.66 | $4.82 | 277,001 | — | — |
| 1983-11-15 | $4.68 | $4.85 | 333,014 | — | — |
| 1983-11-14 | $4.74 | $4.91 | 170,226 | — | — |
| 1983-11-11 | $4.86 | $5.03 | 215,737 | — | — |
| 1983-11-10 | $4.86 | $5.03 | 187,730 | — | — |
| 1983-11-09 | $4.91 | $5.09 | 357,957 | — | — |
| 1983-11-08 | $4.91 | $5.09 | 277,001 | — | — |
| 1983-11-07 | $4.71 | $4.88 | 223,614 | — | — |
| 1983-11-04 | $4.71 | $4.88 | 570,193 | — | — |
| 1983-11-03 | $4.37 | $4.53 | 720,727 | — | — |
| 1983-11-02 | $4.34 | $4.47 | 756,610 | — | — |
| 1983-11-01 | $4.57 | $4.71 | 1,240,596 | — | — |
| 1983-10-31 | $4.86 | $5.00 | 557,940 | — | — |
| 1983-10-28 | $5.14 | $5.29 | 273,938 | — | — |
| 1983-10-27 | $5.20 | $5.35 | 523,807 | — | — |
| 1983-10-26 | $5.17 | $5.32 | 722,915 | — | — |
| 1983-10-25 | $5.06 | $5.21 | 715,914 | — | — |
| 1983-10-24 | $5.00 | $5.15 | 1,207,776 | — | — |
| 1983-10-21 | $5.03 | $5.18 | 296,255 | — | — |
| 1983-10-20 | $5.34 | $5.50 | 551,376 | — | — |
| 1983-10-19 | $5.43 | $5.59 | 1,185,458 | — | — |
| 1983-10-18 | $5.48 | $5.65 | 2,422,554 | — | — |
| 1983-10-17 | $5.94 | $6.12 | 322,074 | — | — |
| 1983-10-14 | $5.97 | $6.15 | 411,344 | — | — |
| 1983-10-13 | $6.26 | $6.44 | 77,018 | — | — |
| 1983-10-12 | $6.28 | $6.47 | 63,014 | — | — |
| 1983-10-11 | $6.26 | $6.44 | 331,263 | — | — |
| 1983-10-10 | $6.51 | $6.71 | 431,911 | — | — |
| 1983-10-07 | $6.34 | $6.53 | 367,146 | — | — |
| 1983-10-06 | $6.20 | $6.38 | 163,225 | — | — |
| 1983-10-05 | $6.17 | $6.35 | 220,988 | — | — |
| 1983-10-04 | $6.00 | $6.18 | 434,974 | — | — |
| 1983-10-03 | $6.31 | $6.50 | 1,005,167 | — | — |
| 1983-09-30 | $6.68 | $6.88 | 47,261 | — | — |
| 1983-09-29 | $6.66 | $6.85 | 182,479 | — | — |
| 1983-09-28 | $6.57 | $6.76 | 123,841 | — | — |
| 1983-09-27 | $6.54 | $6.73 | 119,027 | — | — |
| 1983-09-26 | $6.68 | $6.88 | 612,202 | — | — |
| 1983-09-23 | $6.68 | $6.88 | 420,971 | — | — |
| 1983-09-22 | $6.80 | $7.00 | 398,216 | — | — |
| 1983-09-21 | $6.86 | $7.06 | 109,838 | — | — |
| 1983-09-20 | $6.97 | $7.18 | 202,171 | — | — |
| 1983-09-19 | $6.83 | $7.03 | 419,221 | — | — |
| 1983-09-16 | $6.57 | $6.76 | 238,492 | — | — |
| 1983-09-15 | $6.37 | $6.56 | 381,150 | — | — |
| 1983-09-14 | $6.40 | $6.59 | 205,672 | — | — |
| 1983-09-13 | $6.40 | $6.59 | 1,076,058 | — | — |
| 1983-09-12 | $6.46 | $6.65 | 1,423,513 | — | — |
| 1983-09-09 | $6.60 | $6.79 | 166,726 | — | — |
| 1983-09-08 | $6.71 | $6.91 | 205,234 | — | — |
| 1983-09-07 | $6.54 | $6.73 | 900,581 | — | — |
| 1983-09-06 | $6.40 | $6.59 | 419,221 | — | — |
| 1983-09-02 | $6.80 | $7.00 | 120,340 | — | — |
| 1983-09-01 | $6.80 | $7.00 | 493,613 | — | — |
| 1983-08-31 | $7.23 | $7.44 | 949,592 | — | — |
| 1983-08-30 | $7.28 | $7.50 | 110,713 | — | — |
