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 | $3.34 | $3.34 | 0 | — | — |
| 1983-12-29 | $3.34 | $3.34 | 5,695 | — | — |
| 1983-12-28 | $3.33 | $3.33 | 22,781 | — | — |
| 1983-12-27 | $3.29 | $3.29 | 5,695 | — | — |
| 1983-12-23 | $3.33 | $3.33 | 2,278 | — | — |
| 1983-12-22 | $3.34 | $3.34 | 281,348 | — | — |
| 1983-12-21 | $3.36 | $3.36 | 11,391 | — | — |
| 1983-12-20 | $3.42 | $3.42 | 15,947 | — | — |
| 1983-12-19 | $3.47 | $3.47 | 116,184 | — | — |
| 1983-12-16 | $3.47 | $3.47 | 35,311 | — | — |
| 1983-12-15 | $3.51 | $3.51 | 288,183 | — | — |
| 1983-12-14 | $3.47 | $3.47 | 135,548 | — | — |
| 1983-12-13 | $3.45 | $3.45 | 1,139 | — | — |
| 1983-12-12 | $3.40 | $3.40 | 517,134 | — | — |
| 1983-12-09 | $3.38 | $3.38 | 68,344 | — | — |
| 1983-12-08 | $3.38 | $3.38 | 27,338 | — | — |
| 1983-12-07 | $3.36 | $3.36 | 5,695 | — | — |
| 1983-12-06 | $3.31 | $3.31 | 19,364 | — | — |
| 1983-12-05 | $3.38 | $3.38 | 25,059 | — | — |
| 1983-12-02 | $3.30 | $3.30 | 3,417 | — | — |
| 1983-12-01 | $3.31 | $3.31 | 89,986 | — | — |
| 1983-11-30 | $3.30 | $3.30 | 22,781 | — | — |
| 1983-11-29 | $3.30 | $3.30 | 23,920 | — | — |
| 1983-11-28 | $3.22 | $3.22 | 9,113 | — | — |
| 1983-11-25 | $3.22 | $3.22 | 71,761 | — | — |
| 1983-11-23 | $3.01 | $3.01 | 12,530 | — | — |
| 1983-11-22 | $2.95 | $2.95 | 4,556 | — | — |
| 1983-11-21 | $2.93 | $2.93 | 271,097 | — | — |
| 1983-11-18 | $2.96 | $2.96 | 216,422 | — | — |
| 1983-11-17 | $2.95 | $2.95 | 5,695 | — | — |
| 1983-11-16 | $2.94 | $2.94 | 14,808 | — | — |
| 1983-11-15 | $2.96 | $2.96 | 29,616 | — | — |
| 1983-11-14 | $2.98 | $2.98 | 10,252 | — | — |
| 1983-11-11 | $2.92 | $2.92 | 18,225 | — | — |
| 1983-11-10 | $3.01 | $3.01 | 42,145 | — | — |
| 1983-11-09 | $2.97 | $2.97 | 29,616 | — | — |
| 1983-11-08 | $2.90 | $2.90 | 186,806 | — | — |
| 1983-11-07 | $2.88 | $2.88 | 5,695 | — | — |
| 1983-11-04 | $2.91 | $2.91 | 14,808 | — | — |
| 1983-11-03 | $2.98 | $2.98 | 0 | — | — |
| 1983-11-02 | $2.98 | $2.98 | 5,695 | — | — |
| 1983-11-01 | $3.01 | $3.01 | 0 | — | — |
| 1983-10-31 | $3.01 | $3.01 | 9,113 | — | — |
| 1983-10-28 | $3.06 | $3.06 | 3,417 | — | — |
| 1983-10-27 | $3.04 | $3.04 | 0 | — | — |
| 1983-10-26 | $3.04 | $3.04 | 3,417 | — | — |
| 1983-10-25 | $3.06 | $3.06 | 42,145 | — | — |
| 1983-10-24 | $3.16 | $3.16 | 66,066 | — | — |
| 1983-10-21 | $3.20 | $3.20 | 12,530 | — | — |
| 1983-10-20 | $3.20 | $3.20 | 6,834 | — | — |
