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 | $2.47 | 970,620 | — | — |
| 1983-12-29 | $2.48 | $2.49 | 2,387,968 | — | — |
| 1983-12-28 | $2.45 | $2.46 | 1,262,212 | — | — |
| 1983-12-27 | $2.51 | $2.52 | 1,594,415 | — | — |
| 1983-12-23 | $2.48 | $2.49 | 911,327 | — | — |
| 1983-12-22 | $2.52 | $2.54 | 641,665 | — | — |
| 1983-12-21 | $2.52 | $2.54 | 2,597,524 | — | — |
| 1983-12-20 | $2.51 | $2.52 | 725,325 | — | — |
| 1983-12-19 | $2.59 | $2.60 | 1,193,984 | — | — |
| 1983-12-16 | $2.59 | $2.60 | 1,224,037 | — | — |
| 1983-12-15 | $2.57 | $2.58 | 1,669,141 | — | — |
| 1983-12-14 | $2.66 | $2.67 | 585,621 | — | — |
| 1983-12-13 | $2.63 | $2.64 | 1,123,320 | — | — |
| 1983-12-12 | $2.68 | $2.69 | 556,380 | — | — |
| 1983-12-09 | $2.71 | $2.72 | 804,112 | — | — |
| 1983-12-08 | $2.74 | $2.75 | 1,547,306 | — | — |
| 1983-12-07 | $2.71 | $2.72 | 710,705 | — | — |
| 1983-12-06 | $2.71 | $2.72 | 438,606 | — | — |
| 1983-12-05 | $2.71 | $2.72 | 337,077 | — | — |
| 1983-12-02 | $2.74 | $2.75 | 1,542,432 | — | — |
| 1983-12-01 | $2.69 | $2.71 | 943,816 | — | — |
| 1983-11-30 | $2.69 | $2.71 | 2,979,274 | — | — |
| 1983-11-29 | $2.63 | $2.64 | 1,433,593 | — | — |
| 1983-11-28 | $2.59 | $2.60 | 955,187 | — | — |
| 1983-11-25 | $2.74 | $2.75 | 340,326 | — | — |
| 1983-11-23 | $2.75 | $2.77 | 2,028,961 | — | — |
| 1983-11-22 | $2.82 | $2.83 | 2,175,975 | — | — |
| 1983-11-21 | $2.75 | $2.77 | 1,133,879 | — | — |
| 1983-11-18 | $2.75 | $2.77 | 1,345,872 | — | — |
| 1983-11-17 | $2.82 | $2.83 | 654,661 | — | — |
| 1983-11-16 | $2.86 | $2.88 | 863,405 | — | — |
| 1983-11-15 | $2.86 | $2.88 | 302,963 | — | — |
| 1983-11-14 | $2.89 | $2.91 | 912,951 | — | — |
| 1983-11-11 | $2.91 | $2.92 | 777,308 | — | — |
| 1983-11-10 | $2.88 | $2.89 | 1,835,649 | — | — |
| 1983-11-09 | $2.91 | $2.92 | 1,215,914 | — | — |
| 1983-11-08 | $2.92 | $2.94 | 328,143 | — | — |
| 1983-11-07 | $2.92 | $2.94 | 895,894 | — | — |
| 1983-11-04 | $2.92 | $2.94 | 734,260 | — | — |
| 1983-11-03 | $2.99 | $3.00 | 3,144,158 | — | — |
| 1983-11-02 | $2.94 | $2.95 | 561,254 | — | — |
| 1983-11-01 | $2.99 | $3.00 | 3,834,557 | — | — |
| 1983-10-31 | $2.91 | $2.92 | 1,587,105 | — | — |
| 1983-10-28 | $2.86 | $2.87 | 1,221,600 | — | — |
| 1983-10-27 | $2.88 | $2.89 | 1,448,213 | — | — |
| 1983-10-26 | $2.92 | $2.93 | 917,824 | — | — |
| 1983-10-25 | $2.91 | $2.92 | 2,513,052 | — | — |
| 1983-10-24 | $2.88 | $2.89 | 955,187 | — | — |
| 1983-10-21 | $2.91 | $2.92 | 5,968,295 | — | — |
| 1983-10-20 | $2.92 | $2.93 | 22,739,303 | — | — |
| 1983-10-19 | $2.79 | $2.79 | 1,590,354 | — | — |