| 1983-08-29 | $7.37 | $7.59 | 124,278 | — | — |
| 1983-08-26 | $7.37 | $7.59 | 949,592 | — | — |
| 1983-08-25 | $7.71 | $7.94 | 171,539 | — | — |
| 1983-08-24 | $7.97 | $8.21 | 256,871 | — | — |
| 1983-08-23 | $8.00 | $8.23 | 377,211 | — | — |
| 1983-08-22 | $8.08 | $8.32 | 611,765 | — | — |
| 1983-08-19 | $8.23 | $8.47 | 416,158 | — | — |
| 1983-08-18 | $7.94 | $8.18 | 528,183 | — | — |
| 1983-08-17 | $7.86 | $8.09 | 347,454 | — | — |
| 1983-08-16 | $7.88 | $8.12 | 228,865 | — | — |
| 1983-08-15 | $7.71 | $7.94 | 354,018 | — | — |
| 1983-08-12 | $7.48 | $7.71 | 2,959,926 | — | — |
| 1983-08-11 | $7.34 | $7.56 | 168,914 | — | — |
| 1983-08-10 | $7.40 | $7.62 | 129,530 | — | — |
| 1983-08-09 | $7.31 | $7.53 | 75,267 | — | — |
| 1983-08-08 | $7.03 | $7.23 | 84,457 | — | — |
| 1983-08-05 | $7.23 | $7.42 | 135,656 | — | — |
| 1983-08-04 | $7.23 | $7.42 | 150,097 | — | — |
| 1983-08-03 | $7.37 | $7.56 | 108,962 | — | — |
| 1983-08-02 | $7.20 | $7.39 | 82,706 | — | — |
| 1983-08-01 | $7.06 | $7.24 | 201,296 | — | — |
| 1983-07-29 | $7.08 | $7.27 | 141,782 | — | — |
| 1983-07-28 | $7.31 | $7.51 | 435,412 | — | — |
| 1983-07-27 | $7.54 | $7.74 | 490,987 | — | — |
| 1983-07-26 | $7.83 | $8.03 | 176,790 | — | — |
| 1983-07-25 | $7.77 | $7.97 | 234,554 | — | — |
| 1983-07-22 | $7.68 | $7.89 | 129,530 | — | — |
| 1983-07-21 | $7.66 | $7.86 | 321,636 | — | — |
| 1983-07-20 | $7.54 | $7.74 | 690,533 | — | — |
| 1983-07-19 | $7.31 | $7.51 | 160,599 | — | — |
| 1983-07-18 | $7.14 | $7.33 | 211,798 | — | — |
| 1983-07-15 | $7.00 | $7.18 | 207,860 | — | — |
| 1983-07-14 | $7.31 | $7.51 | 185,542 | — | — |
| 1983-07-13 | $7.34 | $7.53 | 104,149 | — | — |
| 1983-07-12 | $7.46 | $7.65 | 154,035 | — | — |
| 1983-07-11 | $7.60 | $7.80 | 293,192 | — | — |
| 1983-07-08 | $7.63 | $7.83 | 259,497 | — | — |
| 1983-07-07 | $7.66 | $7.86 | 566,254 | — | — |
| 1983-07-06 | $7.63 | $7.83 | 222,301 | — | — |
| 1983-07-05 | $7.57 | $7.77 | 102,836 | — | — |
| 1983-07-01 | $7.71 | $7.92 | 249,870 | — | — |
| 1983-06-30 | $7.60 | $7.80 | 258,622 | — | — |
| 1983-06-29 | $7.60 | $7.80 | 141,345 | — | — |
| 1983-06-28 | $7.46 | $7.65 | 262,998 | — | — |
| 1983-06-27 | $7.83 | $8.03 | 341,766 | — | — |
| 1983-06-24 | $7.86 | $8.06 | 679,155 | — | — |
| 1983-06-23 | $7.74 | $7.94 | 204,797 | — | — |
| 1983-06-22 | $7.83 | $8.03 | 579,382 | — | — |
| 1983-06-21 | $7.43 | $7.62 | 454,229 | — | — |
| 1983-06-20 | $7.28 | $7.48 | 549,188 | — | — |
| 1983-06-17 | $7.17 | $7.36 | 365,396 | — | — |
| 1983-06-16 | $6.86 | $7.04 | 239,367 | — | — |
| 1983-06-15 | $6.97 | $7.15 | 149,222 | — | — |
| 1983-06-14 | $6.91 | $7.09 | 402,154 | — | — |
| 1983-06-13 | $6.86 | $7.04 | 179,854 | — | — |
| 1983-06-10 | $6.71 | $6.89 | 250,307 | — | — |
