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 | $2.46 | $2.46 | 20,000 | — | — |
| 1983-12-29 | $2.49 | $2.49 | 8,000 | — | — |
| 1983-12-28 | $2.48 | $2.47 | 7,000 | — | — |
| 1983-12-27 | $2.45 | $2.45 | 70,000 | — | — |
| 1983-12-23 | $2.48 | $2.47 | 15,000 | — | — |
| 1983-12-22 | $2.45 | $2.45 | 6,000 | — | — |
| 1983-12-21 | $2.45 | $2.45 | 38,000 | — | — |
| 1983-12-20 | $2.45 | $2.45 | 18,000 | — | — |
| 1983-12-19 | $2.48 | $2.47 | 49,000 | — | — |
| 1983-12-16 | $2.43 | $2.42 | 42,000 | — | — |
| 1983-12-15 | $2.45 | $2.45 | 1,000 | — | — |
| 1983-12-14 | $2.48 | $2.47 | 32,000 | — | — |
| 1983-12-13 | $2.50 | $2.50 | 60,000 | — | — |
| 1983-12-12 | $2.49 | $2.49 | 37,000 | — | — |
| 1983-12-09 | $2.44 | $2.44 | 40,000 | — | — |
| 1983-12-08 | $2.34 | $2.34 | 15,000 | — | — |
| 1983-12-07 | $2.31 | $2.31 | 24,000 | — | — |
| 1983-12-06 | $2.35 | $2.35 | 46,000 | — | — |
| 1983-12-05 | $2.43 | $2.42 | 46,000 | — | — |
| 1983-12-02 | $2.49 | $2.49 | 76,000 | — | — |
| 1983-12-01 | $2.33 | $2.32 | 7,000 | — | — |
| 1983-11-30 | $2.33 | $2.32 | 166,000 | — | — |
| 1983-11-29 | $2.30 | $2.30 | 24,000 | — | — |
| 1983-11-28 | $2.30 | $2.30 | 68,000 | — | — |
| 1983-11-25 | $2.39 | $2.39 | 6,000 | — | — |
| 1983-11-23 | $2.41 | $2.41 | 84,000 | — | — |
| 1983-11-22 | $2.40 | $2.40 | 58,000 | — | — |
| 1983-11-21 | $2.38 | $2.37 | 44,000 | — | — |
| 1983-11-18 | $2.41 | $2.41 | 9,000 | — | — |
| 1983-11-17 | $2.44 | $2.44 | 45,000 | — | — |
| 1983-11-16 | $2.38 | $2.37 | 23,000 | — | — |
| 1983-11-15 | $2.33 | $2.32 | 16,000 | — | — |
| 1983-11-14 | $2.33 | $2.32 | 19,000 | — | — |
| 1983-11-11 | $2.29 | $2.29 | 11,000 | — | — |
| 1983-11-10 | $2.29 | $2.29 | 23,000 | — | — |
| 1983-11-09 | $2.28 | $2.27 | 21,000 | — | — |
| 1983-11-08 | $2.23 | $2.22 | 48,000 | — | — |
| 1983-11-07 | $2.28 | $2.27 | 6,000 | — | — |
| 1983-11-04 | $2.29 | $2.29 | 17,000 | — | — |
| 1983-11-03 | $2.31 | $2.31 | 11,000 | — | — |
| 1983-11-02 | $2.33 | $2.32 | 9,000 | — | — |
| 1983-11-01 | $2.34 | $2.34 | 49,000 | — | — |
| 1983-10-31 | $2.30 | $2.30 | 55,000 | — | — |
| 1983-10-28 | $2.30 | $2.30 | 520,000 | — | — |
| 1983-10-27 | $2.34 | $2.34 | 29,000 | — | — |
| 1983-10-26 | $2.34 | $2.34 | 26,000 | — | — |
| 1983-10-25 | $2.35 | $2.35 | 29,000 | — | — |
| 1983-10-24 | $2.34 | $2.34 | 29,000 | — | — |
| 1983-10-21 | $2.38 | $2.37 | 1,000 | — | — |
| 1983-10-20 | $2.36 | $2.36 | 15,000 | — | — |