| 1983-10-19 | $3.20 | $3.20 | 4,556 | — | — |
| 1983-10-18 | $3.20 | $3.20 | 46,702 | — | — |
| 1983-10-17 | $3.18 | $3.18 | 19,364 | — | — |
| 1983-10-14 | $3.16 | $3.16 | 142,383 | — | — |
| 1983-10-13 | $3.16 | $3.16 | 0 | — | — |
| 1983-10-12 | $3.16 | $3.16 | 288,183 | — | — |
| 1983-10-11 | $3.17 | $3.17 | 10,252 | — | — |
| 1983-10-10 | $3.24 | $3.24 | 0 | — | — |
| 1983-10-07 | $3.24 | $3.24 | 31,894 | — | — |
| 1983-10-06 | $3.18 | $3.18 | 18,225 | — | — |
| 1983-10-05 | $3.18 | $3.18 | 6,834 | — | — |
| 1983-10-04 | $3.16 | $3.16 | 83,152 | — | — |
| 1983-10-03 | $3.24 | $3.24 | 27,338 | — | — |
| 1983-09-30 | $3.23 | $3.23 | 10,252 | — | — |
| 1983-09-29 | $3.23 | $3.23 | 91,125 | — | — |
| 1983-09-28 | $3.25 | $3.25 | 47,841 | — | — |
| 1983-09-27 | $3.29 | $3.29 | 6,834 | — | — |
| 1983-09-26 | $3.27 | $3.27 | 6,834 | — | — |
| 1983-09-23 | $3.34 | $3.34 | 12,530 | — | — |
| 1983-09-22 | $3.30 | $3.30 | 242,620 | — | — |
| 1983-09-21 | $3.35 | $3.35 | 5,695 | — | — |
| 1983-09-20 | $3.40 | $3.40 | 13,669 | — | — |
| 1983-09-19 | $3.36 | $3.36 | 54,675 | — | — |
| 1983-09-16 | $3.16 | $3.16 | 439,678 | — | — |
| 1983-09-15 | $3.14 | $3.14 | 5,695 | — | — |
| 1983-09-14 | $3.14 | $3.14 | 37,589 | — | — |
| 1983-09-13 | $3.13 | $3.13 | 124,158 | — | — |
| 1983-09-12 | $3.09 | $3.09 | 158,330 | — | — |
| 1983-09-09 | $3.05 | $3.05 | 29,616 | — | — |
| 1983-09-08 | $2.98 | $2.98 | 1,139 | — | — |
| 1983-09-07 | $2.96 | $2.96 | 2,278 | — | — |
| 1983-09-06 | $2.96 | $2.96 | 11,391 | — | — |
| 1983-09-02 | $2.93 | $2.93 | 2,278 | — | — |
| 1983-09-01 | $2.94 | $2.94 | 6,834 | — | — |
| 1983-08-31 | $2.94 | $2.94 | 28,477 | — | — |
| 1983-08-30 | $2.94 | $2.94 | 3,417 | — | — |
| 1983-08-29 | $2.96 | $2.96 | 826,959 | — | — |
| 1983-08-26 | $2.94 | $2.94 | 0 | — | — |
| 1983-08-25 | $2.94 | $2.94 | 0 | — | — |
| 1983-08-24 | $2.94 | $2.94 | 25,059 | — | — |
| 1983-08-23 | $2.93 | $2.93 | 34,172 | — | — |
| 1983-08-22 | $3.03 | $3.03 | 67,205 | — | — |
| 1983-08-19 | $3.03 | $3.03 | 10,252 | — | — |
| 1983-08-18 | $3.07 | $3.07 | 21,642 | — | — |
| 1983-08-17 | $3.09 | $3.09 | 22,781 | — | — |
| 1983-08-16 | $3.11 | $3.11 | 53,536 | — | — |
| 1983-08-15 | $3.12 | $3.12 | 12,530 | — | — |
| 1983-08-12 | $3.05 | $3.05 | 27,338 | — | — |
| 1983-08-11 | $3.09 | $3.09 | 30,755 | — | — |
| 1983-08-10 | $3.07 | $3.07 | 0 | — | — |
| 1983-08-09 | $3.07 | $3.07 | 6,834 | — | — |
