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
- 1973-05-03 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 | $2.89 | $2.89 | 672,456 | — | — |
| 1983-12-29 | $2.87 | $2.87 | 48,679 | — | — |
| 1983-12-28 | $2.87 | $2.87 | 91,698 | — | — |
| 1983-12-27 | $2.87 | $2.87 | 70,189 | — | — |
| 1983-12-23 | $2.86 | $2.86 | 107,548 | — | — |
| 1983-12-22 | $2.89 | $2.89 | 269,435 | — | — |
| 1983-12-21 | $2.85 | $2.85 | 323,775 | — | — |
| 1983-12-20 | $2.83 | $2.83 | 209,435 | — | — |
| 1983-12-19 | $2.77 | $2.77 | 407,549 | — | — |
| 1983-12-16 | $2.80 | $2.80 | 149,435 | — | — |
| 1983-12-15 | $2.83 | $2.83 | 157,359 | — | — |
| 1983-12-14 | $2.85 | $2.85 | 173,208 | — | — |
| 1983-12-13 | $2.87 | $2.87 | 75,849 | — | — |
| 1983-12-12 | $2.91 | $2.91 | 106,416 | — | — |
| 1983-12-09 | $2.87 | $2.87 | 258,114 | — | — |
| 1983-12-08 | $2.86 | $2.86 | 56,604 | — | — |
| 1983-12-07 | $2.85 | $2.85 | 66,793 | — | — |
| 1983-12-06 | $2.87 | $2.87 | 123,397 | — | — |
| 1983-12-05 | $2.85 | $2.85 | 104,151 | — | — |
| 1983-12-02 | $2.85 | $2.85 | 180,001 | — | — |
| 1983-12-01 | $2.88 | $2.88 | 87,170 | — | — |
| 1983-11-30 | $2.88 | $2.88 | 346,416 | — | — |
| 1983-11-29 | $2.88 | $2.88 | 264,907 | — | — |
| 1983-11-28 | $2.80 | $2.80 | 110,944 | — | — |
| 1983-11-25 | $2.83 | $2.83 | 183,397 | — | — |
| 1983-11-23 | $2.77 | $2.77 | 79,246 | — | — |
| 1983-11-22 | $2.77 | $2.77 | 196,982 | — | — |
| 1983-11-21 | $2.72 | $2.72 | 123,397 | — | — |
| 1983-11-18 | $2.73 | $2.73 | 57,736 | — | — |
| 1983-11-17 | $2.73 | $2.73 | 201,510 | — | — |
| 1983-11-16 | $2.75 | $2.75 | 207,171 | — | — |
| 1983-11-15 | $2.73 | $2.73 | 161,887 | — | — |
| 1983-11-14 | $2.69 | $2.69 | 371,322 | — | — |
| 1983-11-11 | $2.73 | $2.73 | 2,927,559 | — | — |
| 1983-11-10 | $2.63 | $2.63 | 224,152 | — | — |
| 1983-11-09 | $2.57 | $2.57 | 117,736 | — | — |
| 1983-11-08 | $2.64 | $2.64 | 108,680 | — | — |
| 1983-11-07 | $2.63 | $2.63 | 218,491 | — | — |
| 1983-11-04 | $2.63 | $2.63 | 388,303 | — | — |
| 1983-11-03 | $2.53 | $2.53 | 568,304 | — | — |
| 1983-11-02 | $2.51 | $2.51 | 346,416 | — | — |
| 1983-11-01 | $2.45 | $2.45 | 956,608 | — | — |
| 1983-10-31 | $2.42 | $2.42 | 209,435 | — | — |
| 1983-10-28 | $2.46 | $2.46 | 156,227 | — | — |
| 1983-10-27 | $2.45 | $2.45 | 120,000 | — | — |
| 1983-10-26 | $2.48 | $2.48 | 176,604 | — | — |
| 1983-10-25 | $2.51 | $2.51 | 138,114 | — | — |
| 1983-10-24 | $2.57 | $2.57 | 115,472 | — | — |
