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 | $1.87 | $1.87 | 144,648 | — | — |
| 1983-12-29 | $1.87 | $1.87 | 8,820 | — | — |
| 1983-12-28 | $1.87 | $1.87 | 33,516 | — | — |
| 1983-12-27 | $1.93 | $1.93 | 16,317 | — | — |
| 1983-12-23 | $1.93 | $1.93 | 13,671 | — | — |
| 1983-12-22 | $1.93 | $1.93 | 34,839 | — | — |
| 1983-12-21 | $1.93 | $1.93 | 35,280 | — | — |
| 1983-12-20 | $1.87 | $1.87 | 14,553 | — | — |
| 1983-12-19 | $1.87 | $1.87 | 14,994 | — | — |
| 1983-12-16 | $1.87 | $1.87 | 17,199 | — | — |
| 1983-12-15 | $1.87 | $1.87 | 14,112 | — | — |
| 1983-12-14 | $1.87 | $1.87 | 14,994 | — | — |
| 1983-12-13 | $1.87 | $1.87 | 15,876 | — | — |
| 1983-12-12 | $1.93 | $1.93 | 36,603 | — | — |
| 1983-12-09 | $1.93 | $1.93 | 7,497 | — | — |
| 1983-12-08 | $1.93 | $1.93 | 6,615 | — | — |
| 1983-12-07 | $1.87 | $1.87 | 14,994 | — | — |
| 1983-12-06 | $1.87 | $1.87 | 22,491 | — | — |
| 1983-12-05 | $1.93 | $1.93 | 14,553 | — | — |
| 1983-12-02 | $1.93 | $1.93 | 14,553 | — | — |
| 1983-12-01 | $1.93 | $1.93 | 7,056 | — | — |
| 1983-11-30 | $1.93 | $1.93 | 28,224 | — | — |
| 1983-11-29 | $1.98 | $1.98 | 19,845 | — | — |
| 1983-11-28 | $1.98 | $1.98 | 32,193 | — | — |
| 1983-11-25 | $1.98 | $1.98 | 2,646 | — | — |
| 1983-11-23 | $1.98 | $1.98 | 6,615 | — | — |
| 1983-11-22 | $1.98 | $1.98 | 31,752 | — | — |
| 1983-11-21 | $1.98 | $1.98 | 21,609 | — | — |
| 1983-11-18 | $1.98 | $1.98 | 21,609 | — | — |
| 1983-11-17 | $1.93 | $1.93 | 23,814 | — | — |
| 1983-11-16 | $1.93 | $1.93 | 37,485 | — | — |
| 1983-11-15 | $1.98 | $1.98 | 23,814 | — | — |
| 1983-11-14 | $2.01 | $2.01 | 39,690 | — | — |
| 1983-11-11 | $1.98 | $1.98 | 34,398 | — | — |
| 1983-11-10 | $1.93 | $1.93 | 12,348 | — | — |
| 1983-11-09 | $1.93 | $1.93 | 14,112 | — | — |
| 1983-11-08 | $1.93 | $1.93 | 36,603 | — | — |
| 1983-11-07 | $2.04 | $2.04 | 14,994 | — | — |
| 1983-11-04 | $2.10 | $2.10 | 25,578 | — | — |
| 1983-11-03 | $2.15 | $2.15 | 9,702 | — | — |
| 1983-11-02 | $2.21 | $2.21 | 30,429 | — | — |
| 1983-11-01 | $2.21 | $2.21 | 10,584 | — | — |
| 1983-10-31 | $2.21 | $2.21 | 11,907 | — | — |
| 1983-10-28 | $2.21 | $2.21 | 27,783 | — | — |
| 1983-10-27 | $2.21 | $2.21 | 17,640 | — | — |
| 1983-10-26 | $2.21 | $2.21 | 37,926 | — | — |
| 1983-10-25 | $2.27 | $2.27 | 9,261 | — | — |
| 1983-10-24 | $2.27 | $2.27 | 53,361 | — | — |
| 1983-10-21 | $2.38 | $2.38 | 13,671 | — | — |
| 1983-10-20 | $2.44 | $2.44 | 6,174 | — | — |
