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 | $4.31 | $4.31 | 1,600 | — | — |
| 1983-12-29 | $4.28 | $4.28 | 32,800 | — | — |
| 1983-12-28 | $4.25 | $4.25 | 17,600 | — | — |
| 1983-12-27 | $4.25 | $4.25 | 9,600 | — | — |
| 1983-12-23 | $4.22 | $4.22 | 2,400 | — | — |
| 1983-12-22 | $4.22 | $4.22 | 0 | — | — |
| 1983-12-21 | $4.22 | $4.22 | 57,600 | — | — |
| 1983-12-20 | $4.22 | $4.22 | 0 | — | — |
| 1983-12-19 | $4.19 | $4.19 | 3,200 | — | — |
| 1983-12-16 | $4.22 | $4.22 | 81,600 | — | — |
| 1983-12-15 | $4.22 | $4.22 | 30,400 | — | — |
| 1983-12-14 | $4.28 | $4.28 | 12,800 | — | — |
| 1983-12-13 | $4.22 | $4.22 | 16,800 | — | — |
| 1983-12-12 | $4.22 | $4.22 | 36,800 | — | — |
| 1983-12-09 | $4.19 | $4.19 | 9,600 | — | — |
| 1983-12-08 | $4.19 | $4.19 | 4,800 | — | — |
| 1983-12-07 | $4.19 | $4.19 | 7,200 | — | — |
| 1983-12-06 | $4.19 | $4.19 | 12,800 | — | — |
| 1983-12-05 | $4.19 | $4.19 | 800 | — | — |
| 1983-12-02 | $4.19 | $4.19 | 2,400 | — | — |
| 1983-12-01 | $4.16 | $4.16 | 68,000 | — | — |
| 1983-11-30 | $4.16 | $4.16 | 56,000 | — | — |
| 1983-11-29 | $4.13 | $4.13 | 19,200 | — | — |
| 1983-11-28 | $4.13 | $4.13 | 731,200 | — | — |
| 1983-11-25 | $4.13 | $4.13 | 16,000 | — | — |
| 1983-11-23 | $4.13 | $4.13 | 4,800 | — | — |
| 1983-11-22 | $4.13 | $4.13 | 800 | — | — |
| 1983-11-21 | $4.09 | $4.09 | 24,800 | — | — |
| 1983-11-18 | $4.09 | $4.09 | 20,800 | — | — |
| 1983-11-17 | $4.13 | $4.13 | 17,600 | — | — |
| 1983-11-16 | $4.13 | $4.13 | 1,600 | — | — |
| 1983-11-15 | $4.13 | $4.13 | 4,800 | — | — |
| 1983-11-14 | $4.13 | $4.13 | 4,000 | — | — |
| 1983-11-11 | $4.13 | $4.13 | 12,000 | — | — |
| 1983-11-10 | $4.13 | $4.13 | 17,600 | — | — |
| 1983-11-09 | $4.13 | $4.13 | 8,000 | — | — |
| 1983-11-08 | $4.13 | $4.13 | 2,400 | — | — |
| 1983-11-07 | $4.13 | $4.13 | 2,400 | — | — |
| 1983-11-04 | $4.16 | $4.16 | 2,400 | — | — |
| 1983-11-03 | $4.16 | $4.16 | 28,800 | — | — |
| 1983-11-02 | $4.16 | $4.16 | 52,000 | — | — |
| 1983-11-01 | $4.13 | $4.13 | 800 | — | — |
| 1983-10-31 | $4.13 | $4.13 | 800 | — | — |
| 1983-10-28 | $4.13 | $4.13 | 8,800 | — | — |
| 1983-10-27 | $4.13 | $4.13 | 800 | — | — |
| 1983-10-26 | $4.13 | $4.13 | 2,400 | — | — |
| 1983-10-25 | $4.13 | $4.13 | 6,400 | — | — |
| 1983-10-24 | $4.13 | $4.13 | 9,600 | — | — |
| 1983-10-21 | $4.13 | $4.13 | 53,600 | — | — |
| 1983-10-20 | $4.09 | $4.09 | 44,800 | — | — |
