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
- 1978-10-31 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 | $3.40 | $3.40 | 557,777 | — | — |
| 1983-12-29 | $3.31 | $3.31 | 389,756 | — | — |
| 1983-12-28 | $3.17 | $3.17 | 268,569 | — | — |
| 1983-12-27 | $3.07 | $3.07 | 215,384 | — | — |
| 1983-12-23 | $3.12 | $3.12 | 203,742 | — | — |
| 1983-12-22 | $3.26 | $3.26 | 258,514 | — | — |
| 1983-12-21 | $3.26 | $3.26 | 186,808 | — | — |
| 1983-12-20 | $3.26 | $3.26 | 235,759 | — | — |
| 1983-12-19 | $3.21 | $3.21 | 587,412 | — | — |
| 1983-12-16 | $3.31 | $3.31 | 79,115 | — | — |
| 1983-12-15 | $3.35 | $3.35 | 80,968 | — | — |
| 1983-12-14 | $3.31 | $3.31 | 122,510 | — | — |
| 1983-12-13 | $3.40 | $3.40 | 121,187 | — | — |
| 1983-12-12 | $3.40 | $3.40 | 71,177 | — | — |
| 1983-12-09 | $3.40 | $3.40 | 78,322 | — | — |
| 1983-12-08 | $3.40 | $3.40 | 233,113 | — | — |
| 1983-12-07 | $3.45 | $3.45 | 105,840 | — | — |
| 1983-12-06 | $3.45 | $3.45 | 340,011 | — | — |
| 1983-12-05 | $3.59 | $3.59 | 142,355 | — | — |
| 1983-12-02 | $3.64 | $3.64 | 292,648 | — | — |
| 1983-12-01 | $3.64 | $3.64 | 237,875 | — | — |
| 1983-11-30 | $3.59 | $3.59 | 1,453,712 | — | — |
| 1983-11-29 | $3.45 | $3.45 | 272,273 | — | — |
| 1983-11-28 | $3.45 | $3.45 | 117,747 | — | — |
| 1983-11-25 | $3.50 | $3.50 | 85,466 | — | — |
| 1983-11-23 | $3.64 | $3.64 | 57,418 | — | — |
| 1983-11-22 | $3.73 | $3.73 | 68,267 | — | — |
| 1983-11-21 | $3.83 | $3.83 | 96,050 | — | — |
| 1983-11-18 | $3.73 | $3.73 | 92,345 | — | — |
| 1983-11-17 | $3.68 | $3.68 | 40,748 | — | — |
| 1983-11-16 | $3.73 | $3.73 | 39,955 | — | — |
| 1983-11-15 | $3.78 | $3.78 | 127,537 | — | — |
| 1983-11-14 | $4.02 | $4.02 | 134,681 | — | — |
| 1983-11-11 | $3.87 | $3.87 | 66,679 | — | — |
| 1983-11-10 | $3.78 | $3.78 | 93,668 | — | — |
| 1983-11-09 | $3.68 | $3.68 | 71,177 | — | — |
| 1983-11-08 | $3.64 | $3.64 | 84,937 | — | — |
| 1983-11-07 | $3.68 | $3.68 | 81,761 | — | — |
| 1983-11-04 | $3.78 | $3.78 | 46,834 | — | — |
| 1983-11-03 | $3.83 | $3.83 | 141,561 | — | — |
| 1983-11-02 | $3.83 | $3.83 | 159,818 | — | — |
| 1983-11-01 | $3.64 | $3.64 | 138,386 | — | — |
| 1983-10-31 | $3.45 | $3.45 | 116,689 | — | — |
| 1983-10-28 | $3.31 | $3.31 | 284,974 | — | — |
| 1983-10-27 | $3.07 | $3.07 | 528,142 | — | — |
| 1983-10-26 | $3.45 | $3.45 | 185,749 | — | — |
| 1983-10-25 | $3.83 | $3.83 | 129,389 | — | — |
| 1983-10-24 | $3.92 | $3.92 | 178,076 | — | — |
| 1983-10-21 | $3.87 | $3.87 | 118,805 | — | — |
