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 | $5.11 | $5.11 | 61,763 | — | — |
| 1983-12-29 | $5.11 | $5.11 | 42,863 | — | — |
| 1983-12-28 | $5.04 | $5.04 | 60,750 | — | — |
| 1983-12-27 | $4.89 | $4.89 | 51,975 | — | — |
| 1983-12-23 | $4.96 | $4.96 | 25,313 | — | — |
| 1983-12-22 | $5.04 | $5.04 | 82,013 | — | — |
| 1983-12-21 | $4.93 | $4.93 | 42,188 | — | — |
| 1983-12-20 | $4.74 | $4.74 | 81,675 | — | — |
| 1983-12-19 | $4.59 | $4.59 | 1,064,813 | — | — |
| 1983-12-16 | $4.48 | $4.48 | 30,375 | — | — |
| 1983-12-15 | $4.41 | $4.41 | 15,525 | — | — |
| 1983-12-14 | $4.44 | $4.44 | 10,463 | — | — |
| 1983-12-13 | $4.33 | $4.33 | 55,013 | — | — |
| 1983-12-12 | $4.07 | $4.07 | 60,075 | — | — |
| 1983-12-09 | $4.04 | $4.04 | 9,788 | — | — |
| 1983-12-08 | $4.11 | $4.11 | 5,063 | — | — |
| 1983-12-07 | $4.15 | $4.15 | 2,363 | — | — |
| 1983-12-06 | $4.19 | $4.19 | 5,400 | — | — |
| 1983-12-05 | $4.15 | $4.15 | 9,788 | — | — |
| 1983-12-02 | $4.07 | $4.07 | 4,725 | — | — |
| 1983-12-01 | $4.11 | $4.11 | 2,700 | — | — |
| 1983-11-30 | $4.15 | $4.15 | 9,450 | — | — |
| 1983-11-29 | $4.11 | $4.11 | 5,063 | — | — |
| 1983-11-28 | $4.11 | $4.11 | 16,538 | — | — |
| 1983-11-25 | $4.15 | $4.15 | 1,013 | — | — |
| 1983-11-23 | $4.19 | $4.19 | 4,050 | — | — |
| 1983-11-22 | $4.19 | $4.19 | 10,463 | — | — |
| 1983-11-21 | $4.19 | $4.19 | 4,388 | — | — |
| 1983-11-18 | $4.19 | $4.19 | 2,363 | — | — |
| 1983-11-17 | $4.30 | $4.30 | 7,425 | — | — |
| 1983-11-16 | $4.26 | $4.26 | 675 | — | — |
| 1983-11-15 | $4.26 | $4.26 | 6,075 | — | — |
| 1983-11-14 | $4.33 | $4.33 | 1,350 | — | — |
| 1983-11-11 | $4.30 | $4.30 | 3,713 | — | — |
| 1983-11-10 | $4.37 | $4.37 | 8,775 | — | — |
| 1983-11-09 | $4.30 | $4.30 | 2,025 | — | — |
| 1983-11-08 | $4.22 | $4.22 | 5,738 | — | — |
| 1983-11-07 | $4.22 | $4.22 | 2,025 | — | — |
| 1983-11-04 | $4.15 | $4.15 | 7,088 | — | — |
| 1983-11-03 | $4.07 | $4.07 | 12,825 | — | — |
| 1983-11-02 | $4.19 | $4.19 | 4,725 | — | — |
| 1983-11-01 | $4.11 | $4.11 | 6,075 | — | — |
| 1983-10-31 | $4.19 | $4.19 | 17,888 | — | — |
| 1983-10-28 | $4.11 | $4.11 | 62,438 | — | — |
| 1983-10-27 | $4.07 | $4.07 | 3,375 | — | — |
| 1983-10-26 | $4.15 | $4.15 | 7,763 | — | — |
| 1983-10-25 | $4.22 | $4.22 | 2,025 | — | — |
| 1983-10-24 | $4.26 | $4.26 | 4,050 | — | — |
| 1983-10-21 | $4.22 | $4.22 | 14,175 | — | — |
| 1983-10-20 | $4.33 | $4.33 | 7,763 | — | — |