| 1983-10-19 | $4.03 | $4.03 | 88,000 | — | — |
| 1983-10-18 | $4.16 | $4.16 | 132,000 | — | — |
| 1983-10-17 | $4.22 | $4.22 | 104,000 | — | — |
| 1983-10-14 | $4.22 | $4.22 | 70,400 | — | — |
| 1983-10-13 | $4.19 | $4.19 | 16,800 | — | — |
| 1983-10-12 | $4.19 | $4.19 | 20,800 | — | — |
| 1983-10-11 | $4.22 | $4.22 | 8,800 | — | — |
| 1983-10-10 | $4.19 | $4.19 | 32,000 | — | — |
| 1983-10-07 | $4.22 | $4.22 | 164,800 | — | — |
| 1983-10-06 | $4.22 | $4.22 | 28,000 | — | — |
| 1983-10-05 | $4.19 | $4.19 | 9,600 | — | — |
| 1983-10-04 | $4.19 | $4.19 | 16,000 | — | — |
| 1983-10-03 | $4.19 | $4.19 | 56,000 | — | — |
| 1983-09-30 | $4.19 | $4.19 | 39,200 | — | — |
| 1983-09-29 | $4.28 | $4.28 | 21,600 | — | — |
| 1983-09-28 | $4.28 | $4.28 | 19,200 | — | — |
| 1983-09-27 | $4.28 | $4.28 | 233,600 | — | — |
| 1983-09-26 | $4.31 | $4.31 | 3,200 | — | — |
| 1983-09-23 | $4.31 | $4.31 | 28,000 | — | — |
| 1983-09-22 | $4.28 | $4.28 | 26,400 | — | — |
| 1983-09-21 | $4.28 | $4.28 | 26,400 | — | — |
| 1983-09-20 | $4.22 | $4.22 | 28,000 | — | — |
| 1983-09-19 | $4.16 | $4.16 | 76,800 | — | — |
| 1983-09-16 | $3.97 | $3.97 | 34,400 | — | — |
| 1983-09-15 | $3.97 | $3.97 | 364,000 | — | — |
| 1983-09-14 | $3.94 | $3.94 | 6,400 | — | — |
| 1983-09-13 | $3.94 | $3.94 | 21,600 | — | — |
| 1983-09-12 | $3.94 | $3.94 | 12,000 | — | — |
| 1983-09-09 | $3.91 | $3.91 | 8,000 | — | — |
| 1983-09-08 | $3.88 | $3.88 | 4,800 | — | — |
| 1983-09-07 | $3.88 | $3.88 | 29,600 | — | — |
| 1983-09-06 | $3.84 | $3.84 | 10,400 | — | — |
| 1983-09-02 | $3.84 | $3.84 | 800 | — | — |
| 1983-09-01 | $3.84 | $3.84 | 3,200 | — | — |
| 1983-08-31 | $3.84 | $3.84 | 24,000 | — | — |
| 1983-08-30 | $3.84 | $3.84 | 9,600 | — | — |
| 1983-08-29 | $3.81 | $3.81 | 11,200 | — | — |
| 1983-08-26 | $3.81 | $3.81 | 42,400 | — | — |
| 1983-08-25 | $3.88 | $3.88 | 0 | — | — |
| 1983-08-24 | $3.88 | $3.88 | 8,000 | — | — |
| 1983-08-23 | $3.88 | $3.88 | 14,400 | — | — |
| 1983-08-22 | $3.88 | $3.88 | 5,600 | — | — |
| 1983-08-19 | $3.88 | $3.88 | 16,000 | — | — |
| 1983-08-18 | $3.88 | $3.88 | 25,600 | — | — |
| 1983-08-17 | $3.91 | $3.91 | 19,200 | — | — |
| 1983-08-16 | $3.91 | $3.91 | 94,400 | — | — |
| 1983-08-15 | $3.94 | $3.94 | 85,600 | — | — |
| 1983-08-12 | $3.94 | $3.94 | 8,000 | — | — |
| 1983-08-11 | $3.94 | $3.94 | 3,200 | — | — |
| 1983-08-10 | $3.91 | $3.91 | 800 | — | — |
| 1983-08-09 | $3.91 | $3.91 | 0 | — | — |