| 1983-10-20 | $4.06 | $4.06 | 223,852 | — | — |
| 1983-10-19 | $3.97 | $3.97 | 447,968 | — | — |
| 1983-10-18 | $3.78 | $3.78 | 183,897 | — | — |
| 1983-10-17 | $3.97 | $3.97 | 120,393 | — | — |
| 1983-10-14 | $4.16 | $4.16 | 110,338 | — | — |
| 1983-10-13 | $4.16 | $4.16 | 201,361 | — | — |
| 1983-10-12 | $4.11 | $4.11 | 124,627 | — | — |
| 1983-10-11 | $4.44 | $4.44 | 172,255 | — | — |
| 1983-10-10 | $4.49 | $4.49 | 288,943 | — | — |
| 1983-10-07 | $4.30 | $4.30 | 213,003 | — | — |
| 1983-10-06 | $3.87 | $3.87 | 130,448 | — | — |
| 1983-10-05 | $3.78 | $3.78 | 90,493 | — | — |
| 1983-10-04 | $3.78 | $3.78 | 73,030 | — | — |
| 1983-10-03 | $3.78 | $3.78 | 101,871 | — | — |
| 1983-09-30 | $3.78 | $3.78 | 182,839 | — | — |
| 1983-09-29 | $4.06 | $4.06 | 68,531 | — | — |
| 1983-09-28 | $4.02 | $4.02 | 74,353 | — | — |
| 1983-09-27 | $4.02 | $4.02 | 142,355 | — | — |
| 1983-09-26 | $4.02 | $4.02 | 150,028 | — | — |
| 1983-09-23 | $4.06 | $4.06 | 199,773 | — | — |
| 1983-09-22 | $4.30 | $4.30 | 62,975 | — | — |
| 1983-09-21 | $4.30 | $4.30 | 43,924 | — | — |
| 1983-09-20 | $4.35 | $4.35 | 144,207 | — | — |
| 1983-09-19 | $4.35 | $4.35 | 63,239 | — | — |
| 1983-09-16 | $4.25 | $4.25 | 57,418 | — | — |
| 1983-09-15 | $4.20 | $4.20 | 117,482 | — | — |
| 1983-09-14 | $4.39 | $4.39 | 97,902 | — | — |
| 1983-09-13 | $4.54 | $4.54 | 56,889 | — | — |
| 1983-09-12 | $4.58 | $4.58 | 367,000 | — | — |
| 1983-09-09 | $4.49 | $4.49 | 125,420 | — | — |
| 1983-09-08 | $4.49 | $4.49 | 113,249 | — | — |
| 1983-09-07 | $4.54 | $4.54 | 132,035 | — | — |
| 1983-09-06 | $4.44 | $4.44 | 275,184 | — | — |
| 1983-09-02 | $4.44 | $4.44 | 124,097 | — | — |
| 1983-09-01 | $4.39 | $4.39 | 225,439 | — | — |
| 1983-08-31 | $4.39 | $4.39 | 483,953 | — | — |
| 1983-08-30 | $4.06 | $4.06 | 57,947 | — | — |
| 1983-08-29 | $3.97 | $3.97 | 63,239 | — | — |
| 1983-08-26 | $4.11 | $4.11 | 28,048 | — | — |
| 1983-08-25 | $4.06 | $4.06 | 48,157 | — | — |
| 1983-08-24 | $4.20 | $4.20 | 213,268 | — | — |
| 1983-08-23 | $4.25 | $4.25 | 183,368 | — | — |
| 1983-08-22 | $4.30 | $4.30 | 100,019 | — | — |
| 1983-08-19 | $4.20 | $4.20 | 93,139 | — | — |
| 1983-08-18 | $4.06 | $4.06 | 132,565 | — | — |
| 1983-08-17 | $4.11 | $4.11 | 746,966 | — | — |
| 1983-08-16 | $3.97 | $3.97 | 61,387 | — | — |
| 1983-08-15 | $4.02 | $4.02 | 148,970 | — | — |
| 1983-08-12 | $3.87 | $3.87 | 119,864 | — | — |
| 1983-08-11 | $3.97 | $3.97 | 147,911 | — | — |
| 1983-08-10 | $4.02 | $4.02 | 91,552 | — | — |