| 1983-10-19 | $4.37 | $4.37 | 8,775 | — | — |
| 1983-10-18 | $4.44 | $4.44 | 5,738 | — | — |
| 1983-10-17 | $4.52 | $4.52 | 10,125 | — | — |
| 1983-10-14 | $4.63 | $4.63 | 17,888 | — | — |
| 1983-10-13 | $4.67 | $4.67 | 24,975 | — | — |
| 1983-10-12 | $4.59 | $4.59 | 8,100 | — | — |
| 1983-10-11 | $4.56 | $4.56 | 12,488 | — | — |
| 1983-10-10 | $4.70 | $4.70 | 11,138 | — | — |
| 1983-10-07 | $4.59 | $4.59 | 21,600 | — | — |
| 1983-10-06 | $4.74 | $4.74 | 38,813 | — | — |
| 1983-10-05 | $4.59 | $4.59 | 16,875 | — | — |
| 1983-10-04 | $4.59 | $4.59 | 5,738 | — | — |
| 1983-10-03 | $4.52 | $4.52 | 6,413 | — | — |
| 1983-09-30 | $4.44 | $4.44 | 4,388 | — | — |
| 1983-09-29 | $4.52 | $4.52 | 113,063 | — | — |
| 1983-09-28 | $4.48 | $4.48 | 4,725 | — | — |
| 1983-09-27 | $4.48 | $4.48 | 49,950 | — | — |
| 1983-09-26 | $4.59 | $4.59 | 165,713 | — | — |
| 1983-09-23 | $4.63 | $4.63 | 89,775 | — | — |
| 1983-09-22 | $4.37 | $4.37 | 9,450 | — | — |
| 1983-09-21 | $4.30 | $4.30 | 12,488 | — | — |
| 1983-09-20 | $4.33 | $4.33 | 13,163 | — | — |
| 1983-09-19 | $4.37 | $4.37 | 4,050 | — | — |
| 1983-09-16 | $4.44 | $4.44 | 5,400 | — | — |
| 1983-09-15 | $4.37 | $4.37 | 4,725 | — | — |
| 1983-09-14 | $4.44 | $4.44 | 15,188 | — | — |
| 1983-09-13 | $4.37 | $4.37 | 8,775 | — | — |
| 1983-09-12 | $4.41 | $4.41 | 7,088 | — | — |
| 1983-09-09 | $4.44 | $4.44 | 15,525 | — | — |
| 1983-09-08 | $4.41 | $4.41 | 21,938 | — | — |
| 1983-09-07 | $4.41 | $4.41 | 10,463 | — | — |
| 1983-09-06 | $4.48 | $4.48 | 18,563 | — | — |
| 1983-09-02 | $4.44 | $4.44 | 6,750 | — | — |
| 1983-09-01 | $4.41 | $4.41 | 20,250 | — | — |
| 1983-08-31 | $4.37 | $4.37 | 14,175 | — | — |
| 1983-08-30 | $4.37 | $4.37 | 4,050 | — | — |
| 1983-08-29 | $4.48 | $4.48 | 13,163 | — | — |
| 1983-08-26 | $4.48 | $4.48 | 2,025 | — | — |
| 1983-08-25 | $4.44 | $4.44 | 21,263 | — | — |
| 1983-08-24 | $4.63 | $4.63 | 35,775 | — | — |
| 1983-08-23 | $4.33 | $4.33 | 15,188 | — | — |
| 1983-08-22 | $4.30 | $4.30 | 64,125 | — | — |
| 1983-08-19 | $4.30 | $4.30 | 75,600 | — | — |
| 1983-08-18 | $4.30 | $4.30 | 7,763 | — | — |
| 1983-08-17 | $4.22 | $4.22 | 13,838 | — | — |
| 1983-08-16 | $4.30 | $4.30 | 1,013 | — | — |
| 1983-08-15 | $4.30 | $4.30 | 25,650 | — | — |
| 1983-08-12 | $4.26 | $4.26 | 14,513 | — | — |
| 1983-08-11 | $4.26 | $4.26 | 8,100 | — | — |
| 1983-08-10 | $4.30 | $4.30 | 21,938 | — | — |
| 1983-08-09 | $4.30 | $4.30 | 15,188 | — | — |
