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 | $4.58 | $4.58 | 844,200 | — | — |
| 1983-12-29 | $4.52 | $4.52 | 253,800 | — | — |
| 1983-12-28 | $4.54 | $4.54 | 45,600 | — | — |
| 1983-12-27 | $4.54 | $4.54 | 563,400 | — | — |
| 1983-12-23 | $4.52 | $4.52 | 320,400 | — | — |
| 1983-12-22 | $4.52 | $4.52 | 303,600 | — | — |
| 1983-12-21 | $4.48 | $4.48 | 773,400 | — | — |
| 1983-12-20 | $4.48 | $4.48 | 609,000 | — | — |
| 1983-12-19 | $4.50 | $4.50 | 157,200 | — | — |
| 1983-12-16 | $4.48 | $4.48 | 252,600 | — | — |
| 1983-12-15 | $4.50 | $4.50 | 773,400 | — | — |
| 1983-12-14 | $4.54 | $4.54 | 433,200 | — | — |
| 1983-12-13 | $4.54 | $4.54 | 310,200 | — | — |
| 1983-12-12 | $4.50 | $4.50 | 141,000 | — | — |
| 1983-12-09 | $4.54 | $4.54 | 470,400 | — | — |
| 1983-12-08 | $4.54 | $4.54 | 574,800 | — | — |
| 1983-12-07 | $4.54 | $4.54 | 1,504,200 | — | — |
| 1983-12-06 | $4.58 | $4.58 | 223,800 | — | — |
| 1983-12-05 | $4.63 | $4.62 | 728,400 | — | — |
| 1983-12-02 | $4.58 | $4.58 | 984,000 | — | — |
| 1983-12-01 | $4.50 | $4.50 | 2,029,200 | — | — |
| 1983-11-30 | $4.71 | $4.71 | 116,400 | — | — |
| 1983-11-29 | $4.75 | $4.75 | 358,800 | — | — |
| 1983-11-28 | $4.71 | $4.71 | 333,600 | — | — |
| 1983-11-25 | $4.73 | $4.73 | 153,600 | — | — |
| 1983-11-23 | $4.63 | $4.62 | 580,200 | — | — |
| 1983-11-22 | $4.60 | $4.60 | 259,200 | — | — |
| 1983-11-21 | $4.58 | $4.58 | 90,000 | — | — |
| 1983-11-18 | $4.54 | $4.54 | 117,600 | — | — |
| 1983-11-17 | $4.48 | $4.48 | 604,200 | — | — |
| 1983-11-16 | $4.46 | $4.46 | 240,000 | — | — |
| 1983-11-15 | $4.50 | $4.50 | 502,800 | — | — |
| 1983-11-14 | $4.52 | $4.52 | 72,000 | — | — |
| 1983-11-11 | $4.46 | $4.46 | 195,000 | — | — |
| 1983-11-10 | $4.44 | $4.44 | 57,000 | — | — |
| 1983-11-09 | $4.42 | $4.42 | 149,400 | — | — |
| 1983-11-08 | $4.35 | $4.35 | 365,400 | — | — |
| 1983-11-07 | $4.44 | $4.44 | 562,200 | — | — |
| 1983-11-04 | $4.46 | $4.46 | 222,000 | — | — |
| 1983-11-03 | $4.54 | $4.54 | 146,400 | — | — |
| 1983-11-02 | $4.60 | $4.60 | 606,000 | — | — |
| 1983-11-01 | $4.67 | $4.67 | 172,200 | — | — |
| 1983-10-31 | $4.75 | $4.75 | 468,000 | — | — |
| 1983-10-28 | $4.63 | $4.62 | 1,360,800 | — | — |
| 1983-10-27 | $4.63 | $4.62 | 43,800 | — | — |
| 1983-10-26 | $4.65 | $4.65 | 2,868,000 | — | — |
| 1983-10-25 | $4.63 | $4.62 | 838,200 | — | — |
| 1983-10-24 | $4.63 | $4.62 | 3,237,600 | — | — |
| 1983-10-21 | $4.58 | $4.58 | 272,400 | — | — |
| 1983-10-20 | $4.50 | $4.50 | 258,000 | — | — |