| 1983-08-09 | $4.02 | $4.02 | 92,875 | — | — |
| 1983-08-08 | $4.06 | $4.06 | 113,249 | — | — |
| 1983-08-05 | $4.20 | $4.20 | 151,880 | — | — |
| 1983-08-04 | $4.16 | $4.16 | 228,085 | — | — |
| 1983-08-03 | $4.39 | $4.39 | 222,264 | — | — |
| 1983-08-02 | $4.11 | $4.11 | 143,678 | — | — |
| 1983-08-01 | $4.11 | $4.11 | 133,888 | — | — |
| 1983-07-29 | $4.30 | $4.30 | 184,691 | — | — |
| 1983-07-28 | $4.54 | $4.54 | 0 | — | — |
| 1983-07-27 | $4.54 | $4.54 | 123,039 | — | — |
| 1983-07-26 | $4.82 | $4.82 | 219,089 | — | — |
| 1983-07-25 | $4.77 | $4.77 | 114,572 | — | — |
| 1983-07-22 | $4.87 | $4.87 | 134,681 | — | — |
| 1983-07-21 | $5.10 | $5.10 | 547,457 | — | — |
| 1983-07-20 | $4.87 | $4.87 | 242,374 | — | — |
| 1983-07-19 | $4.68 | $4.68 | 190,247 | — | — |
| 1983-07-18 | $4.63 | $4.63 | 166,963 | — | — |
| 1983-07-15 | $4.82 | $4.82 | 76,734 | — | — |
| 1983-07-14 | $4.82 | $4.82 | 188,395 | — | — |
| 1983-07-13 | $4.72 | $4.72 | 140,503 | — | — |
| 1983-07-12 | $4.82 | $4.82 | 320,431 | — | — |
| 1983-07-11 | $5.15 | $5.15 | 192,100 | — | — |
| 1983-07-08 | $5.20 | $5.20 | 116,424 | — | — |
| 1983-07-07 | $5.15 | $5.15 | 205,859 | — | — |
| 1983-07-06 | $4.96 | $4.96 | 142,355 | — | — |
| 1983-07-05 | $4.87 | $4.87 | 203,213 | — | — |
| 1983-07-01 | $5.15 | $5.15 | 98,696 | — | — |
| 1983-06-30 | $5.05 | $5.05 | 401,927 | — | — |
| 1983-06-29 | $4.77 | $4.77 | 406,161 | — | — |
| 1983-06-28 | $4.63 | $4.63 | 250,047 | — | — |
| 1983-06-27 | $5.10 | $5.10 | 147,911 | — | — |
| 1983-06-24 | $5.29 | $5.29 | 206,123 | — | — |
| 1983-06-23 | $5.43 | $5.43 | 543,488 | — | — |
| 1983-06-22 | $5.34 | $5.34 | 342,657 | — | — |
| 1983-06-21 | $4.96 | $4.96 | 268,304 | — | — |
| 1983-06-20 | $4.91 | $4.91 | 261,689 | — | — |
| 1983-06-17 | $5.10 | $5.10 | 314,345 | — | — |
| 1983-06-16 | $5.24 | $5.24 | 373,351 | — | — |
| 1983-06-15 | $5.24 | $5.24 | 405,367 | — | — |
| 1983-06-14 | $5.29 | $5.29 | 703,307 | — | — |
| 1983-06-13 | $4.87 | $4.87 | 589,529 | — | — |
| 1983-06-10 | $4.68 | $4.68 | 471,253 | — | — |
| 1983-06-09 | $4.54 | $4.54 | 190,247 | — | — |
| 1983-06-08 | $4.39 | $4.39 | 279,947 | — | — |
| 1983-06-07 | $4.54 | $4.54 | 595,350 | — | — |
| 1983-06-06 | $4.54 | $4.54 | 323,606 | — | — |
| 1983-06-03 | $4.20 | $4.20 | 192,364 | — | — |
| 1983-06-02 | $4.20 | $4.20 | 241,315 | — | — |
| 1983-06-01 | $4.16 | $4.16 | 149,499 | — | — |
| 1983-05-31 | $4.16 | $4.16 | 202,154 | — | — |
| 1983-05-27 | $4.11 | $4.11 | 156,114 | — | — |