| 1983-10-21 | $2.63 | $2.63 | 433,587 | — | — |
| 1983-10-20 | $2.64 | $2.64 | 123,397 | — | — |
| 1983-10-19 | $2.57 | $2.57 | 109,812 | — | — |
| 1983-10-18 | $2.65 | $2.65 | 215,095 | — | — |
| 1983-10-17 | $2.66 | $2.66 | 384,907 | — | — |
| 1983-10-14 | $2.68 | $2.68 | 305,662 | — | — |
| 1983-10-13 | $2.68 | $2.68 | 158,491 | — | — |
| 1983-10-12 | $2.65 | $2.65 | 132,453 | — | — |
| 1983-10-11 | $2.65 | $2.65 | 378,115 | — | — |
| 1983-10-10 | $2.69 | $2.69 | 509,436 | — | — |
| 1983-10-07 | $2.69 | $2.69 | 147,170 | — | — |
| 1983-10-06 | $2.69 | $2.69 | 570,568 | — | — |
| 1983-10-05 | $2.71 | $2.71 | 2,637,746 | — | — |
| 1983-10-04 | $2.71 | $2.71 | 554,719 | — | — |
| 1983-10-03 | $2.68 | $2.68 | 176,604 | — | — |
| 1983-09-30 | $2.72 | $2.72 | 74,717 | — | — |
| 1983-09-29 | $2.73 | $2.73 | 251,322 | — | — |
| 1983-09-28 | $2.71 | $2.71 | 117,736 | — | — |
| 1983-09-27 | $2.72 | $2.72 | 185,661 | — | — |
| 1983-09-26 | $2.71 | $2.71 | 396,228 | — | — |
| 1983-09-23 | $2.68 | $2.68 | 181,133 | — | — |
| 1983-09-22 | $2.67 | $2.67 | 255,850 | — | — |
| 1983-09-21 | $2.65 | $2.65 | 101,887 | — | — |
| 1983-09-20 | $2.66 | $2.66 | 181,133 | — | — |
| 1983-09-19 | $2.65 | $2.65 | 151,699 | — | — |
| 1983-09-16 | $2.66 | $2.66 | 131,321 | — | — |
| 1983-09-15 | $2.69 | $2.69 | 226,416 | — | — |
| 1983-09-14 | $2.67 | $2.67 | 262,643 | — | — |
| 1983-09-13 | $2.66 | $2.66 | 174,340 | — | — |
| 1983-09-12 | $2.67 | $2.67 | 400,756 | — | — |
| 1983-09-09 | $2.69 | $2.69 | 185,661 | — | — |
| 1983-09-08 | $2.66 | $2.66 | 296,605 | — | — |
| 1983-09-07 | $2.69 | $2.69 | 366,794 | — | — |
| 1983-09-06 | $2.61 | $2.61 | 196,982 | — | — |
| 1983-09-02 | $2.59 | $2.59 | 196,982 | — | — |
| 1983-09-01 | $2.54 | $2.54 | 230,944 | — | — |
| 1983-08-31 | $2.48 | $2.48 | 249,058 | — | — |
| 1983-08-30 | $2.48 | $2.48 | 645,286 | — | — |
| 1983-08-29 | $2.42 | $2.42 | 104,151 | — | — |
| 1983-08-26 | $2.42 | $2.42 | 9,057 | — | — |
| 1983-08-25 | $2.42 | $2.42 | 1,569,063 | — | — |
| 1983-08-24 | $2.42 | $2.42 | 258,114 | — | — |
| 1983-08-23 | $2.40 | $2.40 | 92,831 | — | — |
| 1983-08-22 | $2.42 | $2.42 | 337,360 | — | — |
| 1983-08-19 | $2.45 | $2.45 | 88,302 | — | — |
| 1983-08-18 | $2.48 | $2.48 | 110,944 | — | — |
| 1983-08-17 | $2.49 | $2.49 | 203,774 | — | — |
| 1983-08-16 | $2.50 | $2.50 | 131,321 | — | — |
| 1983-08-15 | $2.53 | $2.53 | 95,095 | — | — |
| 1983-08-12 | $2.55 | $2.55 | 29,434 | — | — |