| 1983-10-19 | $2.36 | $2.36 | 33,000 | — | — |
| 1983-10-18 | $2.40 | $2.40 | 15,000 | — | — |
| 1983-10-17 | $2.35 | $2.35 | 31,000 | — | — |
| 1983-10-14 | $2.35 | $2.35 | 25,000 | — | — |
| 1983-10-13 | $2.34 | $2.34 | 13,000 | — | — |
| 1983-10-12 | $2.36 | $2.36 | 21,000 | — | — |
| 1983-10-11 | $2.43 | $2.42 | 37,000 | — | — |
| 1983-10-10 | $2.46 | $2.46 | 19,000 | — | — |
| 1983-10-07 | $2.50 | $2.50 | 29,000 | — | — |
| 1983-10-06 | $2.54 | $2.54 | 38,000 | — | — |
| 1983-10-05 | $2.50 | $2.50 | 63,000 | — | — |
| 1983-10-04 | $2.44 | $2.44 | 20,000 | — | — |
| 1983-10-03 | $2.40 | $2.40 | 67,000 | — | — |
| 1983-09-30 | $2.43 | $2.42 | 15,000 | — | — |
| 1983-09-29 | $2.40 | $2.40 | 22,000 | — | — |
| 1983-09-28 | $2.39 | $2.39 | 11,000 | — | — |
| 1983-09-27 | $2.40 | $2.40 | 50,000 | — | — |
| 1983-09-26 | $2.40 | $2.40 | 6,000 | — | — |
| 1983-09-23 | $2.45 | $2.45 | 36,000 | — | — |
| 1983-09-22 | $2.44 | $2.44 | 17,000 | — | — |
| 1983-09-21 | $2.45 | $2.45 | 5,000 | — | — |
| 1983-09-20 | $2.43 | $2.42 | 32,000 | — | — |
| 1983-09-19 | $2.46 | $2.46 | 23,000 | — | — |
| 1983-09-16 | $2.40 | $2.40 | 19,000 | — | — |
| 1983-09-15 | $2.40 | $2.40 | 2,000 | — | — |
| 1983-09-14 | $2.39 | $2.39 | 7,000 | — | — |
| 1983-09-13 | $2.40 | $2.40 | 14,000 | — | — |
| 1983-09-12 | $2.40 | $2.40 | 72,000 | — | — |
| 1983-09-09 | $2.39 | $2.39 | 17,000 | — | — |
| 1983-09-08 | $2.38 | $2.37 | 80,000 | — | — |
| 1983-09-07 | $2.44 | $2.44 | 18,000 | — | — |
| 1983-09-06 | $2.48 | $2.47 | 28,000 | — | — |
| 1983-09-02 | $2.46 | $2.46 | 11,000 | — | — |
| 1983-09-01 | $2.49 | $2.49 | 16,000 | — | — |
| 1983-08-31 | $2.45 | $2.45 | 16,000 | — | — |
| 1983-08-30 | $2.43 | $2.42 | 21,000 | — | — |
| 1983-08-29 | $2.38 | $2.37 | 329,000 | — | — |
| 1983-08-26 | $2.50 | $2.50 | 5,000 | — | — |
| 1983-08-25 | $2.50 | $2.50 | 29,000 | — | — |
| 1983-08-24 | $2.53 | $2.52 | 15,000 | — | — |
| 1983-08-23 | $2.54 | $2.54 | 21,000 | — | — |
| 1983-08-22 | $2.54 | $2.54 | 51,000 | — | — |
| 1983-08-19 | $2.56 | $2.56 | 2,000 | — | — |
| 1983-08-18 | $2.56 | $2.56 | 15,000 | — | — |
| 1983-08-17 | $2.56 | $2.56 | 16,000 | — | — |
| 1983-08-16 | $2.59 | $2.59 | 63,000 | — | — |
| 1983-08-15 | $2.53 | $2.52 | 65,000 | — | — |
| 1983-08-12 | $2.50 | $2.50 | 15,000 | — | — |
| 1983-08-11 | $2.48 | $2.47 | 14,000 | — | — |
| 1983-08-10 | $2.48 | $2.47 | 6,000 | — | — |
| 1983-08-09 | $2.48 | $2.47 | 14,000 | — | — |