| 1983-05-26 | $4.06 | $4.06 | 147,647 | — | — |
| 1983-05-25 | $4.06 | $4.06 | 245,549 | — | — |
| 1983-05-24 | $4.20 | $4.20 | 194,216 | — | — |
| 1983-05-23 | $4.20 | $4.20 | 200,567 | — | — |
| 1983-05-20 | $4.11 | $4.11 | 128,596 | — | — |
| 1983-05-19 | $4.20 | $4.20 | 186,543 | — | — |
| 1983-05-18 | $4.35 | $4.35 | 224,381 | — | — |
| 1983-05-17 | $4.11 | $4.11 | 139,709 | — | — |
| 1983-05-16 | $4.06 | $4.06 | 280,211 | — | — |
| 1983-05-13 | $4.35 | $4.35 | 155,056 | — | — |
| 1983-05-12 | $4.35 | $4.35 | 161,671 | — | — |
| 1983-05-11 | $4.39 | $4.39 | 282,857 | — | — |
| 1983-05-10 | $4.54 | $4.54 | 478,397 | — | — |
| 1983-05-09 | $4.49 | $4.49 | 423,360 | — | — |
| 1983-05-06 | $4.20 | $4.20 | 285,503 | — | — |
| 1983-05-05 | $4.20 | $4.20 | 215,384 | — | — |
| 1983-05-04 | $4.11 | $4.11 | 308,524 | — | — |
| 1983-05-03 | $4.02 | $4.02 | 400,075 | — | — |
| 1983-05-02 | $4.11 | $4.11 | 509,620 | — | — |
| 1983-04-29 | $4.20 | $4.20 | 472,046 | — | — |
| 1983-04-28 | $4.06 | $4.06 | 263,542 | — | — |
| 1983-04-27 | $4.06 | $4.06 | 423,625 | — | — |
| 1983-04-26 | $4.20 | $4.20 | 326,252 | — | — |
| 1983-04-25 | $4.11 | $4.11 | 694,310 | — | — |
| 1983-04-22 | $4.16 | $4.16 | 581,855 | — | — |
| 1983-04-21 | $3.87 | $3.87 | 784,274 | — | — |
| 1983-04-20 | $3.59 | $3.59 | 283,651 | — | — |
| 1983-04-19 | $3.59 | $3.59 | 214,855 | — | — |
| 1983-04-18 | $3.73 | $3.73 | 362,502 | — | — |
| 1983-04-15 | $3.78 | $3.78 | 690,077 | — | — |
| 1983-04-14 | $3.68 | $3.68 | 445,851 | — | — |
| 1983-04-13 | $3.54 | $3.54 | 408,542 | — | — |
| 1983-04-12 | $3.40 | $3.40 | 178,340 | — | — |
| 1983-04-11 | $3.31 | $3.31 | 140,767 | — | — |
| 1983-04-08 | $3.26 | $3.26 | 230,731 | — | — |
| 1983-04-07 | $3.17 | $3.17 | 254,016 | — | — |
| 1983-04-06 | $3.17 | $3.17 | 136,534 | — | — |
| 1983-04-05 | $3.21 | $3.21 | 73,823 | — | — |
| 1983-04-04 | $3.21 | $3.21 | 112,984 | — | — |
| 1983-03-31 | $3.31 | $3.31 | 123,568 | — | — |
| 1983-03-30 | $3.31 | $3.31 | 282,328 | — | — |
| 1983-03-29 | $3.21 | $3.21 | 221,999 | — | — |
| 1983-03-28 | $3.21 | $3.21 | 134,417 | — | — |
| 1983-03-25 | $3.35 | $3.35 | 118,805 | — | — |
| 1983-03-24 | $3.35 | $3.35 | 394,783 | — | — |
| 1983-03-23 | $3.35 | $3.35 | 162,200 | — | — |
| 1983-03-22 | $3.26 | $3.26 | 127,537 | — | — |
| 1983-03-21 | $3.35 | $3.35 | 495,596 | — | — |
| 1983-03-18 | $3.21 | $3.21 | 339,482 | — | — |
| 1983-03-17 | $3.12 | $3.12 | 286,297 | — | — |
| 1983-03-16 | $2.93 | $2.93 | 136,798 | — | — |