| 1983-10-18 | $2.83 | $2.84 | 1,136,315 | — | — |
| 1983-10-17 | $2.86 | $2.87 | 397,182 | — | — |
| 1983-10-14 | $2.89 | $2.90 | 861,780 | — | — |
| 1983-10-13 | $2.85 | $2.86 | 911,327 | — | — |
| 1983-10-12 | $2.88 | $2.89 | 1,037,223 | — | — |
| 1983-10-11 | $2.88 | $2.89 | 806,548 | — | — |
| 1983-10-10 | $2.85 | $2.86 | 877,213 | — | — |
| 1983-10-07 | $2.89 | $2.90 | 2,219,023 | — | — |
| 1983-10-06 | $2.89 | $2.90 | 3,419,505 | — | — |
| 1983-10-05 | $2.74 | $2.75 | 1,427,907 | — | — |
| 1983-10-04 | $2.63 | $2.64 | 1,111,136 | — | — |
| 1983-10-03 | $2.65 | $2.66 | 861,780 | — | — |
| 1983-09-30 | $2.74 | $2.75 | 1,127,381 | — | — |
| 1983-09-29 | $2.72 | $2.73 | 388,248 | — | — |
| 1983-09-28 | $2.72 | $2.73 | 728,574 | — | — |
| 1983-09-27 | $2.74 | $2.75 | 2,049,266 | — | — |
| 1983-09-26 | $2.79 | $2.79 | 1,520,502 | — | — |
| 1983-09-23 | $2.80 | $2.81 | 2,396,090 | — | — |
| 1983-09-22 | $2.74 | $2.75 | 4,458,352 | — | — |
| 1983-09-21 | $2.71 | $2.72 | 1,866,514 | — | — |
| 1983-09-20 | $2.60 | $2.61 | 1,081,083 | — | — |
| 1983-09-19 | $2.62 | $2.62 | 1,012,856 | — | — |
| 1983-09-16 | $2.60 | $2.61 | 2,440,763 | — | — |
| 1983-09-15 | $2.59 | $2.59 | 3,077,555 | — | — |
| 1983-09-14 | $2.62 | $2.62 | 873,152 | — | — |
| 1983-09-13 | $2.63 | $2.64 | 1,561,926 | — | — |
| 1983-09-12 | $2.65 | $2.66 | 706,644 | — | — |
| 1983-09-09 | $2.68 | $2.69 | 1,553,804 | — | — |
| 1983-09-08 | $2.75 | $2.76 | 3,554,336 | — | — |
| 1983-09-07 | $2.83 | $2.84 | 2,380,658 | — | — |
| 1983-09-06 | $2.71 | $2.72 | 1,955,859 | — | — |
| 1983-09-02 | $2.68 | $2.69 | 809,797 | — | — |
| 1983-09-01 | $2.65 | $2.66 | 1,197,233 | — | — |
| 1983-08-31 | $2.62 | $2.62 | 1,332,064 | — | — |
| 1983-08-30 | $2.49 | $2.50 | 393,933 | — | — |
| 1983-08-29 | $2.49 | $2.50 | 562,066 | — | — |
| 1983-08-26 | $2.51 | $2.52 | 1,362,929 | — | — |
| 1983-08-25 | $2.48 | $2.49 | 3,551,899 | — | — |
| 1983-08-24 | $2.45 | $2.45 | 2,559,349 | — | — |
| 1983-08-23 | $2.48 | $2.49 | 1,717,875 | — | — |
| 1983-08-22 | $2.45 | $2.45 | 1,956,672 | — | — |
| 1983-08-19 | $2.43 | $2.44 | 3,509,663 | — | — |
| 1983-08-18 | $2.39 | $2.39 | 5,499,636 | — | — |
| 1983-08-17 | $2.37 | $2.38 | 12,830,048 | — | — |
| 1983-08-16 | $2.45 | $2.45 | 3,038,567 | — | — |
| 1983-08-15 | $2.45 | $2.46 | 4,424,563 | — | — |
| 1983-08-12 | $2.42 | $2.43 | 1,443,015 | — | — |
| 1983-08-11 | $2.39 | $2.40 | 1,953,017 | — | — |
| 1983-08-10 | $2.37 | $2.38 | 2,774,307 | — | — |
| 1983-08-09 | $2.45 | $2.46 | 981,625 | — | — |