| 1983-10-19 | $4.50 | $4.50 | 197,400 | — | — |
| 1983-10-18 | $4.50 | $4.50 | 166,200 | — | — |
| 1983-10-17 | $4.56 | $4.56 | 852,000 | — | — |
| 1983-10-14 | $4.38 | $4.37 | 158,400 | — | — |
| 1983-10-13 | $4.42 | $4.42 | 241,800 | — | — |
| 1983-10-12 | $4.35 | $4.35 | 193,800 | — | — |
| 1983-10-11 | $4.31 | $4.31 | 315,600 | — | — |
| 1983-10-10 | $4.29 | $4.29 | 695,400 | — | — |
| 1983-10-07 | $4.42 | $4.42 | 190,800 | — | — |
| 1983-10-06 | $4.50 | $4.50 | 523,800 | — | — |
| 1983-10-05 | $4.35 | $4.35 | 380,400 | — | — |
| 1983-10-04 | $4.29 | $4.29 | 442,800 | — | — |
| 1983-10-03 | $4.31 | $4.31 | 289,800 | — | — |
| 1983-09-30 | $4.31 | $4.31 | 59,400 | — | — |
| 1983-09-29 | $4.29 | $4.29 | 276,600 | — | — |
| 1983-09-28 | $4.27 | $4.27 | 409,200 | — | — |
| 1983-09-27 | $4.27 | $4.27 | 1,552,800 | — | — |
| 1983-09-26 | $4.25 | $4.25 | 126,000 | — | — |
| 1983-09-23 | $4.21 | $4.21 | 280,200 | — | — |
| 1983-09-22 | $4.19 | $4.19 | 390,600 | — | — |
| 1983-09-21 | $4.13 | $4.12 | 81,000 | — | — |
| 1983-09-20 | $4.15 | $4.15 | 200,400 | — | — |
| 1983-09-19 | $4.08 | $4.08 | 682,800 | — | — |
| 1983-09-16 | $4.00 | $4.00 | 616,800 | — | — |
| 1983-09-15 | $3.98 | $3.98 | 746,400 | — | — |
| 1983-09-14 | $3.96 | $3.96 | 562,800 | — | — |
| 1983-09-13 | $3.94 | $3.94 | 1,864,200 | — | — |
| 1983-09-12 | $4.04 | $4.04 | 508,200 | — | — |
| 1983-09-09 | $3.98 | $3.98 | 954,600 | — | — |
| 1983-09-08 | $3.94 | $3.94 | 66,000 | — | — |
| 1983-09-07 | $3.94 | $3.94 | 190,200 | — | — |
| 1983-09-06 | $3.90 | $3.90 | 58,800 | — | — |
| 1983-09-02 | $3.92 | $3.92 | 399,000 | — | — |
| 1983-09-01 | $3.92 | $3.92 | 314,400 | — | — |
| 1983-08-31 | $3.96 | $3.96 | 191,400 | — | — |
| 1983-08-30 | $3.98 | $3.98 | 85,200 | — | — |
| 1983-08-29 | $3.96 | $3.96 | 51,000 | — | — |
| 1983-08-26 | $3.98 | $3.98 | 100,800 | — | — |
| 1983-08-25 | $4.00 | $4.00 | 199,800 | — | — |
| 1983-08-24 | $3.96 | $3.96 | 399,000 | — | — |
| 1983-08-23 | $3.96 | $3.96 | 94,200 | — | — |
| 1983-08-22 | $3.98 | $3.98 | 59,400 | — | — |
| 1983-08-19 | $3.96 | $3.96 | 137,400 | — | — |
| 1983-08-18 | $4.00 | $4.00 | 854,400 | — | — |
| 1983-08-17 | $3.96 | $3.96 | 145,800 | — | — |
| 1983-08-16 | $3.96 | $3.96 | 178,800 | — | — |
| 1983-08-15 | $3.94 | $3.94 | 691,200 | — | — |
| 1983-08-12 | $3.94 | $3.94 | 235,200 | — | — |
| 1983-08-11 | $3.96 | $3.96 | 183,000 | — | — |
| 1983-08-10 | $4.00 | $4.00 | 330,000 | — | — |
| 1983-08-09 | $4.00 | $4.00 | 71,400 | — | — |