| 1983-06-09 | $6.66 | $6.83 | 80,518 | — | — |
| 1983-06-08 | $6.60 | $6.77 | 78,330 | — | — |
| 1983-06-07 | $6.57 | $6.74 | 200,421 | — | — |
| 1983-06-06 | $6.68 | $6.86 | 210,048 | — | — |
| 1983-06-03 | $6.68 | $6.86 | 85,332 | — | — |
| 1983-06-02 | $6.71 | $6.89 | 195,607 | — | — |
| 1983-06-01 | $6.54 | $6.71 | 235,866 | — | — |
| 1983-05-31 | $6.51 | $6.68 | 293,192 | — | — |
| 1983-05-27 | $6.66 | $6.83 | 164,975 | — | — |
| 1983-05-26 | $6.86 | $7.04 | 263,873 | — | — |
| 1983-05-25 | $6.68 | $6.86 | 470,858 | — | — |
| 1983-05-24 | $6.80 | $6.98 | 286,190 | — | — |
| 1983-05-23 | $6.97 | $7.15 | 354,894 | — | — |
| 1983-05-20 | $6.68 | $6.86 | 178,103 | — | — |
| 1983-05-19 | $6.63 | $6.80 | 364,521 | — | — |
| 1983-05-18 | $6.68 | $6.86 | 725,103 | — | — |
| 1983-05-17 | $6.77 | $6.95 | 1,138,635 | — | — |
| 1983-05-16 | $6.14 | $6.30 | 217,050 | — | — |
| 1983-05-13 | $6.06 | $6.22 | 355,331 | — | — |
| 1983-05-12 | $5.88 | $6.04 | 253,808 | — | — |
| 1983-05-11 | $5.77 | $5.90 | 152,722 | — | — |
| 1983-05-10 | $5.60 | $5.72 | 59,951 | — | — |
| 1983-05-09 | $5.66 | $5.78 | 95,397 | — | — |
| 1983-05-06 | $5.77 | $5.90 | 195,607 | — | — |
| 1983-05-05 | $5.71 | $5.84 | 185,542 | — | — |
| 1983-05-04 | $5.68 | $5.81 | 220,550 | — | — |
| 1983-05-03 | $5.60 | $5.72 | 1,110,191 | — | — |
| 1983-05-02 | $5.40 | $5.52 | 321,636 | — | — |
| 1983-04-29 | $5.48 | $5.61 | 175,915 | — | — |
| 1983-04-28 | $5.28 | $5.40 | 90,146 | — | — |
| 1983-04-27 | $5.26 | $5.37 | 168,038 | — | — |
| 1983-04-26 | $5.31 | $5.43 | 141,782 | — | — |
| 1983-04-25 | $5.20 | $5.31 | 107,212 | — | — |
| 1983-04-22 | $5.20 | $5.31 | 102,398 | — | — |
| 1983-04-21 | $5.23 | $5.34 | 515,055 | — | — |
| 1983-04-20 | $5.11 | $5.23 | 655,525 | — | — |
| 1983-04-19 | $4.91 | $5.02 | 122,528 | — | — |
| 1983-04-18 | $4.94 | $5.05 | 124,716 | — | — |
| 1983-04-15 | $5.03 | $5.14 | 266,061 | — | — |
| 1983-04-14 | $5.11 | $5.23 | 856,383 | — | — |
| 1983-04-13 | $5.20 | $5.31 | 104,149 | — | — |
| 1983-04-12 | $5.37 | $5.49 | 315,947 | — | — |
| 1983-04-11 | $5.26 | $5.37 | 307,633 | — | — |
| 1983-04-08 | $4.80 | $4.91 | 100,648 | — | — |
| 1983-04-07 | $4.80 | $4.91 | 262,560 | — | — |
| 1983-04-06 | $4.88 | $4.99 | 115,526 | — | — |
| 1983-04-05 | $4.94 | $5.05 | 89,270 | — | — |
| 1983-04-04 | $4.97 | $5.08 | 509,804 | — | — |
| 1983-03-31 | $4.91 | $5.02 | 922,023 | — | — |
| 1983-03-30 | $4.46 | $4.56 | 295,380 | — | — |
| 1983-03-29 | $4.14 | $4.23 | 313,322 | — | — |
| 1983-03-28 | $4.17 | $4.26 | 603,888 | — | — |
| 1983-03-25 | $4.28 | $4.38 | 1,391,568 | — | — |
| 1983-03-24 | $4.51 | $4.61 | 688,345 | — | — |
| 1983-03-23 | $4.34 | $4.44 | 385,526 | — | — |