| 1983-08-08 | $2.45 | $2.46 | 690,805 | — | — |
| 1983-08-05 | $2.51 | $2.51 | 1,394,403 | — | — |
| 1983-08-04 | $2.51 | $2.51 | 2,801,598 | — | — |
| 1983-08-03 | $2.55 | $2.56 | 2,313,770 | — | — |
| 1983-08-02 | $2.52 | $2.53 | 1,059,234 | — | — |
| 1983-08-01 | $2.55 | $2.56 | 1,738,100 | — | — |
| 1983-07-29 | $2.55 | $2.55 | 1,779,889 | — | — |
| 1983-07-28 | $2.62 | $2.63 | 2,454,490 | — | — |
| 1983-07-27 | $2.68 | $2.69 | 3,546,985 | — | — |
| 1983-07-26 | $2.67 | $2.67 | 3,404,560 | — | — |
| 1983-07-25 | $2.65 | $2.66 | 3,609,243 | — | — |
| 1983-07-22 | $2.68 | $2.69 | 1,466,895 | — | — |
| 1983-07-21 | $2.78 | $2.79 | 3,223,757 | — | — |
| 1983-07-20 | $2.86 | $2.86 | 1,703,986 | — | — |
| 1983-07-19 | $2.81 | $2.82 | 2,079,238 | — | — |
| 1983-07-18 | $2.86 | $2.86 | 1,153,900 | — | — |
| 1983-07-15 | $2.95 | $2.95 | 1,147,077 | — | — |
| 1983-07-14 | $2.93 | $2.94 | 2,370,911 | — | — |
| 1983-07-13 | $2.93 | $2.94 | 1,651,109 | — | — |
| 1983-07-12 | $2.95 | $2.95 | 416,189 | — | — |
| 1983-07-11 | $2.99 | $2.99 | 414,483 | — | — |
| 1983-07-08 | $2.98 | $2.98 | 2,288,185 | — | — |
| 1983-07-07 | $3.05 | $3.05 | 2,030,626 | — | — |
| 1983-07-06 | $2.96 | $2.97 | 960,304 | — | — |
| 1983-07-05 | $2.96 | $2.97 | 364,165 | — | — |
| 1983-07-01 | $2.99 | $2.99 | 173,981 | — | — |
| 1983-06-30 | $2.96 | $2.97 | 1,418,282 | — | — |
| 1983-06-29 | $2.99 | $2.99 | 855,404 | — | — |
| 1983-06-28 | $2.99 | $2.99 | 1,121,492 | — | — |
| 1983-06-27 | $3.05 | $3.05 | 684,835 | — | — |
| 1983-06-24 | $3.02 | $3.02 | 1,407,195 | — | — |
| 1983-06-23 | $3.02 | $3.02 | 1,527,447 | — | — |
| 1983-06-22 | $3.03 | $3.04 | 2,146,613 | — | — |
| 1983-06-21 | $3.00 | $3.01 | 1,615,290 | — | — |
| 1983-06-20 | $2.93 | $2.94 | 2,307,800 | — | — |
| 1983-06-17 | $2.90 | $2.91 | 990,154 | — | — |
| 1983-06-16 | $2.90 | $2.91 | 2,003,335 | — | — |
| 1983-06-15 | $2.95 | $2.95 | 673,748 | — | — |
| 1983-06-14 | $2.99 | $2.99 | 1,366,259 | — | — |
| 1983-06-13 | $2.98 | $2.98 | 2,243,837 | — | — |
| 1983-06-10 | $2.95 | $2.95 | 1,883,083 | — | — |
| 1983-06-09 | $2.93 | $2.94 | 2,208,017 | — | — |
| 1983-06-08 | $2.93 | $2.94 | 1,221,275 | — | — |
| 1983-06-07 | $3.03 | $3.04 | 1,404,637 | — | — |
| 1983-06-06 | $3.02 | $3.02 | 1,004,652 | — | — |
| 1983-06-03 | $3.03 | $3.04 | 2,059,622 | — | — |
| 1983-06-02 | $3.11 | $3.11 | 8,169,409 | — | — |
| 1983-06-01 | $3.05 | $3.05 | 3,324,393 | — | — |
| 1983-05-31 | $3.00 | $3.01 | 2,820,361 | — | — |
| 1983-05-27 | $3.00 | $3.01 | 2,078,385 | — | — |
| 1983-05-26 | $2.96 | $2.97 | 4,631,805 | — | — |