| 1983-08-08 | $3.91 | $3.91 | 38,400 | — | — |
| 1983-08-05 | $3.91 | $3.91 | 8,000 | — | — |
| 1983-08-04 | $3.91 | $3.91 | 89,600 | — | — |
| 1983-08-03 | $3.97 | $3.97 | 3,200 | — | — |
| 1983-08-02 | $3.97 | $3.97 | 11,200 | — | — |
| 1983-08-01 | $3.97 | $3.97 | 16,800 | — | — |
| 1983-07-29 | $4.00 | $4.00 | 47,200 | — | — |
| 1983-07-28 | $4.06 | $4.06 | 0 | — | — |
| 1983-07-27 | $4.06 | $4.06 | 29,600 | — | — |
| 1983-07-26 | $4.06 | $4.06 | 16,800 | — | — |
| 1983-07-25 | $4.06 | $4.06 | 14,400 | — | — |
| 1983-07-22 | $4.06 | $4.06 | 3,200 | — | — |
| 1983-07-21 | $4.06 | $4.06 | 1,600 | — | — |
| 1983-07-20 | $4.06 | $4.06 | 24,800 | — | — |
| 1983-07-19 | $4.00 | $4.00 | 11,200 | — | — |
| 1983-07-18 | $4.00 | $4.00 | 12,800 | — | — |
| 1983-07-15 | $4.00 | $4.00 | 12,000 | — | — |
| 1983-07-14 | $3.97 | $3.97 | 199,200 | — | — |
| 1983-07-13 | $3.97 | $3.97 | 19,200 | — | — |
| 1983-07-12 | $3.91 | $3.91 | 4,000 | — | — |
| 1983-07-11 | $3.91 | $3.91 | 66,400 | — | — |
| 1983-07-08 | $3.88 | $3.88 | 60,000 | — | — |
| 1983-07-07 | $3.88 | $3.88 | 13,600 | — | — |
| 1983-07-06 | $3.84 | $3.84 | 1,600 | — | — |
| 1983-07-05 | $3.84 | $3.84 | 49,600 | — | — |
| 1983-07-01 | $3.91 | $3.91 | 48,800 | — | — |
| 1983-06-30 | $3.91 | $3.91 | 16,800 | — | — |
| 1983-06-29 | $3.91 | $3.91 | 54,400 | — | — |
| 1983-06-28 | $3.97 | $3.97 | 27,200 | — | — |
| 1983-06-27 | $3.97 | $3.97 | 55,200 | — | — |
| 1983-06-24 | $4.03 | $4.03 | 61,600 | — | — |
| 1983-06-23 | $4.06 | $4.06 | 36,800 | — | — |
| 1983-06-22 | $4.03 | $4.03 | 7,200 | — | — |
| 1983-06-21 | $4.00 | $4.00 | 15,200 | — | — |
| 1983-06-20 | $4.00 | $4.00 | 7,200 | — | — |
| 1983-06-17 | $3.97 | $3.97 | 16,800 | — | — |
| 1983-06-16 | $3.97 | $3.97 | 40,800 | — | — |
| 1983-06-15 | $3.94 | $3.94 | 2,400 | — | — |
| 1983-06-14 | $3.94 | $3.94 | 24,000 | — | — |
| 1983-06-13 | $3.94 | $3.94 | 25,600 | — | — |
| 1983-06-10 | $3.94 | $3.94 | 43,200 | — | — |
| 1983-06-09 | $3.88 | $3.88 | 2,400 | — | — |
| 1983-06-08 | $3.88 | $3.88 | 11,200 | — | — |
| 1983-06-07 | $3.88 | $3.88 | 31,200 | — | — |
| 1983-06-06 | $3.88 | $3.88 | 11,200 | — | — |
| 1983-06-03 | $3.88 | $3.88 | 37,600 | — | — |
| 1983-06-02 | $3.84 | $3.84 | 19,200 | — | — |
| 1983-06-01 | $3.84 | $3.84 | 4,800 | — | — |
| 1983-05-31 | $3.84 | $3.84 | 9,600 | — | — |
| 1983-05-27 | $3.81 | $3.81 | 20,000 | — | — |
| 1983-05-26 | $3.81 | $3.81 | 23,200 | — | — |