| 1983-10-19 | $2.38 | $2.38 | 31,752 | — | — |
| 1983-10-18 | $2.38 | $2.38 | 28,224 | — | — |
| 1983-10-17 | $2.49 | $2.49 | 35,721 | — | — |
| 1983-10-14 | $2.55 | $2.55 | 5,292 | — | — |
| 1983-10-13 | $2.55 | $2.55 | 16,317 | — | — |
| 1983-10-12 | $2.61 | $2.61 | 32,193 | — | — |
| 1983-10-11 | $2.61 | $2.61 | 11,907 | — | — |
| 1983-10-10 | $2.61 | $2.61 | 10,584 | — | — |
| 1983-10-07 | $2.61 | $2.61 | 4,851 | — | — |
| 1983-10-06 | $2.61 | $2.61 | 11,466 | — | — |
| 1983-10-05 | $2.61 | $2.61 | 26,460 | — | — |
| 1983-10-04 | $2.66 | $2.66 | 29,988 | — | — |
| 1983-10-03 | $2.72 | $2.72 | 14,112 | — | — |
| 1983-09-30 | $2.72 | $2.72 | 15,435 | — | — |
| 1983-09-29 | $2.78 | $2.78 | 22,050 | — | — |
| 1983-09-28 | $2.72 | $2.72 | 29,547 | — | — |
| 1983-09-27 | $2.78 | $2.78 | 29,547 | — | — |
| 1983-09-26 | $2.78 | $2.78 | 27,342 | — | — |
| 1983-09-23 | $2.72 | $2.72 | 59,976 | — | — |
| 1983-09-22 | $2.72 | $2.72 | 122,598 | — | — |
| 1983-09-21 | $2.72 | $2.72 | 111,132 | — | — |
| 1983-09-20 | $2.72 | $2.72 | 123,480 | — | — |
| 1983-09-19 | $2.78 | $2.78 | 139,797 | — | — |
| 1983-09-16 | $2.55 | $2.55 | 34,839 | — | — |
| 1983-09-15 | $2.49 | $2.49 | 46,305 | — | — |
| 1983-09-14 | $2.44 | $2.44 | 34,398 | — | — |
| 1983-09-13 | $2.38 | $2.38 | 44,982 | — | — |
| 1983-09-12 | $2.38 | $2.38 | 57,330 | — | — |
| 1983-09-09 | $2.49 | $2.49 | 27,783 | — | — |
| 1983-09-08 | $2.55 | $2.55 | 24,255 | — | — |
| 1983-09-07 | $2.55 | $2.55 | 57,330 | — | — |
| 1983-09-06 | $2.61 | $2.61 | 37,044 | — | — |
| 1983-09-02 | $2.72 | $2.72 | 13,230 | — | — |
| 1983-09-01 | $2.78 | $2.78 | 17,640 | — | — |
| 1983-08-31 | $2.78 | $2.78 | 14,553 | — | — |
| 1983-08-30 | $2.78 | $2.78 | 11,466 | — | — |
| 1983-08-29 | $2.78 | $2.78 | 18,522 | — | — |
| 1983-08-26 | $2.78 | $2.78 | 24,696 | — | — |
| 1983-08-25 | $2.78 | $2.78 | 57,771 | — | — |
| 1983-08-24 | $2.83 | $2.83 | 45,423 | — | — |
| 1983-08-23 | $2.78 | $2.78 | 26,460 | — | — |
| 1983-08-22 | $2.78 | $2.78 | 41,454 | — | — |
| 1983-08-19 | $2.72 | $2.72 | 95,697 | — | — |
| 1983-08-18 | $2.61 | $2.61 | 17,199 | — | — |
| 1983-08-17 | $2.61 | $2.61 | 8,379 | — | — |
| 1983-08-16 | $2.61 | $2.61 | 18,522 | — | — |
| 1983-08-15 | $2.66 | $2.66 | 17,640 | — | — |
| 1983-08-12 | $2.66 | $2.66 | 15,435 | — | — |
| 1983-08-11 | $2.66 | $2.66 | 7,497 | — | — |
| 1983-08-10 | $2.66 | $2.66 | 22,491 | — | — |
| 1983-08-09 | $2.66 | $2.66 | 34,839 | — | — |