| 1983-08-08 | $4.00 | $4.00 | 243,600 | — | — |
| 1983-08-05 | $4.04 | $4.04 | 212,400 | — | — |
| 1983-08-04 | $4.08 | $4.08 | 1,347,600 | — | — |
| 1983-08-03 | $4.08 | $4.08 | 1,113,000 | — | — |
| 1983-08-02 | $4.00 | $4.00 | 1,064,400 | — | — |
| 1983-08-01 | $4.08 | $4.08 | 2,459,400 | — | — |
| 1983-07-29 | $4.13 | $4.12 | 147,000 | — | — |
| 1983-07-28 | $4.19 | $4.19 | 418,200 | — | — |
| 1983-07-27 | $4.19 | $4.19 | 427,800 | — | — |
| 1983-07-26 | $4.15 | $4.15 | 366,000 | — | — |
| 1983-07-25 | $4.13 | $4.12 | 187,200 | — | — |
| 1983-07-22 | $4.10 | $4.10 | 96,600 | — | — |
| 1983-07-21 | $4.06 | $4.06 | 220,800 | — | — |
| 1983-07-20 | $4.10 | $4.10 | 779,400 | — | — |
| 1983-07-19 | $4.06 | $4.06 | 69,600 | — | — |
| 1983-07-18 | $4.00 | $4.00 | 471,600 | — | — |
| 1983-07-15 | $4.02 | $4.02 | 240,600 | — | — |
| 1983-07-14 | $4.04 | $4.04 | 264,000 | — | — |
| 1983-07-13 | $3.98 | $3.98 | 295,200 | — | — |
| 1983-07-12 | $4.00 | $4.00 | 1,019,400 | — | — |
| 1983-07-11 | $3.94 | $3.94 | 207,600 | — | — |
| 1983-07-08 | $3.92 | $3.92 | 1,289,400 | — | — |
| 1983-07-07 | $3.92 | $3.92 | 518,400 | — | — |
| 1983-07-06 | $3.90 | $3.90 | 268,800 | — | — |
| 1983-07-05 | $3.88 | $3.87 | 1,188,000 | — | — |
| 1983-07-01 | $3.90 | $3.90 | 779,400 | — | — |
| 1983-06-30 | $3.88 | $3.87 | 175,200 | — | — |
| 1983-06-29 | $3.88 | $3.87 | 654,600 | — | — |
| 1983-06-28 | $3.90 | $3.90 | 109,200 | — | — |
| 1983-06-27 | $3.92 | $3.92 | 873,600 | — | — |
| 1983-06-24 | $3.92 | $3.92 | 390,600 | — | — |
| 1983-06-23 | $3.92 | $3.92 | 586,800 | — | — |
| 1983-06-22 | $3.92 | $3.92 | 450,600 | — | — |
| 1983-06-21 | $3.92 | $3.92 | 286,800 | — | — |
| 1983-06-20 | $3.92 | $3.92 | 94,800 | — | — |
| 1983-06-17 | $3.92 | $3.92 | 1,824,600 | — | — |
| 1983-06-16 | $3.96 | $3.96 | 2,023,800 | — | — |
| 1983-06-15 | $3.92 | $3.92 | 571,800 | — | — |
| 1983-06-14 | $3.94 | $3.94 | 589,800 | — | — |
| 1983-06-13 | $3.88 | $3.87 | 129,000 | — | — |
| 1983-06-10 | $3.83 | $3.83 | 82,200 | — | — |
| 1983-06-09 | $3.83 | $3.83 | 872,400 | — | — |
| 1983-06-08 | $3.85 | $3.85 | 60,000 | — | — |
| 1983-06-07 | $3.92 | $3.92 | 1,594,800 | — | — |
| 1983-06-06 | $3.92 | $3.92 | 1,262,400 | — | — |
| 1983-06-03 | $3.90 | $3.90 | 430,200 | — | — |
| 1983-06-02 | $3.85 | $3.85 | 666,600 | — | — |
| 1983-06-01 | $3.77 | $3.77 | 1,596,600 | — | — |
| 1983-05-31 | $3.81 | $3.81 | 290,400 | — | — |
| 1983-05-27 | $3.90 | $3.90 | 166,200 | — | — |