| 1983-08-08 | $2.50 | $2.50 | 38,000 | — | — |
| 1983-08-05 | $2.51 | $2.51 | 69,000 | — | — |
| 1983-08-04 | $2.53 | $2.52 | 17,000 | — | — |
| 1983-08-03 | $2.59 | $2.59 | 3,000 | — | — |
| 1983-08-02 | $2.58 | $2.57 | 1,000 | — | — |
| 1983-08-01 | $2.56 | $2.56 | 26,000 | — | — |
| 1983-07-29 | $2.60 | $2.60 | 197,000 | — | — |
| 1983-07-28 | $2.60 | $2.60 | 20,000 | — | — |
| 1983-07-27 | $2.55 | $2.55 | 26,000 | — | — |
| 1983-07-26 | $2.50 | $2.50 | 43,000 | — | — |
| 1983-07-25 | $2.50 | $2.50 | 27,000 | — | — |
| 1983-07-22 | $2.51 | $2.51 | 111,000 | — | — |
| 1983-07-21 | $2.51 | $2.51 | 60,000 | — | — |
| 1983-07-20 | $2.55 | $2.55 | 94,000 | — | — |
| 1983-07-19 | $2.56 | $2.56 | 68,000 | — | — |
| 1983-07-18 | $2.61 | $2.61 | 16,000 | — | — |
| 1983-07-15 | $2.65 | $2.65 | 1,000 | — | — |
| 1983-07-14 | $2.66 | $2.66 | 5,000 | — | — |
| 1983-07-13 | $2.68 | $2.67 | 15,000 | — | — |
| 1983-07-12 | $2.75 | $2.75 | 13,000 | — | — |
| 1983-07-11 | $2.78 | $2.77 | 21,000 | — | — |
| 1983-07-08 | $2.78 | $2.77 | 29,000 | — | — |
| 1983-07-07 | $2.76 | $2.76 | 23,000 | — | — |
| 1983-07-06 | $2.76 | $2.76 | 6,000 | — | — |
| 1983-07-05 | $2.76 | $2.76 | 15,000 | — | — |
| 1983-07-01 | $2.73 | $2.72 | 24,000 | — | — |
| 1983-06-30 | $2.75 | $2.75 | 24,000 | — | — |
| 1983-06-29 | $2.83 | $2.82 | 17,000 | — | — |
| 1983-06-28 | $2.80 | $2.80 | 52,000 | — | — |
| 1983-06-27 | $2.81 | $2.81 | 31,000 | — | — |
| 1983-06-24 | $2.80 | $2.80 | 37,000 | — | — |
| 1983-06-23 | $2.78 | $2.77 | 23,000 | — | — |
| 1983-06-22 | $2.83 | $2.82 | 79,000 | — | — |
| 1983-06-21 | $2.81 | $2.81 | 127,000 | — | — |
| 1983-06-20 | $2.78 | $2.77 | 135,000 | — | — |
| 1983-06-17 | $2.83 | $2.82 | 217,000 | — | — |
| 1983-06-16 | $2.88 | $2.87 | 24,000 | — | — |
| 1983-06-15 | $2.94 | $2.94 | 58,000 | — | — |
| 1983-06-14 | $2.99 | $2.99 | 53,000 | — | — |
| 1983-06-13 | $2.98 | $2.97 | 13,000 | — | — |
| 1983-06-10 | $2.93 | $2.92 | 3,000 | — | — |
| 1983-06-09 | $2.90 | $2.90 | 24,000 | — | — |
| 1983-06-08 | $2.95 | $2.95 | 14,000 | — | — |
| 1983-06-07 | $2.95 | $2.95 | 2,000 | — | — |
| 1983-06-06 | $2.96 | $2.96 | 6,000 | — | — |
| 1983-06-03 | $3.01 | $3.01 | 20,000 | — | — |
| 1983-06-02 | $3.03 | $3.02 | 26,000 | — | — |
| 1983-06-01 | $2.99 | $2.99 | 60,000 | — | — |
| 1983-05-31 | $3.03 | $3.02 | 126,000 | — | — |
| 1983-05-27 | $2.90 | $2.90 | 14,000 | — | — |
| 1983-05-26 | $2.83 | $2.82 | 3,000 | — | — |