| 1983-08-08 | $2.72 | $2.72 | 40,572 | — | — |
| 1983-08-05 | $2.72 | $2.72 | 3,528 | — | — |
| 1983-08-04 | $2.72 | $2.72 | 13,671 | — | — |
| 1983-08-03 | $2.72 | $2.72 | 29,106 | — | — |
| 1983-08-02 | $2.72 | $2.72 | 65,268 | — | — |
| 1983-08-01 | $2.66 | $2.66 | 41,454 | — | — |
| 1983-07-29 | $2.61 | $2.61 | 38,808 | — | — |
| 1983-07-28 | $2.66 | $2.66 | 0 | — | — |
| 1983-07-27 | $2.66 | $2.66 | 63,945 | — | — |
| 1983-07-26 | $2.78 | $2.78 | 54,684 | — | — |
| 1983-07-25 | $2.72 | $2.72 | 33,516 | — | — |
| 1983-07-22 | $2.78 | $2.78 | 47,628 | — | — |
| 1983-07-21 | $2.72 | $2.72 | 114,660 | — | — |
| 1983-07-20 | $2.55 | $2.55 | 73,647 | — | — |
| 1983-07-19 | $2.38 | $2.38 | 34,839 | — | — |
| 1983-07-18 | $2.49 | $2.49 | 39,249 | — | — |
| 1983-07-15 | $2.55 | $2.55 | 40,131 | — | — |
| 1983-07-14 | $2.66 | $2.66 | 35,280 | — | — |
| 1983-07-13 | $2.66 | $2.66 | 31,311 | — | — |
| 1983-07-12 | $2.66 | $2.66 | 80,703 | — | — |
| 1983-07-11 | $2.78 | $2.78 | 59,094 | — | — |
| 1983-07-08 | $2.72 | $2.72 | 71,442 | — | — |
| 1983-07-07 | $2.66 | $2.66 | 75,411 | — | — |
| 1983-07-06 | $2.78 | $2.78 | 196,245 | — | — |
| 1983-07-05 | $2.27 | $2.27 | 30,870 | — | — |
| 1983-07-01 | $2.32 | $2.32 | 39,249 | — | — |
| 1983-06-30 | $2.21 | $2.21 | 16,758 | — | — |
| 1983-06-29 | $2.21 | $2.21 | 24,696 | — | — |
| 1983-06-28 | $2.21 | $2.21 | 44,541 | — | — |
| 1983-06-27 | $2.15 | $2.15 | 62,622 | — | — |
| 1983-06-24 | $2.04 | $2.04 | 30,870 | — | — |
| 1983-06-23 | $2.04 | $2.04 | 57,330 | — | — |
| 1983-06-22 | $1.98 | $1.98 | 14,553 | — | — |
| 1983-06-21 | $1.98 | $1.98 | 21,609 | — | — |
| 1983-06-20 | $2.04 | $2.04 | 18,963 | — | — |
| 1983-06-17 | $2.04 | $2.04 | 35,721 | — | — |
| 1983-06-16 | $2.10 | $2.10 | 39,690 | — | — |
| 1983-06-15 | $2.04 | $2.04 | 24,255 | — | — |
| 1983-06-14 | $2.04 | $2.04 | 43,659 | — | — |
| 1983-06-13 | $2.04 | $2.04 | 10,584 | — | — |
| 1983-06-10 | $2.04 | $2.04 | 4,851 | — | — |
| 1983-06-09 | $2.04 | $2.04 | 14,553 | — | — |
| 1983-06-08 | $1.98 | $1.98 | 37,044 | — | — |
| 1983-06-07 | $2.04 | $2.04 | 45,864 | — | — |
| 1983-06-06 | $2.04 | $2.04 | 67,473 | — | — |
| 1983-06-03 | $2.10 | $2.10 | 13,230 | — | — |
| 1983-06-02 | $2.04 | $2.04 | 24,255 | — | — |
| 1983-06-01 | $2.04 | $2.04 | 8,379 | — | — |
| 1983-05-31 | $2.04 | $2.04 | 15,876 | — | — |
| 1983-05-27 | $2.04 | $2.04 | 13,230 | — | — |