| 1983-05-25 | $3.75 | $3.75 | 132,800 | — | — |
| 1983-05-24 | $3.75 | $3.75 | 40,000 | — | — |
| 1983-05-23 | $3.72 | $3.72 | 13,600 | — | — |
| 1983-05-20 | $3.72 | $3.72 | 20,800 | — | — |
| 1983-05-19 | $3.75 | $3.75 | 12,800 | — | — |
| 1983-05-18 | $3.75 | $3.75 | 57,600 | — | — |
| 1983-05-17 | $3.72 | $3.72 | 64,000 | — | — |
| 1983-05-16 | $3.63 | $3.63 | 40,000 | — | — |
| 1983-05-13 | $3.63 | $3.63 | 58,400 | — | — |
| 1983-05-12 | $3.63 | $3.63 | 5,600 | — | — |
| 1983-05-11 | $3.63 | $3.63 | 53,600 | — | — |
| 1983-05-10 | $3.59 | $3.59 | 30,400 | — | — |
| 1983-05-09 | $3.56 | $3.56 | 34,400 | — | — |
| 1983-05-06 | $3.53 | $3.53 | 13,600 | — | — |
| 1983-05-05 | $3.56 | $3.56 | 19,200 | — | — |
| 1983-05-04 | $3.56 | $3.56 | 2,400 | — | — |
| 1983-05-03 | $3.56 | $3.56 | 37,600 | — | — |
| 1983-05-02 | $3.63 | $3.63 | 21,600 | — | — |
| 1983-04-29 | $3.69 | $3.69 | 41,600 | — | — |
| 1983-04-28 | $3.72 | $3.72 | 41,600 | — | — |
| 1983-04-27 | $3.75 | $3.75 | 52,800 | — | — |
| 1983-04-26 | $3.75 | $3.75 | 71,200 | — | — |
| 1983-04-25 | $3.84 | $3.84 | 23,200 | — | — |
| 1983-04-22 | $3.81 | $3.81 | 91,200 | — | — |
| 1983-04-21 | $3.69 | $3.69 | 67,200 | — | — |
| 1983-04-20 | $3.56 | $3.56 | 63,200 | — | — |
| 1983-04-19 | $3.50 | $3.50 | 76,800 | — | — |
| 1983-04-18 | $3.41 | $3.41 | 70,400 | — | — |
| 1983-04-15 | $3.28 | $3.28 | 21,600 | — | — |
| 1983-04-14 | $3.22 | $3.22 | 125,600 | — | — |
| 1983-04-13 | $3.09 | $3.09 | 42,400 | — | — |
| 1983-04-12 | $3.03 | $3.03 | 1,600 | — | — |
| 1983-04-11 | $3.03 | $3.03 | 16,800 | — | — |
| 1983-04-08 | $3.03 | $3.03 | 43,200 | — | — |
| 1983-04-07 | $3.00 | $3.00 | 20,800 | — | — |
| 1983-04-06 | $3.00 | $3.00 | 36,800 | — | — |
| 1983-04-05 | $2.97 | $2.97 | 52,000 | — | — |
| 1983-04-04 | $2.97 | $2.97 | 32,000 | — | — |
| 1983-03-31 | $2.94 | $2.94 | 36,000 | — | — |
| 1983-03-30 | $2.91 | $2.91 | 44,800 | — | — |
| 1983-03-29 | $2.88 | $2.88 | 25,600 | — | — |
| 1983-03-28 | $2.94 | $2.94 | 16,000 | — | — |
| 1983-03-25 | $2.94 | $2.94 | 37,600 | — | — |
| 1983-03-24 | $2.94 | $2.94 | 16,000 | — | — |
| 1983-03-23 | $2.88 | $2.88 | 16,000 | — | — |
| 1983-03-22 | $2.88 | $2.88 | 2,400 | — | — |
| 1983-03-21 | $2.88 | $2.88 | 114,400 | — | — |
| 1983-03-18 | $2.94 | $2.94 | 10,400 | — | — |
| 1983-03-17 | $2.97 | $2.97 | 271,200 | — | — |
| 1983-03-16 | $2.97 | $2.97 | 203,200 | — | — |