| 1983-03-22 | $4.34 | $4.44 | 408,281 | — | — |
| 1983-03-21 | $4.51 | $4.61 | 284,440 | — | — |
| 1983-03-18 | $4.57 | $4.67 | 661,214 | — | — |
| 1983-03-17 | $4.68 | $4.79 | 1,165,766 | — | — |
| 1983-03-16 | $5.06 | $5.17 | 561,003 | — | — |
| 1983-03-15 | $5.51 | $5.64 | 81,831 | — | — |
| 1983-03-14 | $5.40 | $5.52 | 79,206 | — | — |
| 1983-03-11 | $5.51 | $5.64 | 144,408 | — | — |
| 1983-03-10 | $5.51 | $5.64 | 131,718 | — | — |
| 1983-03-09 | $5.40 | $5.52 | 95,397 | — | — |
| 1983-03-08 | $5.48 | $5.61 | 78,768 | — | — |
| 1983-03-07 | $5.57 | $5.69 | 110,713 | — | — |
| 1983-03-04 | $5.57 | $5.69 | 370,210 | — | — |
| 1983-03-03 | $5.68 | $5.81 | 184,667 | — | — |
| 1983-03-02 | $5.68 | $5.81 | 277,438 | — | — |
| 1983-03-01 | $5.26 | $5.37 | 384,213 | — | — |
| 1983-02-28 | $5.26 | $5.37 | 302,819 | — | — |
| 1983-02-25 | $5.54 | $5.66 | 191,231 | — | — |
| 1983-02-24 | $5.51 | $5.64 | 439,788 | — | — |
| 1983-02-23 | $5.48 | $5.61 | 415,720 | — | — |
| 1983-02-22 | $5.63 | $5.75 | 274,813 | — | — |
| 1983-02-18 | $5.83 | $5.96 | 446,790 | — | — |
| 1983-02-17 | $5.80 | $5.93 | 94,959 | — | — |
| 1983-02-16 | $5.97 | $6.10 | 184,230 | — | — |
| 1983-02-15 | $6.06 | $6.19 | 146,596 | — | — |
| 1983-02-14 | $6.06 | $6.19 | 265,186 | — | — |
| 1983-02-11 | $6.17 | $6.31 | 478,734 | — | — |
| 1983-02-10 | $6.11 | $6.25 | 245,494 | — | — |
| 1983-02-09 | $6.08 | $6.22 | 121,215 | — | — |
| 1983-02-08 | $6.11 | $6.25 | 129,530 | — | — |
| 1983-02-07 | $6.20 | $6.34 | 444,602 | — | — |
| 1983-02-04 | $6.08 | $6.22 | 175,040 | — | — |
| 1983-02-03 | $6.06 | $6.17 | 120,340 | — | — |
| 1983-02-02 | $6.08 | $6.20 | 132,155 | — | — |
| 1983-02-01 | $6.17 | $6.28 | 319,010 | — | — |
| 1983-01-31 | $6.11 | $6.23 | 165,413 | — | — |
| 1983-01-28 | $6.00 | $6.11 | 136,531 | — | — |
| 1983-01-27 | $6.06 | $6.17 | 240,242 | — | — |
| 1983-01-26 | $6.00 | $6.11 | 260,372 | — | — |
| 1983-01-25 | $6.11 | $6.23 | 508,929 | — | — |
| 1983-01-24 | $6.00 | $6.11 | 549,188 | — | — |
| 1983-01-21 | $6.08 | $6.20 | 596,886 | — | — |
| 1983-01-20 | $5.91 | $6.02 | 414,845 | — | — |
| 1983-01-19 | $5.60 | $5.70 | 117,714 | — | — |
| 1983-01-18 | $5.83 | $5.93 | 325,574 | — | — |
| 1983-01-17 | $6.03 | $6.14 | 171,102 | — | — |
| 1983-01-14 | $5.94 | $6.05 | 164,975 | — | — |
| 1983-01-13 | $5.97 | $6.08 | 228,865 | — | — |
| 1983-01-12 | $6.00 | $6.11 | 406,530 | — | — |
| 1983-01-11 | $5.91 | $6.02 | 249,870 | — | — |
| 1983-01-10 | $6.00 | $6.11 | 225,364 | — | — |
| 1983-01-07 | $6.00 | $6.11 | 634,082 | — | — |
| 1983-01-06 | $5.97 | $6.08 | 561,003 | — | — |
| 1983-01-05 | $5.71 | $5.82 | 709,350 | — | — |
| 1983-01-04 | $5.46 | $5.56 | 174,165 | — | — |
| 1983-01-03 | $5.31 | $5.41 | 154,473 | — | — |