| 1983-03-15 | $3.07 | $3.07 | 260,366 | — | — |
| 1983-03-14 | $3.17 | $3.17 | 129,389 | — | — |
| 1983-03-11 | $3.26 | $3.26 | 170,138 | — | — |
| 1983-03-10 | $3.26 | $3.26 | 267,511 | — | — |
| 1983-03-09 | $3.26 | $3.26 | 110,603 | — | — |
| 1983-03-08 | $3.26 | $3.26 | 174,901 | — | — |
| 1983-03-07 | $3.35 | $3.35 | 294,764 | — | — |
| 1983-03-04 | $3.54 | $3.54 | 331,544 | — | — |
| 1983-03-03 | $3.64 | $3.64 | 304,555 | — | — |
| 1983-03-02 | $3.64 | $3.64 | 492,950 | — | — |
| 1983-03-01 | $3.68 | $3.68 | 515,970 | — | — |
| 1983-02-28 | $3.59 | $3.59 | 859,156 | — | — |
| 1983-02-25 | $3.45 | $3.45 | 392,402 | — | — |
| 1983-02-24 | $3.50 | $3.50 | 323,606 | — | — |
| 1983-02-23 | $3.40 | $3.40 | 282,064 | — | — |
| 1983-02-22 | $3.31 | $3.31 | 332,338 | — | — |
| 1983-02-18 | $3.54 | $3.54 | 281,799 | — | — |
| 1983-02-17 | $3.54 | $3.54 | 497,448 | — | — |
| 1983-02-16 | $3.35 | $3.35 | 386,581 | — | — |
| 1983-02-15 | $3.59 | $3.59 | 532,375 | — | — |
| 1983-02-14 | $3.59 | $3.59 | 651,445 | — | — |
| 1983-02-11 | $3.40 | $3.40 | 431,827 | — | — |
| 1983-02-10 | $3.35 | $3.35 | 618,899 | — | — |
| 1983-02-09 | $3.12 | $3.12 | 255,074 | — | — |
| 1983-02-08 | $3.12 | $3.12 | 556,189 | — | — |
| 1983-02-07 | $3.26 | $3.26 | 600,642 | — | — |
| 1983-02-04 | $3.40 | $3.40 | 522,850 | — | — |
| 1983-02-03 | $3.26 | $3.26 | 416,745 | — | — |
| 1983-02-02 | $3.07 | $3.07 | 282,328 | — | — |
| 1983-02-01 | $3.07 | $3.07 | 548,780 | — | — |
| 1983-01-31 | $3.21 | $3.21 | 392,402 | — | — |
| 1983-01-28 | $2.98 | $2.98 | 616,783 | — | — |
| 1983-01-27 | $2.98 | $2.98 | 615,195 | — | — |
| 1983-01-26 | $2.83 | $2.83 | 1,412,170 | — | — |
| 1983-01-25 | $2.55 | $2.55 | 358,004 | — | — |
| 1983-01-24 | $2.41 | $2.41 | 377,849 | — | — |
| 1983-01-21 | $2.60 | $2.60 | 351,389 | — | — |
| 1983-01-20 | $2.69 | $2.69 | 659,912 | — | — |
| 1983-01-19 | $2.74 | $2.74 | 597,996 | — | — |
| 1983-01-18 | $2.79 | $2.79 | 445,057 | — | — |
| 1983-01-17 | $2.69 | $2.69 | 711,774 | — | — |
| 1983-01-14 | $2.65 | $2.65 | 436,855 | — | — |
| 1983-01-13 | $2.60 | $2.60 | 517,028 | — | — |
| 1983-01-12 | $2.60 | $2.60 | 841,693 | — | — |
| 1983-01-11 | $2.46 | $2.46 | 406,426 | — | — |
| 1983-01-10 | $2.46 | $2.46 | 648,270 | — | — |
| 1983-01-07 | $2.41 | $2.41 | 1,147,041 | — | — |
| 1983-01-06 | $2.17 | $2.17 | 316,726 | — | — |
| 1983-01-05 | $1.98 | $1.98 | 137,063 | — | — |
| 1983-01-04 | $1.94 | $1.94 | 180,722 | — | — |
| 1983-01-03 | $1.80 | $1.80 | 73,294 | — | — |