| 1983-05-26 | $2.04 | $2.04 | 9,261 | — | — |
| 1983-05-25 | $2.04 | $2.04 | 43,218 | — | — |
| 1983-05-24 | $2.10 | $2.10 | 15,435 | — | — |
| 1983-05-23 | $2.04 | $2.04 | 18,963 | — | — |
| 1983-05-20 | $2.04 | $2.04 | 8,379 | — | — |
| 1983-05-19 | $2.10 | $2.10 | 19,404 | — | — |
| 1983-05-18 | $2.10 | $2.10 | 12,348 | — | — |
| 1983-05-17 | $2.10 | $2.10 | 7,056 | — | — |
| 1983-05-16 | $2.10 | $2.10 | 9,702 | — | — |
| 1983-05-13 | $2.10 | $2.10 | 16,758 | — | — |
| 1983-05-12 | $2.10 | $2.10 | 11,907 | — | — |
| 1983-05-11 | $2.10 | $2.10 | 20,286 | — | — |
| 1983-05-10 | $2.04 | $2.04 | 16,317 | — | — |
| 1983-05-09 | $1.98 | $1.98 | 26,460 | — | — |
| 1983-05-06 | $1.98 | $1.98 | 4,851 | — | — |
| 1983-05-05 | $1.98 | $1.98 | 27,342 | — | — |
| 1983-05-04 | $1.98 | $1.98 | 78,498 | — | — |
| 1983-05-03 | $1.98 | $1.98 | 16,317 | — | — |
| 1983-05-02 | $1.98 | $1.98 | 25,137 | — | — |
| 1983-04-29 | $1.98 | $1.98 | 24,255 | — | — |
| 1983-04-28 | $1.93 | $1.93 | 27,342 | — | — |
| 1983-04-27 | $1.93 | $1.93 | 31,311 | — | — |
| 1983-04-26 | $1.87 | $1.87 | 26,019 | — | — |
| 1983-04-25 | $1.98 | $1.98 | 44,982 | — | — |
| 1983-04-22 | $2.04 | $2.04 | 10,584 | — | — |
| 1983-04-21 | $2.04 | $2.04 | 15,435 | — | — |
| 1983-04-20 | $2.10 | $2.10 | 40,572 | — | — |
| 1983-04-19 | $2.04 | $2.04 | 34,839 | — | — |
| 1983-04-18 | $2.10 | $2.10 | 21,609 | — | — |
| 1983-04-15 | $2.04 | $2.04 | 19,845 | — | — |
| 1983-04-14 | $2.04 | $2.04 | 13,671 | — | — |
| 1983-04-13 | $2.04 | $2.04 | 30,429 | — | — |
| 1983-04-12 | $2.04 | $2.04 | 24,255 | — | — |
| 1983-04-11 | $2.04 | $2.04 | 46,305 | — | — |
| 1983-04-08 | $1.98 | $1.98 | 16,317 | — | — |
| 1983-04-07 | $1.81 | $1.81 | 5,733 | — | — |
| 1983-04-06 | $1.81 | $1.81 | 23,814 | — | — |
| 1983-04-05 | $1.81 | $1.81 | 48,951 | — | — |
| 1983-04-04 | $1.76 | $1.76 | 39,690 | — | — |
| 1983-03-31 | $1.76 | $1.76 | 84,231 | — | — |
| 1983-03-30 | $1.64 | $1.64 | 69,237 | — | — |
| 1983-03-29 | $1.64 | $1.64 | 35,280 | — | — |
| 1983-03-28 | $1.70 | $1.70 | 30,870 | — | — |
| 1983-03-25 | $1.70 | $1.70 | 14,112 | — | — |
| 1983-03-24 | $1.76 | $1.76 | 22,932 | — | — |
| 1983-03-23 | $1.76 | $1.76 | 24,696 | — | — |
| 1983-03-22 | $1.76 | $1.76 | 29,988 | — | — |
| 1983-03-21 | $1.76 | $1.76 | 18,522 | — | — |
| 1983-03-18 | $1.76 | $1.76 | 15,876 | — | — |
| 1983-03-17 | $1.81 | $1.81 | 10,584 | — | — |
| 1983-03-16 | $1.79 | $1.79 | 17,640 | — | — |