| 1983-08-08 | $4.22 | $4.22 | 29,025 | — | — |
| 1983-08-05 | $4.37 | $4.37 | 11,813 | — | — |
| 1983-08-04 | $4.41 | $4.41 | 47,925 | — | — |
| 1983-08-03 | $4.41 | $4.41 | 21,938 | — | — |
| 1983-08-02 | $4.37 | $4.37 | 26,325 | — | — |
| 1983-08-01 | $4.22 | $4.22 | 50,625 | — | — |
| 1983-07-29 | $4.41 | $4.41 | 39,150 | — | — |
| 1983-07-28 | $4.52 | $4.52 | 52,988 | — | — |
| 1983-07-27 | $4.52 | $4.52 | 28,350 | — | — |
| 1983-07-26 | $4.67 | $4.67 | 20,250 | — | — |
| 1983-07-25 | $4.67 | $4.67 | 48,938 | — | — |
| 1983-07-22 | $4.78 | $4.78 | 15,525 | — | — |
| 1983-07-21 | $4.78 | $4.78 | 24,300 | — | — |
| 1983-07-20 | $4.89 | $4.89 | 18,900 | — | — |
| 1983-07-19 | $4.81 | $4.81 | 17,550 | — | — |
| 1983-07-18 | $4.78 | $4.78 | 68,850 | — | — |
| 1983-07-15 | $4.96 | $4.96 | 16,875 | — | — |
| 1983-07-14 | $5.04 | $5.04 | 25,313 | — | — |
| 1983-07-13 | $4.93 | $4.93 | 24,300 | — | — |
| 1983-07-12 | $4.96 | $4.96 | 75,600 | — | — |
| 1983-07-11 | $5.11 | $5.11 | 23,625 | — | — |
| 1983-07-08 | $5.15 | $5.15 | 35,438 | — | — |
| 1983-07-07 | $5.19 | $5.19 | 43,538 | — | — |
| 1983-07-06 | $5.26 | $5.26 | 67,500 | — | — |
| 1983-07-05 | $4.89 | $4.89 | 41,850 | — | — |
| 1983-07-01 | $4.74 | $4.74 | 50,625 | — | — |
| 1983-06-30 | $4.52 | $4.52 | 73,913 | — | — |
| 1983-06-29 | $4.52 | $4.52 | 65,475 | — | — |
| 1983-06-28 | $4.30 | $4.30 | 43,200 | — | — |
| 1983-06-27 | $4.30 | $4.30 | 32,400 | — | — |
| 1983-06-24 | $4.30 | $4.30 | 33,075 | — | — |
| 1983-06-23 | $4.30 | $4.30 | 12,825 | — | — |
| 1983-06-22 | $4.30 | $4.30 | 46,575 | — | — |
| 1983-06-21 | $4.41 | $4.41 | 10,463 | — | — |
| 1983-06-20 | $4.37 | $4.37 | 32,400 | — | — |
| 1983-06-17 | $4.37 | $4.37 | 28,688 | — | — |
| 1983-06-16 | $4.44 | $4.44 | 25,650 | — | — |
| 1983-06-15 | $4.56 | $4.56 | 139,388 | — | — |
| 1983-06-14 | $4.59 | $4.59 | 62,100 | — | — |
| 1983-06-13 | $4.41 | $4.41 | 14,513 | — | — |
| 1983-06-10 | $4.30 | $4.30 | 10,463 | — | — |
| 1983-06-09 | $4.22 | $4.22 | 18,900 | — | — |
| 1983-06-08 | $4.30 | $4.30 | 46,238 | — | — |
| 1983-06-07 | $4.41 | $4.41 | 21,263 | — | — |
| 1983-06-06 | $4.44 | $4.44 | 27,675 | — | — |
| 1983-06-03 | $4.44 | $4.44 | 32,738 | — | — |
| 1983-06-02 | $4.30 | $4.30 | 21,600 | — | — |
| 1983-06-01 | $4.37 | $4.37 | 11,475 | — | — |
| 1983-05-31 | $4.37 | $4.37 | 25,313 | — | — |
| 1983-05-27 | $4.59 | $4.59 | 27,000 | — | — |
| 1983-05-26 | $4.59 | $4.59 | 40,838 | — | — |