| 1983-08-11 | $2.55 | $2.55 | 33,962 | — | — |
| 1983-08-10 | $2.55 | $2.55 | 115,472 | — | — |
| 1983-08-09 | $2.56 | $2.56 | 95,095 | — | — |
| 1983-08-08 | $2.58 | $2.58 | 108,680 | — | — |
| 1983-08-05 | $2.59 | $2.59 | 113,208 | — | — |
| 1983-08-04 | $2.57 | $2.57 | 63,396 | — | — |
| 1983-08-03 | $2.58 | $2.58 | 255,850 | — | — |
| 1983-08-02 | $2.67 | $2.67 | 1,027,929 | — | — |
| 1983-08-01 | $2.69 | $2.69 | 167,548 | — | — |
| 1983-07-29 | $2.70 | $2.70 | 273,963 | — | — |
| 1983-07-28 | $2.72 | $2.72 | 65,661 | — | — |
| 1983-07-27 | $2.74 | $2.74 | 423,398 | — | — |
| 1983-07-26 | $2.78 | $2.78 | 90,566 | — | — |
| 1983-07-25 | $2.75 | $2.75 | 332,832 | — | — |
| 1983-07-22 | $2.77 | $2.77 | 283,020 | — | — |
| 1983-07-21 | $2.80 | $2.80 | 190,189 | — | — |
| 1983-07-20 | $2.78 | $2.78 | 371,322 | — | — |
| 1983-07-19 | $2.70 | $2.70 | 280,756 | — | — |
| 1983-07-18 | $2.63 | $2.63 | 29,434 | — | — |
| 1983-07-15 | $2.67 | $2.67 | 169,812 | — | — |
| 1983-07-14 | $2.70 | $2.70 | 88,302 | — | — |
| 1983-07-13 | $2.64 | $2.64 | 108,680 | — | — |
| 1983-07-12 | $2.64 | $2.64 | 584,153 | — | — |
| 1983-07-11 | $2.62 | $2.62 | 49,812 | — | — |
| 1983-07-08 | $2.59 | $2.59 | 97,359 | — | — |
| 1983-07-07 | $2.59 | $2.59 | 49,812 | — | — |
| 1983-07-06 | $2.61 | $2.61 | 208,303 | — | — |
| 1983-07-05 | $2.63 | $2.63 | 108,680 | — | — |
| 1983-07-01 | $2.62 | $2.62 | 108,680 | — | — |
| 1983-06-30 | $2.62 | $2.62 | 36,227 | — | — |
| 1983-06-29 | $2.61 | $2.61 | 624,908 | — | — |
| 1983-06-28 | $2.64 | $2.64 | 122,265 | — | — |
| 1983-06-27 | $2.63 | $2.63 | 92,831 | — | — |
| 1983-06-24 | $2.68 | $2.68 | 29,434 | — | — |
| 1983-06-23 | $2.66 | $2.66 | 38,491 | — | — |
| 1983-06-22 | $2.68 | $2.68 | 79,246 | — | — |
| 1983-06-21 | $2.63 | $2.63 | 133,585 | — | — |
| 1983-06-20 | $2.63 | $2.63 | 246,793 | — | — |
| 1983-06-17 | $2.64 | $2.64 | 54,340 | — | — |
| 1983-06-16 | $2.66 | $2.66 | 110,944 | — | — |
| 1983-06-15 | $2.63 | $2.63 | 67,925 | — | — |
| 1983-06-14 | $2.66 | $2.66 | 67,925 | — | — |
| 1983-06-13 | $2.68 | $2.68 | 233,208 | — | — |
| 1983-06-10 | $2.69 | $2.69 | 140,378 | — | — |
| 1983-06-09 | $2.69 | $2.69 | 135,850 | — | — |
| 1983-06-08 | $2.69 | $2.69 | 219,624 | — | — |
| 1983-06-07 | $2.69 | $2.69 | 190,189 | — | — |
| 1983-06-06 | $2.66 | $2.66 | 120,000 | — | — |
| 1983-06-03 | $2.66 | $2.66 | 235,473 | — | — |
| 1983-06-02 | $2.70 | $2.70 | 425,662 | — | — |