| 1983-08-08 | $3.16 | $3.16 | 19,364 | — | — |
| 1983-08-05 | $3.14 | $3.14 | 0 | — | — |
| 1983-08-04 | $3.14 | $3.14 | 7,973 | — | — |
| 1983-08-03 | $3.20 | $3.20 | 31,894 | — | — |
| 1983-08-02 | $3.28 | $3.28 | 6,834 | — | — |
| 1983-08-01 | $3.33 | $3.33 | 27,338 | — | — |
| 1983-07-29 | $3.33 | $3.33 | 33,033 | — | — |
| 1983-07-28 | $3.38 | $3.38 | 178,833 | — | — |
| 1983-07-27 | $3.48 | $3.48 | 5,695 | — | — |
| 1983-07-26 | $3.46 | $3.46 | 3,417 | — | — |
| 1983-07-25 | $3.48 | $3.48 | 6,834 | — | — |
| 1983-07-22 | $3.46 | $3.46 | 10,252 | — | — |
| 1983-07-21 | $3.49 | $3.49 | 14,808 | — | — |
| 1983-07-20 | $3.47 | $3.47 | 26,198 | — | — |
| 1983-07-19 | $3.39 | $3.39 | 41,006 | — | — |
| 1983-07-18 | $3.42 | $3.42 | 34,172 | — | — |
| 1983-07-15 | $3.49 | $3.49 | 111,628 | — | — |
| 1983-07-14 | $3.52 | $3.52 | 4,556 | — | — |
| 1983-07-13 | $3.52 | $3.52 | 20,503 | — | — |
| 1983-07-12 | $3.56 | $3.56 | 39,867 | — | — |
| 1983-07-11 | $3.59 | $3.59 | 29,616 | — | — |
| 1983-07-08 | $3.53 | $3.53 | 56,953 | — | — |
| 1983-07-07 | $3.46 | $3.46 | 11,391 | — | — |
| 1983-07-06 | $3.42 | $3.42 | 184,528 | — | — |
| 1983-07-05 | $3.40 | $3.40 | 36,450 | — | — |
| 1983-07-01 | $3.38 | $3.38 | 452,208 | — | — |
| 1983-06-30 | $3.39 | $3.39 | 4,556 | — | — |
| 1983-06-29 | $3.37 | $3.37 | 10,252 | — | — |
| 1983-06-28 | $3.42 | $3.42 | 44,423 | — | — |
| 1983-06-27 | $3.45 | $3.45 | 25,059 | — | — |
| 1983-06-24 | $3.49 | $3.49 | 0 | — | — |
| 1983-06-23 | $3.49 | $3.49 | 18,225 | — | — |
| 1983-06-22 | $3.47 | $3.47 | 9,113 | — | — |
| 1983-06-21 | $3.51 | $3.51 | 249,455 | — | — |
| 1983-06-20 | $3.50 | $3.50 | 150,356 | — | — |
| 1983-06-17 | $3.46 | $3.46 | 15,947 | — | — |
| 1983-06-16 | $3.42 | $3.42 | 59,231 | — | — |
| 1983-06-15 | $3.41 | $3.41 | 29,616 | — | — |
| 1983-06-14 | $3.38 | $3.38 | 9,113 | — | — |
| 1983-06-13 | $3.35 | $3.35 | 13,669 | — | — |
| 1983-06-10 | $3.39 | $3.39 | 5,695 | — | — |
| 1983-06-09 | $3.39 | $3.39 | 75,178 | — | — |
| 1983-06-08 | $3.34 | $3.34 | 26,198 | — | — |
| 1983-06-07 | $3.36 | $3.36 | 12,530 | — | — |
| 1983-06-06 | $3.34 | $3.34 | 17,086 | — | — |
| 1983-06-03 | $3.36 | $3.36 | 43,284 | — | — |
| 1983-06-02 | $3.27 | $3.27 | 121,880 | — | — |
| 1983-06-01 | $3.29 | $3.29 | 18,225 | — | — |
| 1983-05-31 | $3.29 | $3.29 | 22,781 | — | — |
| 1983-05-27 | $3.34 | $3.34 | 41,006 | — | — |
| 1983-05-26 | $3.35 | $3.35 | 72,900 | — | — |