| 1983-05-25 | $4.48 | $4.48 | 34,425 | — | — |
| 1983-05-24 | $4.52 | $4.52 | 27,338 | — | — |
| 1983-05-23 | $4.48 | $4.48 | 40,838 | — | — |
| 1983-05-20 | $4.48 | $4.48 | 48,938 | — | — |
| 1983-05-19 | $4.48 | $4.48 | 76,275 | — | — |
| 1983-05-18 | $4.52 | $4.52 | 130,950 | — | — |
| 1983-05-17 | $4.26 | $4.26 | 256,838 | — | — |
| 1983-05-16 | $4.07 | $4.07 | 33,413 | — | — |
| 1983-05-13 | $4.15 | $4.15 | 42,188 | — | — |
| 1983-05-12 | $4.07 | $4.07 | 55,350 | — | — |
| 1983-05-11 | $4.11 | $4.11 | 74,250 | — | — |
| 1983-05-10 | $4.07 | $4.07 | 221,738 | — | — |
| 1983-05-09 | $4.00 | $4.00 | 235,238 | — | — |
| 1983-05-06 | $3.52 | $3.52 | 25,650 | — | — |
| 1983-05-05 | $3.44 | $3.44 | 8,438 | — | — |
| 1983-05-04 | $3.44 | $3.44 | 16,875 | — | — |
| 1983-05-03 | $3.52 | $3.52 | 15,863 | — | — |
| 1983-05-02 | $3.48 | $3.48 | 9,788 | — | — |
| 1983-04-29 | $3.56 | $3.56 | 17,888 | — | — |
| 1983-04-28 | $3.56 | $3.56 | 27,675 | — | — |
| 1983-04-27 | $3.59 | $3.59 | 18,900 | — | — |
| 1983-04-26 | $3.63 | $3.63 | 43,875 | — | — |
| 1983-04-25 | $3.63 | $3.63 | 67,163 | — | — |
| 1983-04-22 | $3.56 | $3.56 | 11,813 | — | — |
| 1983-04-21 | $3.56 | $3.56 | 34,763 | — | — |
| 1983-04-20 | $3.44 | $3.44 | 33,750 | — | — |
| 1983-04-19 | $3.63 | $3.63 | 40,500 | — | — |
| 1983-04-18 | $3.56 | $3.56 | 78,300 | — | — |
| 1983-04-15 | $3.30 | $3.30 | 20,588 | — | — |
| 1983-04-14 | $3.26 | $3.26 | 21,263 | — | — |
| 1983-04-13 | $3.26 | $3.26 | 5,738 | — | — |
| 1983-04-12 | $3.26 | $3.26 | 13,838 | — | — |
| 1983-04-11 | $3.22 | $3.22 | 14,513 | — | — |
| 1983-04-08 | $3.19 | $3.19 | 13,163 | — | — |
| 1983-04-07 | $3.15 | $3.15 | 3,713 | — | — |
| 1983-04-06 | $3.11 | $3.11 | 5,063 | — | — |
| 1983-04-05 | $3.22 | $3.22 | 2,025 | — | — |
| 1983-04-04 | $3.19 | $3.19 | 33,075 | — | — |
| 1983-03-31 | $3.15 | $3.15 | 20,250 | — | — |
| 1983-03-30 | $3.22 | $3.22 | 20,588 | — | — |
| 1983-03-29 | $3.19 | $3.19 | 5,063 | — | — |
| 1983-03-28 | $3.22 | $3.22 | 13,838 | — | — |
| 1983-03-25 | $3.33 | $3.33 | 12,488 | — | — |
| 1983-03-24 | $3.48 | $3.48 | 24,638 | — | — |
| 1983-03-23 | $3.48 | $3.48 | 30,375 | — | — |
| 1983-03-22 | $3.63 | $3.63 | 110,363 | — | — |
| 1983-03-21 | $3.41 | $3.41 | 90,450 | — | — |
| 1983-03-18 | $3.30 | $3.30 | 39,150 | — | — |
| 1983-03-17 | $3.33 | $3.33 | 29,700 | — | — |
| 1983-03-16 | $3.41 | $3.41 | 103,950 | — | — |