| 1983-06-01 | $2.66 | $2.66 | 489,059 | — | — |
| 1983-05-31 | $2.78 | $2.78 | 151,699 | — | — |
| 1983-05-27 | $2.84 | $2.84 | 54,340 | — | — |
| 1983-05-26 | $2.87 | $2.87 | 70,189 | — | — |
| 1983-05-25 | $2.88 | $2.88 | 140,378 | — | — |
| 1983-05-24 | $2.89 | $2.89 | 235,473 | — | — |
| 1983-05-23 | $2.91 | $2.91 | 285,284 | — | — |
| 1983-05-20 | $2.85 | $2.85 | 156,227 | — | — |
| 1983-05-19 | $2.84 | $2.84 | 92,831 | — | — |
| 1983-05-18 | $2.83 | $2.83 | 45,283 | — | — |
| 1983-05-17 | $2.79 | $2.79 | 242,265 | — | — |
| 1983-05-16 | $2.79 | $2.79 | 140,378 | — | — |
| 1983-05-13 | $2.80 | $2.80 | 70,189 | — | — |
| 1983-05-12 | $2.78 | $2.78 | 369,058 | — | — |
| 1983-05-11 | $2.78 | $2.78 | 296,605 | — | — |
| 1983-05-10 | $2.70 | $2.70 | 287,548 | — | — |
| 1983-05-09 | $2.70 | $2.70 | 163,020 | — | — |
| 1983-05-06 | $2.66 | $2.66 | 142,642 | — | — |
| 1983-05-05 | $2.59 | $2.59 | 201,510 | — | — |
| 1983-05-04 | $2.59 | $2.59 | 67,925 | — | — |
| 1983-05-03 | $2.58 | $2.58 | 76,981 | — | — |
| 1983-05-02 | $2.58 | $2.58 | 178,869 | — | — |
| 1983-04-29 | $2.63 | $2.63 | 160,755 | — | — |
| 1983-04-28 | $2.67 | $2.67 | 165,284 | — | — |
| 1983-04-27 | $2.61 | $2.61 | 6,332,856 | — | — |
| 1983-04-26 | $2.55 | $2.55 | 144,906 | — | — |
| 1983-04-25 | $2.57 | $2.57 | 160,755 | — | — |
| 1983-04-22 | $2.67 | $2.67 | 172,076 | — | — |
| 1983-04-21 | $2.68 | $2.68 | 7,892,862 | — | — |
| 1983-04-20 | $2.63 | $2.63 | 704,154 | — | — |
| 1983-04-19 | $2.53 | $2.53 | 391,700 | — | — |
| 1983-04-18 | $2.51 | $2.51 | 328,303 | — | — |
| 1983-04-15 | $2.59 | $2.59 | 507,172 | — | — |
| 1983-04-14 | $2.59 | $2.59 | 950,947 | — | — |
| 1983-04-13 | $2.45 | $2.45 | 826,418 | — | — |
| 1983-04-12 | $2.43 | $2.43 | 212,831 | — | — |
| 1983-04-11 | $2.39 | $2.39 | 31,698 | — | — |
| 1983-04-08 | $2.39 | $2.39 | 97,359 | — | — |
| 1983-04-07 | $2.38 | $2.38 | 56,604 | — | — |
| 1983-04-06 | $2.39 | $2.39 | 67,925 | — | — |
| 1983-04-05 | $2.41 | $2.41 | 165,284 | — | — |
| 1983-04-04 | $2.45 | $2.45 | 122,265 | — | — |
| 1983-03-31 | $2.42 | $2.42 | 153,963 | — | — |
| 1983-03-30 | $2.41 | $2.41 | 54,340 | — | — |
| 1983-03-29 | $2.41 | $2.41 | 72,453 | — | — |
| 1983-03-28 | $2.43 | $2.43 | 138,114 | — | — |
| 1983-03-25 | $2.45 | $2.45 | 196,982 | — | — |
| 1983-03-24 | $2.41 | $2.41 | 95,095 | — | — |
| 1983-03-23 | $2.42 | $2.42 | 187,925 | — | — |
| 1983-03-22 | $2.40 | $2.40 | 29,434 | — | — |
| 1983-03-21 | $2.40 | $2.40 | 362,266 | — | — |