| 1983-05-25 | $2.81 | $2.82 | 1,575,206 | — | — |
| 1983-05-24 | $2.77 | $2.77 | 2,086,061 | — | — |
| 1983-05-23 | $2.76 | $2.76 | 1,292,061 | — | — |
| 1983-05-20 | $2.74 | $2.75 | 1,054,117 | — | — |
| 1983-05-19 | $2.77 | $2.77 | 2,348,737 | — | — |
| 1983-05-18 | $2.77 | $2.77 | 5,564,818 | — | — |
| 1983-05-17 | $2.78 | $2.79 | 3,173,439 | — | — |
| 1983-05-16 | $2.81 | $2.82 | 1,913,786 | — | — |
| 1983-05-13 | $2.80 | $2.80 | 6,364,787 | — | — |
| 1983-05-12 | $2.76 | $2.76 | 5,869,284 | — | — |
| 1983-05-11 | $2.67 | $2.67 | 2,400,761 | — | — |
| 1983-05-10 | $2.67 | $2.67 | 1,228,951 | — | — |
| 1983-05-09 | $2.59 | $2.60 | 2,237,014 | — | — |
| 1983-05-06 | $2.61 | $2.61 | 6,309,352 | — | — |
| 1983-05-05 | $2.59 | $2.60 | 1,163,282 | — | — |
| 1983-05-04 | $2.64 | $2.64 | 1,159,870 | — | — |
| 1983-05-03 | $2.64 | $2.64 | 1,269,034 | — | — |
| 1983-05-02 | $2.64 | $2.64 | 1,647,698 | — | — |
| 1983-04-29 | $2.68 | $2.68 | 1,877,113 | — | — |
| 1983-04-28 | $2.71 | $2.71 | 1,273,299 | — | — |
| 1983-04-27 | $2.71 | $2.71 | 5,776,324 | — | — |
| 1983-04-26 | $2.73 | $2.73 | 7,528,922 | — | — |
| 1983-04-25 | $2.67 | $2.67 | 3,509,460 | — | — |
| 1983-04-22 | $2.74 | $2.74 | 6,331,526 | — | — |
| 1983-04-21 | $2.67 | $2.67 | 15,394,718 | — | — |
| 1983-04-20 | $2.42 | $2.42 | 4,043,341 | — | — |
| 1983-04-19 | $2.37 | $2.37 | 5,323,463 | — | — |
| 1983-04-18 | $2.36 | $2.36 | 6,442,396 | — | — |
| 1983-04-15 | $2.36 | $2.36 | 6,909,756 | — | — |
| 1983-04-14 | $2.37 | $2.37 | 1,692,046 | — | — |
| 1983-04-13 | $2.36 | $2.36 | 3,257,871 | — | — |
| 1983-04-12 | $2.43 | $2.43 | 514,266 | — | — |
| 1983-04-11 | $2.45 | $2.45 | 983,331 | — | — |
| 1983-04-08 | $2.45 | $2.45 | 2,985,813 | — | — |
| 1983-04-07 | $2.46 | $2.46 | 1,429,369 | — | — |
| 1983-04-06 | $2.45 | $2.45 | 1,738,952 | — | — |
| 1983-04-05 | $2.45 | $2.45 | 2,313,770 | — | — |
| 1983-04-04 | $2.45 | $2.45 | 1,170,104 | — | — |
| 1983-03-31 | $2.45 | $2.45 | 623,430 | — | — |
| 1983-03-30 | $2.40 | $2.40 | 1,854,087 | — | — |
| 1983-03-29 | $2.43 | $2.43 | 3,143,589 | — | — |
| 1983-03-28 | $2.46 | $2.46 | 945,806 | — | — |
| 1983-03-25 | $2.49 | $2.49 | 1,051,559 | — | — |
| 1983-03-24 | $2.52 | $2.52 | 2,321,446 | — | — |
| 1983-03-23 | $2.54 | $2.54 | 6,251,359 | — | — |
| 1983-03-22 | $2.40 | $2.40 | 3,581,952 | — | — |
| 1983-03-21 | $2.36 | $2.36 | 11,678,869 | — | — |
| 1983-03-18 | $2.33 | $2.33 | 13,825,481 | — | — |
| 1983-03-17 | $2.46 | $2.46 | 4,816,872 | — | — |
| 1983-03-16 | $2.58 | $2.58 | 1,239,185 | — | — |