| 1983-05-25 | $2.83 | $2.82 | 12,000 | — | — |
| 1983-05-24 | $2.80 | $2.80 | 15,000 | — | — |
| 1983-05-23 | $2.79 | $2.79 | 18,000 | — | — |
| 1983-05-20 | $2.80 | $2.80 | 8,000 | — | — |
| 1983-05-19 | $2.84 | $2.84 | 10,000 | — | — |
| 1983-05-18 | $2.85 | $2.85 | 27,000 | — | — |
| 1983-05-17 | $2.88 | $2.87 | 29,000 | — | — |
| 1983-05-16 | $2.88 | $2.87 | 12,000 | — | — |
| 1983-05-13 | $2.93 | $2.92 | 21,000 | — | — |
| 1983-05-12 | $2.90 | $2.90 | 20,000 | — | — |
| 1983-05-11 | $2.95 | $2.95 | 25,000 | — | — |
| 1983-05-10 | $2.95 | $2.95 | 30,000 | — | — |
| 1983-05-09 | $2.98 | $2.97 | 69,000 | — | — |
| 1983-05-06 | $2.91 | $2.91 | 90,000 | — | — |
| 1983-05-05 | $2.95 | $2.95 | 41,000 | — | — |
| 1983-05-04 | $2.98 | $2.97 | 42,000 | — | — |
| 1983-05-03 | $2.94 | $2.94 | 24,000 | — | — |
| 1983-05-02 | $2.98 | $2.97 | 29,000 | — | — |
| 1983-04-29 | $3.00 | $3.00 | 39,000 | — | — |
| 1983-04-28 | $3.03 | $3.02 | 34,000 | — | — |
| 1983-04-27 | $3.01 | $3.01 | 48,000 | — | — |
| 1983-04-26 | $3.00 | $3.00 | 99,000 | — | — |
| 1983-04-25 | $3.00 | $3.00 | 189,000 | — | — |
| 1983-04-22 | $2.88 | $2.87 | 28,000 | — | — |
| 1983-04-21 | $2.75 | $2.75 | 103,000 | — | — |
| 1983-04-20 | $2.70 | $2.70 | 87,000 | — | — |
| 1983-04-19 | $2.68 | $2.67 | 32,000 | — | — |
| 1983-04-18 | $2.60 | $2.60 | 115,000 | — | — |
| 1983-04-15 | $2.58 | $2.57 | 50,000 | — | — |
| 1983-04-14 | $2.60 | $2.60 | 28,000 | — | — |
| 1983-04-13 | $2.60 | $2.60 | 51,000 | — | — |
| 1983-04-12 | $2.59 | $2.59 | 43,000 | — | — |
| 1983-04-11 | $2.59 | $2.59 | 72,000 | — | — |
| 1983-04-08 | $2.54 | $2.54 | 23,000 | — | — |
| 1983-04-07 | $2.53 | $2.52 | 34,000 | — | — |
| 1983-04-06 | $2.50 | $2.50 | 16,000 | — | — |
| 1983-04-05 | $2.50 | $2.50 | 20,000 | — | — |
| 1983-04-04 | $2.53 | $2.52 | 63,000 | — | — |
| 1983-03-31 | $2.55 | $2.55 | 57,000 | — | — |
| 1983-03-30 | $2.50 | $2.50 | 58,000 | — | — |
| 1983-03-29 | $2.49 | $2.49 | 33,000 | — | — |
| 1983-03-28 | $2.50 | $2.50 | 167,000 | — | — |
| 1983-03-25 | $2.48 | $2.47 | 78,000 | — | — |
| 1983-03-24 | $2.38 | $2.37 | 39,000 | — | — |
| 1983-03-23 | $2.33 | $2.32 | 363,000 | — | — |
| 1983-03-22 | $2.33 | $2.32 | 205,000 | — | — |
| 1983-03-21 | $2.38 | $2.37 | 58,000 | — | — |
| 1983-03-18 | $2.35 | $2.35 | 64,000 | — | — |
| 1983-03-17 | $2.43 | $2.42 | 31,000 | — | — |
| 1983-03-16 | $2.44 | $2.44 | 35,000 | — | — |