| 1983-05-26 | $3.96 | $3.96 | 170,400 | — | — |
| 1983-05-25 | $3.96 | $3.96 | 287,400 | — | — |
| 1983-05-24 | $3.96 | $3.96 | 263,400 | — | — |
| 1983-05-23 | $3.96 | $3.96 | 212,400 | — | — |
| 1983-05-20 | $3.96 | $3.96 | 190,800 | — | — |
| 1983-05-19 | $4.00 | $4.00 | 190,200 | — | — |
| 1983-05-18 | $4.00 | $4.00 | 511,200 | — | — |
| 1983-05-17 | $4.02 | $4.02 | 1,304,400 | — | — |
| 1983-05-16 | $3.92 | $3.92 | 228,000 | — | — |
| 1983-05-13 | $4.00 | $4.00 | 280,200 | — | — |
| 1983-05-12 | $3.96 | $3.96 | 76,800 | — | — |
| 1983-05-11 | $3.96 | $3.96 | 328,200 | — | — |
| 1983-05-10 | $4.04 | $4.04 | 584,400 | — | — |
| 1983-05-09 | $4.02 | $4.02 | 196,800 | — | — |
| 1983-05-06 | $4.04 | $4.04 | 612,600 | — | — |
| 1983-05-05 | $3.96 | $3.96 | 141,000 | — | — |
| 1983-05-04 | $3.98 | $3.98 | 202,200 | — | — |
| 1983-05-03 | $4.00 | $4.00 | 144,600 | — | — |
| 1983-05-02 | $4.04 | $4.04 | 178,800 | — | — |
| 1983-04-29 | $4.02 | $4.02 | 1,782,600 | — | — |
| 1983-04-28 | $4.06 | $4.06 | 138,600 | — | — |
| 1983-04-27 | $4.04 | $4.04 | 233,400 | — | — |
| 1983-04-26 | $4.04 | $4.04 | 1,928,400 | — | — |
| 1983-04-25 | $4.02 | $4.02 | 136,800 | — | — |
| 1983-04-22 | $4.13 | $4.12 | 244,200 | — | — |
| 1983-04-21 | $4.17 | $4.17 | 219,600 | — | — |
| 1983-04-20 | $4.10 | $4.10 | 834,600 | — | — |
| 1983-04-19 | $4.00 | $4.00 | 409,800 | — | — |
| 1983-04-18 | $4.06 | $4.06 | 140,400 | — | — |
| 1983-04-15 | $4.04 | $4.04 | 800,400 | — | — |
| 1983-04-14 | $4.00 | $4.00 | 183,000 | — | — |
| 1983-04-13 | $4.00 | $4.00 | 79,800 | — | — |
| 1983-04-12 | $4.00 | $4.00 | 167,400 | — | — |
| 1983-04-11 | $3.98 | $3.98 | 159,600 | — | — |
| 1983-04-08 | $4.02 | $4.02 | 57,000 | — | — |
| 1983-04-07 | $4.02 | $4.02 | 365,400 | — | — |
| 1983-04-06 | $3.98 | $3.98 | 121,800 | — | — |
| 1983-04-05 | $4.00 | $4.00 | 156,600 | — | — |
| 1983-04-04 | $3.98 | $3.98 | 160,800 | — | — |
| 1983-03-31 | $3.94 | $3.94 | 126,000 | — | — |
| 1983-03-30 | $3.98 | $3.98 | 81,600 | — | — |
| 1983-03-29 | $3.96 | $3.96 | 488,400 | — | — |
| 1983-03-28 | $4.00 | $4.00 | 115,200 | — | — |
| 1983-03-25 | $4.00 | $4.00 | 554,400 | — | — |
| 1983-03-24 | $3.98 | $3.98 | 94,800 | — | — |
| 1983-03-23 | $4.00 | $4.00 | 574,200 | — | — |
| 1983-03-22 | $4.00 | $4.00 | 1,151,400 | — | — |
| 1983-03-21 | $3.98 | $3.98 | 129,600 | — | — |
| 1983-03-18 | $3.96 | $3.96 | 95,400 | — | — |
| 1983-03-17 | $3.98 | $3.98 | 119,400 | — | — |
| 1983-03-16 | $3.98 | $3.98 | 184,800 | — | — |