| 1983-03-15 | $2.67 | $2.67 | 1,074,586 | — | — |
| 1983-03-14 | $2.73 | $2.73 | 838,347 | — | — |
| 1983-03-11 | $2.80 | $2.80 | 1,418,282 | — | — |
| 1983-03-10 | $2.78 | $2.78 | 2,905,645 | — | — |
| 1983-03-09 | $2.76 | $2.76 | 1,135,138 | — | — |
| 1983-03-08 | $2.70 | $2.70 | 1,864,321 | — | — |
| 1983-03-07 | $2.73 | $2.73 | 3,091,566 | — | — |
| 1983-03-04 | $2.67 | $2.67 | 989,301 | — | — |
| 1983-03-03 | $2.74 | $2.74 | 2,144,907 | — | — |
| 1983-03-02 | $2.78 | $2.78 | 4,322,222 | — | — |
| 1983-03-01 | $2.87 | $2.87 | 5,511,942 | — | — |
| 1983-02-28 | $2.61 | $2.61 | 2,235,309 | — | — |
| 1983-02-25 | $2.64 | $2.64 | 2,325,710 | — | — |
| 1983-02-24 | $2.64 | $2.64 | 2,191,813 | — | — |
| 1983-02-23 | $2.64 | $2.64 | 5,818,966 | — | — |
| 1983-02-22 | $2.64 | $2.64 | 1,560,708 | — | — |
| 1983-02-18 | $2.59 | $2.59 | 6,081,643 | — | — |
| 1983-02-17 | $2.49 | $2.49 | 1,822,531 | — | — |
| 1983-02-16 | $2.52 | $2.52 | 1,442,162 | — | — |
| 1983-02-15 | $2.51 | $2.51 | 2,394,791 | — | — |
| 1983-02-14 | $2.52 | $2.52 | 2,190,961 | — | — |
| 1983-02-11 | $2.58 | $2.58 | 1,769,655 | — | — |
| 1983-02-10 | $2.59 | $2.59 | 1,155,606 | — | — |
| 1983-02-09 | $2.55 | $2.55 | 2,521,012 | — | — |
| 1983-02-08 | $2.58 | $2.58 | 2,952,552 | — | — |
| 1983-02-07 | $2.58 | $2.58 | 2,609,708 | — | — |
| 1983-02-04 | $2.55 | $2.55 | 3,318,423 | — | — |
| 1983-02-03 | $2.48 | $2.48 | 3,681,735 | — | — |
| 1983-02-02 | $2.43 | $2.43 | 4,044,194 | — | — |
| 1983-02-01 | $2.51 | $2.51 | 1,795,240 | — | — |
| 1983-01-31 | $2.55 | $2.55 | 3,490,697 | — | — |
| 1983-01-28 | $2.54 | $2.54 | 7,216,780 | — | — |
| 1983-01-27 | $2.59 | $2.59 | 3,781,518 | — | — |
| 1983-01-26 | $2.55 | $2.55 | 7,767,719 | — | — |
| 1983-01-25 | $2.64 | $2.64 | 2,119,322 | — | — |
| 1983-01-24 | $2.74 | $2.74 | 4,210,499 | — | — |
| 1983-01-21 | $2.78 | $2.78 | 6,525,122 | — | — |
| 1983-01-20 | $2.77 | $2.77 | 1,979,455 | — | — |
| 1983-01-19 | $2.62 | $2.62 | 2,200,342 | — | — |
| 1983-01-18 | $2.68 | $2.68 | 1,110,405 | — | — |
| 1983-01-17 | $2.68 | $2.68 | 1,386,727 | — | — |
| 1983-01-14 | $2.62 | $2.62 | 762,444 | — | — |
| 1983-01-13 | $2.59 | $2.59 | 1,472,012 | — | — |
| 1983-01-12 | $2.56 | $2.56 | 1,794,387 | — | — |
| 1983-01-11 | $2.54 | $2.54 | 1,912,933 | — | — |
| 1983-01-10 | $2.45 | $2.45 | 934,719 | — | — |
| 1983-01-07 | $2.45 | $2.45 | 1,307,412 | — | — |
| 1983-01-06 | $2.49 | $2.49 | 912,545 | — | — |
| 1983-01-05 | $2.42 | $2.42 | 694,216 | — | — |
| 1983-01-04 | $2.43 | $2.43 | 533,881 | — | — |
| 1983-01-03 | $2.35 | $2.35 | 1,544,504 | — | — |