| 1983-05-25 | $3.34 | $3.34 | 89,986 | — | — |
| 1983-05-24 | $3.25 | $3.25 | 62,648 | — | — |
| 1983-05-23 | $3.12 | $3.12 | 44,423 | — | — |
| 1983-05-20 | $3.09 | $3.09 | 144,661 | — | — |
| 1983-05-19 | $3.07 | $3.07 | 6,834 | — | — |
| 1983-05-18 | $3.07 | $3.07 | 11,391 | — | — |
| 1983-05-17 | $3.09 | $3.09 | 61,509 | — | — |
| 1983-05-16 | $3.12 | $3.12 | 47,841 | — | — |
| 1983-05-13 | $3.12 | $3.12 | 6,834 | — | — |
| 1983-05-12 | $3.13 | $3.13 | 3,417 | — | — |
| 1983-05-11 | $3.15 | $3.15 | 17,086 | — | — |
| 1983-05-10 | $3.17 | $3.17 | 46,702 | — | — |
| 1983-05-09 | $3.22 | $3.22 | 62,648 | — | — |
| 1983-05-06 | $3.24 | $3.24 | 107,072 | — | — |
| 1983-05-05 | $3.07 | $3.07 | 34,172 | — | — |
| 1983-05-04 | $3.04 | $3.04 | 54,675 | — | — |
| 1983-05-03 | $3.04 | $3.04 | 26,198 | — | — |
| 1983-05-02 | $3.03 | $3.03 | 0 | — | — |
| 1983-04-29 | $3.03 | $3.03 | 7,973 | — | — |
| 1983-04-28 | $3.05 | $3.05 | 9,113 | — | — |
| 1983-04-27 | $3.06 | $3.06 | 142,383 | — | — |
| 1983-04-26 | $3.01 | $3.01 | 18,225 | — | — |
| 1983-04-25 | $2.98 | $2.98 | 279,070 | — | — |
| 1983-04-22 | $2.94 | $2.94 | 79,734 | — | — |
| 1983-04-21 | $2.90 | $2.90 | 33,033 | — | — |
| 1983-04-20 | $2.91 | $2.91 | 34,172 | — | — |
| 1983-04-19 | $2.90 | $2.90 | 95,681 | — | — |
| 1983-04-18 | $2.90 | $2.90 | 25,059 | — | — |
| 1983-04-15 | $2.92 | $2.92 | 21,642 | — | — |
| 1983-04-14 | $2.94 | $2.94 | 0 | — | — |
| 1983-04-13 | $2.94 | $2.94 | 48,980 | — | — |
| 1983-04-12 | $2.80 | $2.80 | 7,973 | — | — |
| 1983-04-11 | $2.77 | $2.77 | 94,542 | — | — |
| 1983-04-08 | $2.83 | $2.83 | 89,986 | — | — |
| 1983-04-07 | $2.85 | $2.85 | 213,005 | — | — |
| 1983-04-06 | $2.94 | $2.94 | 48,980 | — | — |
| 1983-04-05 | $2.94 | $2.94 | 17,086 | — | — |
| 1983-04-04 | $2.96 | $2.96 | 103,655 | — | — |
| 1983-03-31 | $3.01 | $3.01 | 62,648 | — | — |
| 1983-03-30 | $3.01 | $3.01 | 20,503 | — | — |
| 1983-03-29 | $2.98 | $2.98 | 18,225 | — | — |
| 1983-03-28 | $2.96 | $2.96 | 26,198 | — | — |
| 1983-03-25 | $3.00 | $3.00 | 36,450 | — | — |
| 1983-03-24 | $3.07 | $3.07 | 89,986 | — | — |
| 1983-03-23 | $3.11 | $3.11 | 11,391 | — | — |
| 1983-03-22 | $3.09 | $3.09 | 35,311 | — | — |
| 1983-03-21 | $3.08 | $3.08 | 47,841 | — | — |
| 1983-03-18 | $3.14 | $3.14 | 299,573 | — | — |
| 1983-03-17 | $3.13 | $3.13 | 2,278 | — | — |
| 1983-03-16 | $3.14 | $3.14 | 26,198 | — | — |
| 1983-03-15 | $3.14 | $3.14 | 68,344 | — | — |