| 1983-03-15 | $2.40 | $2.40 | 80,000 | — | — |
| 1983-03-14 | $2.49 | $2.49 | 41,000 | — | — |
| 1983-03-11 | $2.48 | $2.47 | 88,000 | — | — |
| 1983-03-10 | $2.48 | $2.47 | 54,000 | — | — |
| 1983-03-09 | $2.50 | $2.50 | 30,000 | — | — |
| 1983-03-08 | $2.54 | $2.54 | 5,000 | — | — |
| 1983-03-07 | $2.55 | $2.55 | 24,000 | — | — |
| 1983-03-04 | $2.60 | $2.60 | 107,000 | — | — |
| 1983-03-03 | $2.63 | $2.62 | 105,000 | — | — |
| 1983-03-02 | $2.63 | $2.62 | 219,000 | — | — |
| 1983-03-01 | $2.63 | $2.62 | 58,000 | — | — |
| 1983-02-28 | $2.64 | $2.64 | 65,000 | — | — |
| 1983-02-25 | $2.65 | $2.65 | 102,000 | — | — |
| 1983-02-24 | $2.60 | $2.60 | 15,000 | — | — |
| 1983-02-23 | $2.60 | $2.60 | 147,000 | — | — |
| 1983-02-22 | $2.58 | $2.57 | 33,000 | — | — |
| 1983-02-18 | $2.56 | $2.56 | 84,000 | — | — |
| 1983-02-17 | $2.49 | $2.49 | 46,000 | — | — |
| 1983-02-16 | $2.55 | $2.55 | 155,000 | — | — |
| 1983-02-15 | $2.55 | $2.55 | 18,000 | — | — |
| 1983-02-14 | $2.50 | $2.50 | 25,000 | — | — |
| 1983-02-11 | $2.50 | $2.50 | 48,000 | — | — |
| 1983-02-10 | $2.59 | $2.59 | 28,000 | — | — |
| 1983-02-09 | $2.53 | $2.52 | 46,000 | — | — |
| 1983-02-08 | $2.59 | $2.59 | 44,000 | — | — |
| 1983-02-07 | $2.63 | $2.62 | 47,000 | — | — |
| 1983-02-04 | $2.54 | $2.54 | 52,000 | — | — |
| 1983-02-03 | $2.43 | $2.43 | 69,000 | — | — |
| 1983-02-02 | $2.37 | $2.37 | 39,000 | — | — |
| 1983-02-01 | $2.37 | $2.37 | 30,000 | — | — |
| 1983-01-31 | $2.39 | $2.39 | 43,500 | — | — |
| 1983-01-28 | $2.33 | $2.33 | 76,500 | — | — |
| 1983-01-27 | $2.26 | $2.26 | 303,000 | — | — |
| 1983-01-26 | $2.17 | $2.17 | 24,000 | — | — |
| 1983-01-25 | $2.13 | $2.13 | 79,500 | — | — |
| 1983-01-24 | $2.13 | $2.12 | 142,500 | — | — |
| 1983-01-21 | $2.21 | $2.21 | 54,000 | — | — |
| 1983-01-20 | $2.21 | $2.21 | 16,500 | — | — |
| 1983-01-19 | $2.18 | $2.18 | 88,500 | — | — |
| 1983-01-18 | $2.23 | $2.22 | 58,500 | — | — |
| 1983-01-17 | $2.23 | $2.23 | 60,000 | — | — |
| 1983-01-14 | $2.19 | $2.19 | 19,500 | — | — |
| 1983-01-13 | $2.22 | $2.22 | 165,000 | — | — |
| 1983-01-12 | $2.28 | $2.27 | 30,000 | — | — |
| 1983-01-11 | $2.28 | $2.27 | 31,500 | — | — |
| 1983-01-10 | $2.26 | $2.26 | 31,500 | — | — |
| 1983-01-07 | $2.27 | $2.27 | 54,000 | — | — |
| 1983-01-06 | $2.24 | $2.24 | 76,500 | — | — |
| 1983-01-05 | $2.19 | $2.19 | 51,000 | — | — |
| 1983-01-04 | $2.15 | $2.15 | 49,500 | — | — |
| 1983-01-03 | $2.10 | $2.10 | 99,000 | — | — |