| 1983-03-15 | $2.97 | $2.97 | 9,600 | — | — |
| 1983-03-14 | $2.97 | $2.97 | 68,000 | — | — |
| 1983-03-11 | $3.09 | $3.09 | 51,200 | — | — |
| 1983-03-10 | $3.16 | $3.16 | 8,000 | — | — |
| 1983-03-09 | $3.16 | $3.16 | 1,600 | — | — |
| 1983-03-08 | $3.16 | $3.16 | 36,800 | — | — |
| 1983-03-07 | $3.16 | $3.16 | 2,400 | — | — |
| 1983-03-04 | $3.16 | $3.16 | 800 | — | — |
| 1983-03-03 | $3.16 | $3.16 | 9,600 | — | — |
| 1983-03-02 | $3.16 | $3.16 | 0 | — | — |
| 1983-03-01 | $3.16 | $3.16 | 65,600 | — | — |
| 1983-02-28 | $3.16 | $3.16 | 50,400 | — | — |
| 1983-02-25 | $3.16 | $3.16 | 19,200 | — | — |
| 1983-02-24 | $3.16 | $3.16 | 1,600 | — | — |
| 1983-02-23 | $3.16 | $3.16 | 44,000 | — | — |
| 1983-02-22 | $3.25 | $3.25 | 24,800 | — | — |
| 1983-02-18 | $3.31 | $3.31 | 89,600 | — | — |
| 1983-02-17 | $3.22 | $3.22 | 4,800 | — | — |
| 1983-02-16 | $3.22 | $3.22 | 800 | — | — |
| 1983-02-15 | $3.19 | $3.19 | 20,800 | — | — |
| 1983-02-14 | $3.16 | $3.16 | 10,400 | — | — |
| 1983-02-11 | $3.13 | $3.13 | 51,200 | — | — |
| 1983-02-10 | $3.09 | $3.09 | 5,600 | — | — |
| 1983-02-09 | $3.09 | $3.09 | 800 | — | — |
| 1983-02-08 | $3.09 | $3.09 | 360,000 | — | — |
| 1983-02-07 | $3.06 | $3.06 | 108,800 | — | — |
| 1983-02-04 | $3.06 | $3.06 | 50,400 | — | — |
| 1983-02-03 | $3.06 | $3.06 | 28,000 | — | — |
| 1983-02-02 | $3.09 | $3.09 | 8,000 | — | — |
| 1983-02-01 | $3.09 | $3.09 | 2,400 | — | — |
| 1983-01-31 | $3.09 | $3.09 | 6,400 | — | — |
| 1983-01-28 | $3.09 | $3.09 | 20,000 | — | — |
| 1983-01-27 | $3.09 | $3.09 | 1,600 | — | — |
| 1983-01-26 | $3.09 | $3.09 | 3,200 | — | — |
| 1983-01-25 | $3.09 | $3.09 | 23,200 | — | — |
| 1983-01-24 | $3.09 | $3.09 | 54,400 | — | — |
| 1983-01-21 | $3.19 | $3.19 | 4,000 | — | — |
| 1983-01-20 | $3.19 | $3.19 | 160,800 | — | — |
| 1983-01-19 | $3.22 | $3.22 | 19,200 | — | — |
| 1983-01-18 | $3.22 | $3.22 | 30,400 | — | — |
| 1983-01-17 | $3.22 | $3.22 | 21,600 | — | — |
| 1983-01-14 | $3.22 | $3.22 | 46,400 | — | — |
| 1983-01-13 | $3.22 | $3.22 | 40,000 | — | — |
| 1983-01-12 | $3.25 | $3.25 | 8,800 | — | — |
| 1983-01-11 | $3.25 | $3.25 | 4,000 | — | — |
| 1983-01-10 | $3.25 | $3.25 | 14,400 | — | — |
| 1983-01-07 | $3.25 | $3.25 | 52,800 | — | — |
| 1983-01-06 | $3.25 | $3.25 | 13,600 | — | — |
| 1983-01-05 | $3.25 | $3.25 | 4,000 | — | — |
| 1983-01-04 | $3.25 | $3.25 | 46,400 | — | — |
| 1983-01-03 | $3.25 | $3.25 | 24,800 | — | — |