| 1983-03-15 | $4.00 | $4.00 | 211,200 | — | — |
| 1983-03-14 | $3.94 | $3.94 | 94,200 | — | — |
| 1983-03-11 | $3.96 | $3.96 | 114,000 | — | — |
| 1983-03-10 | $3.94 | $3.94 | 1,650,600 | — | — |
| 1983-03-09 | $3.94 | $3.94 | 370,800 | — | — |
| 1983-03-08 | $3.96 | $3.96 | 397,200 | — | — |
| 1983-03-07 | $4.00 | $4.00 | 1,289,400 | — | — |
| 1983-03-04 | $3.94 | $3.94 | 237,000 | — | — |
| 1983-03-03 | $3.90 | $3.90 | 212,400 | — | — |
| 1983-03-02 | $3.88 | $3.87 | 2,521,200 | — | — |
| 1983-03-01 | $3.77 | $3.77 | 552,600 | — | — |
| 1983-02-28 | $3.88 | $3.87 | 309,000 | — | — |
| 1983-02-25 | $3.85 | $3.85 | 409,800 | — | — |
| 1983-02-24 | $3.75 | $3.75 | 467,400 | — | — |
| 1983-02-23 | $3.75 | $3.75 | 116,400 | — | — |
| 1983-02-22 | $3.77 | $3.77 | 355,800 | — | — |
| 1983-02-18 | $3.79 | $3.79 | 124,200 | — | — |
| 1983-02-17 | $3.81 | $3.81 | 411,600 | — | — |
| 1983-02-16 | $3.77 | $3.77 | 203,400 | — | — |
| 1983-02-15 | $3.81 | $3.81 | 660,000 | — | — |
| 1983-02-14 | $3.83 | $3.83 | 111,600 | — | — |
| 1983-02-11 | $3.85 | $3.85 | 343,800 | — | — |
| 1983-02-10 | $3.83 | $3.83 | 1,066,200 | — | — |
| 1983-02-09 | $3.75 | $3.75 | 126,000 | — | — |
| 1983-02-08 | $3.81 | $3.81 | 631,200 | — | — |
| 1983-02-07 | $3.77 | $3.77 | 419,400 | — | — |
| 1983-02-04 | $3.75 | $3.75 | 1,597,800 | — | — |
| 1983-02-03 | $3.75 | $3.75 | 1,990,800 | — | — |
| 1983-02-02 | $3.75 | $3.75 | 611,400 | — | — |
| 1983-02-01 | $3.81 | $3.81 | 423,000 | — | — |
| 1983-01-31 | $3.83 | $3.83 | 181,800 | — | — |
| 1983-01-28 | $3.83 | $3.83 | 163,200 | — | — |
| 1983-01-27 | $3.79 | $3.79 | 243,000 | — | — |
| 1983-01-26 | $3.79 | $3.79 | 136,200 | — | — |
| 1983-01-25 | $3.79 | $3.79 | 292,800 | — | — |
| 1983-01-24 | $3.75 | $3.75 | 864,600 | — | — |
| 1983-01-21 | $3.81 | $3.81 | 214,200 | — | — |
| 1983-01-20 | $3.81 | $3.81 | 1,033,800 | — | — |
| 1983-01-19 | $3.83 | $3.83 | 855,600 | — | — |
| 1983-01-18 | $3.85 | $3.85 | 249,600 | — | — |
| 1983-01-17 | $3.83 | $3.83 | 795,600 | — | — |
| 1983-01-14 | $3.85 | $3.85 | 295,200 | — | — |
| 1983-01-13 | $3.92 | $3.92 | 375,600 | — | — |
| 1983-01-12 | $3.94 | $3.94 | 362,400 | — | — |
| 1983-01-11 | $3.92 | $3.92 | 235,800 | — | — |
| 1983-01-10 | $3.90 | $3.90 | 437,400 | — | — |
| 1983-01-07 | $3.85 | $3.85 | 202,200 | — | — |
| 1983-01-06 | $3.83 | $3.83 | 633,000 | — | — |
| 1983-01-05 | $3.77 | $3.77 | 59,400 | — | — |
| 1983-01-04 | $3.81 | $3.81 | 194,400 | — | — |
| 1983-01-03 | $3.71 | $3.71 | 160,200 | — | — |