| 1983-03-15 | $3.44 | $3.44 | 63,788 | — | — |
| 1983-03-14 | $3.30 | $3.30 | 93,150 | — | — |
| 1983-03-11 | $3.19 | $3.19 | 109,688 | — | — |
| 1983-03-10 | $3.04 | $3.04 | 41,513 | — | — |
| 1983-03-09 | $3.00 | $3.00 | 31,725 | — | — |
| 1983-03-08 | $2.96 | $2.96 | 26,663 | — | — |
| 1983-03-07 | $2.96 | $2.96 | 35,100 | — | — |
| 1983-03-04 | $2.96 | $2.96 | 20,250 | — | — |
| 1983-03-03 | $2.96 | $2.96 | 32,400 | — | — |
| 1983-03-02 | $3.00 | $3.00 | 157,275 | — | — |
| 1983-03-01 | $2.89 | $2.89 | 46,575 | — | — |
| 1983-02-28 | $2.74 | $2.74 | 13,163 | — | — |
| 1983-02-25 | $2.70 | $2.70 | 18,225 | — | — |
| 1983-02-24 | $2.74 | $2.74 | 1,688 | — | — |
| 1983-02-23 | $2.74 | $2.74 | 10,125 | — | — |
| 1983-02-22 | $2.89 | $2.89 | 2,363 | — | — |
| 1983-02-18 | $2.89 | $2.89 | 24,975 | — | — |
| 1983-02-17 | $2.89 | $2.89 | 2,363 | — | — |
| 1983-02-16 | $2.89 | $2.89 | 9,788 | — | — |
| 1983-02-15 | $2.89 | $2.89 | 14,850 | — | — |
| 1983-02-14 | $2.89 | $2.89 | 338 | — | — |
| 1983-02-11 | $2.85 | $2.85 | 10,463 | — | — |
| 1983-02-10 | $2.89 | $2.89 | 6,750 | — | — |
| 1983-02-09 | $2.89 | $2.89 | 21,938 | — | — |
| 1983-02-08 | $2.93 | $2.93 | 13,163 | — | — |
| 1983-02-07 | $2.96 | $2.96 | 56,025 | — | — |
| 1983-02-04 | $2.85 | $2.85 | 89,775 | — | — |
| 1983-02-03 | $2.74 | $2.74 | 4,725 | — | — |
| 1983-02-02 | $2.78 | $2.78 | 25,650 | — | — |
| 1983-02-01 | $2.74 | $2.74 | 1,013 | — | — |
| 1983-01-31 | $2.74 | $2.74 | 12,150 | — | — |
| 1983-01-28 | $2.78 | $2.78 | 4,388 | — | — |
| 1983-01-27 | $2.74 | $2.74 | 103,613 | — | — |
| 1983-01-26 | $2.63 | $2.63 | 8,100 | — | — |
| 1983-01-25 | $2.63 | $2.63 | 7,088 | — | — |
| 1983-01-24 | $2.67 | $2.67 | 10,463 | — | — |
| 1983-01-21 | $2.78 | $2.78 | 3,713 | — | — |
| 1983-01-20 | $2.78 | $2.78 | 16,875 | — | — |
| 1983-01-19 | $2.70 | $2.70 | 22,950 | — | — |
| 1983-01-18 | $2.74 | $2.74 | 10,800 | — | — |
| 1983-01-17 | $2.81 | $2.81 | 10,125 | — | — |
| 1983-01-14 | $2.81 | $2.81 | 8,438 | — | — |
| 1983-01-13 | $2.93 | $2.93 | 11,138 | — | — |
| 1983-01-12 | $2.96 | $2.96 | 14,513 | — | — |
| 1983-01-11 | $2.96 | $2.96 | 4,388 | — | — |
| 1983-01-10 | $2.93 | $2.93 | 11,813 | — | — |
| 1983-01-07 | $2.96 | $2.96 | 49,275 | — | — |
| 1983-01-06 | $2.96 | $2.96 | 20,588 | — | — |
| 1983-01-05 | $2.85 | $2.85 | 7,763 | — | — |
| 1983-01-04 | $2.81 | $2.81 | 18,900 | — | — |
| 1983-01-03 | $2.81 | $2.81 | 3,713 | — | — |