| 1983-03-14 | $3.14 | $3.14 | 42,145 | — | — |
| 1983-03-11 | $3.14 | $3.14 | 115,045 | — | — |
| 1983-03-10 | $3.18 | $3.18 | 4,556 | — | — |
| 1983-03-09 | $3.15 | $3.15 | 9,113 | — | — |
| 1983-03-08 | $3.18 | $3.18 | 28,477 | — | — |
| 1983-03-07 | $3.18 | $3.18 | 9,113 | — | — |
| 1983-03-04 | $3.23 | $3.23 | 25,059 | — | — |
| 1983-03-03 | $3.23 | $3.23 | 33,033 | — | — |
| 1983-03-02 | $3.23 | $3.23 | 38,728 | — | — |
| 1983-03-01 | $3.14 | $3.14 | 69,483 | — | — |
| 1983-02-28 | $3.11 | $3.11 | 37,589 | — | — |
| 1983-02-25 | $3.09 | $3.09 | 28,477 | — | — |
| 1983-02-24 | $3.01 | $3.01 | 127,575 | — | — |
| 1983-02-23 | $3.05 | $3.05 | 50,119 | — | — |
| 1983-02-22 | $3.07 | $3.07 | 36,450 | — | — |
| 1983-02-18 | $3.04 | $3.04 | 17,086 | — | — |
| 1983-02-17 | $3.04 | $3.04 | 69,483 | — | — |
| 1983-02-16 | $3.12 | $3.12 | 105,933 | — | — |
| 1983-02-15 | $3.08 | $3.08 | 7,973 | — | — |
| 1983-02-14 | $3.05 | $3.05 | 118,463 | — | — |
| 1983-02-11 | $3.05 | $3.05 | 31,894 | — | — |
| 1983-02-10 | $3.09 | $3.09 | 137,827 | — | — |
| 1983-02-09 | $3.07 | $3.07 | 118,463 | — | — |
| 1983-02-08 | $3.12 | $3.12 | 146,939 | — | — |
| 1983-02-07 | $3.05 | $3.05 | 14,808 | — | — |
| 1983-02-04 | $3.03 | $3.03 | 94,542 | — | — |
| 1983-02-03 | $3.07 | $3.07 | 36,450 | — | — |
| 1983-02-02 | $2.98 | $2.98 | 46,702 | — | — |
| 1983-02-01 | $2.98 | $2.98 | 538,777 | — | — |
| 1983-01-31 | $2.97 | $2.97 | 56,953 | — | — |
| 1983-01-28 | $3.03 | $3.03 | 12,530 | — | — |
| 1983-01-27 | $3.01 | $3.01 | 12,530 | — | — |
| 1983-01-26 | $3.02 | $3.02 | 30,755 | — | — |
| 1983-01-25 | $2.94 | $2.94 | 91,125 | — | — |
| 1983-01-24 | $2.86 | $2.86 | 103,655 | — | — |
| 1983-01-21 | $3.00 | $3.00 | 28,477 | — | — |
| 1983-01-20 | $3.12 | $3.12 | 67,205 | — | — |
| 1983-01-19 | $3.30 | $3.30 | 201,614 | — | — |
| 1983-01-18 | $3.38 | $3.38 | 17,086 | — | — |
| 1983-01-17 | $3.40 | $3.40 | 484,102 | — | — |
| 1983-01-14 | $3.31 | $3.31 | 302,991 | — | — |
| 1983-01-13 | $3.22 | $3.22 | 15,947 | — | — |
| 1983-01-12 | $3.18 | $3.18 | 19,364 | — | — |
| 1983-01-11 | $3.23 | $3.23 | 71,761 | — | — |
| 1983-01-10 | $3.35 | $3.35 | 348,553 | — | — |
| 1983-01-07 | $3.36 | $3.36 | 280,209 | — | — |
| 1983-01-06 | $3.36 | $3.36 | 143,522 | — | — |
| 1983-01-05 | $3.39 | $3.39 | 189,084 | — | — |
| 1983-01-04 | $3.41 | $3.41 | 269,958 | — | — |
| 1983-01-03 | $3.30 | $3.30 | 148,078 | — | — |