| 1983-03-15 | $1.81 | $1.81 | 12,348 | — | — |
| 1983-03-14 | $1.81 | $1.81 | 48,951 | — | — |
| 1983-03-11 | $1.81 | $1.81 | 18,963 | — | — |
| 1983-03-10 | $1.81 | $1.81 | 23,373 | — | — |
| 1983-03-09 | $1.81 | $1.81 | 52,479 | — | — |
| 1983-03-08 | $1.81 | $1.81 | 8,820 | — | — |
| 1983-03-07 | $1.81 | $1.81 | 12,789 | — | — |
| 1983-03-04 | $1.81 | $1.81 | 10,143 | — | — |
| 1983-03-03 | $1.81 | $1.81 | 17,640 | — | — |
| 1983-03-02 | $1.81 | $1.81 | 50,715 | — | — |
| 1983-03-01 | $1.81 | $1.81 | 18,522 | — | — |
| 1983-02-28 | $1.76 | $1.76 | 58,653 | — | — |
| 1983-02-25 | $1.87 | $1.87 | 13,230 | — | — |
| 1983-02-24 | $1.87 | $1.87 | 16,317 | — | — |
| 1983-02-23 | $1.81 | $1.81 | 56,889 | — | — |
| 1983-02-22 | $1.76 | $1.76 | 74,088 | — | — |
| 1983-02-18 | $1.98 | $1.98 | 8,820 | — | — |
| 1983-02-17 | $1.98 | $1.98 | 17,640 | — | — |
| 1983-02-16 | $2.04 | $2.04 | 29,547 | — | — |
| 1983-02-15 | $2.04 | $2.04 | 53,802 | — | — |
| 1983-02-14 | $1.98 | $1.98 | 15,435 | — | — |
| 1983-02-11 | $1.93 | $1.93 | 9,261 | — | — |
| 1983-02-10 | $1.93 | $1.93 | 22,050 | — | — |
| 1983-02-09 | $1.87 | $1.87 | 30,870 | — | — |
| 1983-02-08 | $1.93 | $1.93 | 14,994 | — | — |
| 1983-02-07 | $1.93 | $1.93 | 43,659 | — | — |
| 1983-02-04 | $1.93 | $1.93 | 7,938 | — | — |
| 1983-02-03 | $1.98 | $1.98 | 36,603 | — | — |
| 1983-02-02 | $1.98 | $1.98 | 8,820 | — | — |
| 1983-02-01 | $2.04 | $2.04 | 12,789 | — | — |
| 1983-01-31 | $2.04 | $2.04 | 6,174 | — | — |
| 1983-01-28 | $2.10 | $2.10 | 11,907 | — | — |
| 1983-01-27 | $2.10 | $2.10 | 34,839 | — | — |
| 1983-01-26 | $2.04 | $2.04 | 4,851 | — | — |
| 1983-01-25 | $2.04 | $2.04 | 34,398 | — | — |
| 1983-01-24 | $2.21 | $2.21 | 64,386 | — | — |
| 1983-01-21 | $2.27 | $2.27 | 27,783 | — | — |
| 1983-01-20 | $2.27 | $2.27 | 65,709 | — | — |
| 1983-01-19 | $2.27 | $2.27 | 36,162 | — | — |
| 1983-01-18 | $2.32 | $2.32 | 37,044 | — | — |
| 1983-01-17 | $2.38 | $2.38 | 61,299 | — | — |
| 1983-01-14 | $2.21 | $2.21 | 50,274 | — | — |
| 1983-01-13 | $2.21 | $2.21 | 26,019 | — | — |
| 1983-01-12 | $2.21 | $2.21 | 18,522 | — | — |
| 1983-01-11 | $2.21 | $2.21 | 52,479 | — | — |
| 1983-01-10 | $2.15 | $2.15 | 28,224 | — | — |
| 1983-01-07 | $2.15 | $2.15 | 133,182 | — | — |
| 1983-01-06 | $2.10 | $2.10 | 33,516 | — | — |
| 1983-01-05 | $2.04 | $2.04 | 3,087 | — | — |
| 1983-01-04 | $2.04 | $2.04 | 25,137 | — | — |
| 1983-01-03 | $2.04 | $2.04 | 26,019 | — | — |