| 1983-03-18 | $2.40 | $2.40 | 147,170 | — | — |
| 1983-03-17 | $2.37 | $2.37 | 221,888 | — | — |
| 1983-03-16 | $2.36 | $2.36 | 624,908 | — | — |
| 1983-03-15 | $2.31 | $2.31 | 106,416 | — | — |
| 1983-03-14 | $2.30 | $2.30 | 113,208 | — | — |
| 1983-03-11 | $2.27 | $2.27 | 647,550 | — | — |
| 1983-03-10 | $2.30 | $2.30 | 113,208 | — | — |
| 1983-03-09 | $2.30 | $2.30 | 226,416 | — | — |
| 1983-03-08 | $2.30 | $2.30 | 219,624 | — | — |
| 1983-03-07 | $2.32 | $2.32 | 876,230 | — | — |
| 1983-03-04 | $2.35 | $2.35 | 174,340 | — | — |
| 1983-03-03 | $2.30 | $2.30 | 645,286 | — | — |
| 1983-03-02 | $2.18 | $2.18 | 330,567 | — | — |
| 1983-03-01 | $2.15 | $2.15 | 271,699 | — | — |
| 1983-02-28 | $2.17 | $2.17 | 172,076 | — | — |
| 1983-02-25 | $2.17 | $2.17 | 267,171 | — | — |
| 1983-02-24 | $2.16 | $2.16 | 56,604 | — | — |
| 1983-02-23 | $2.18 | $2.18 | 242,265 | — | — |
| 1983-02-22 | $2.16 | $2.16 | 144,906 | — | — |
| 1983-02-18 | $2.17 | $2.17 | 355,473 | — | — |
| 1983-02-17 | $2.19 | $2.19 | 45,283 | — | — |
| 1983-02-16 | $2.20 | $2.20 | 516,228 | — | — |
| 1983-02-15 | $2.21 | $2.21 | 446,040 | — | — |
| 1983-02-14 | $2.15 | $2.15 | 2,096,612 | — | — |
| 1983-02-11 | $2.14 | $2.14 | 246,793 | — | — |
| 1983-02-10 | $2.18 | $2.18 | 378,115 | — | — |
| 1983-02-09 | $2.19 | $2.19 | 38,491 | — | — |
| 1983-02-08 | $2.19 | $2.19 | 1,055,099 | — | — |
| 1983-02-07 | $2.19 | $2.19 | 167,548 | — | — |
| 1983-02-04 | $2.16 | $2.16 | 181,133 | — | — |
| 1983-02-03 | $2.14 | $2.14 | 278,492 | — | — |
| 1983-02-02 | $2.12 | $2.12 | 330,567 | — | — |
| 1983-02-01 | $2.12 | $2.12 | 267,171 | — | — |
| 1983-01-31 | $2.10 | $2.10 | 201,510 | — | — |
| 1983-01-28 | $2.13 | $2.13 | 140,378 | — | — |
| 1983-01-27 | $2.12 | $2.12 | 645,286 | — | — |
| 1983-01-26 | $2.10 | $2.10 | 92,831 | — | — |
| 1983-01-25 | $2.12 | $2.12 | 427,926 | — | — |
| 1983-01-24 | $2.12 | $2.12 | 867,173 | — | — |
| 1983-01-21 | $2.14 | $2.14 | 233,208 | — | — |
| 1983-01-20 | $2.20 | $2.20 | 260,378 | — | — |
| 1983-01-19 | $2.25 | $2.25 | 174,340 | — | — |
| 1983-01-18 | $2.30 | $2.30 | 70,189 | — | — |
| 1983-01-17 | $2.30 | $2.30 | 360,001 | — | — |
| 1983-01-14 | $2.31 | $2.31 | 486,794 | — | — |
| 1983-01-13 | $2.26 | $2.26 | 321,511 | — | — |
| 1983-01-12 | $2.22 | $2.22 | 151,699 | — | — |
| 1983-01-11 | $2.18 | $2.18 | 217,359 | — | — |
| 1983-01-10 | $2.20 | $2.20 | 110,944 | — | — |
| 1983-01-07 | $2.18 | $2.18 | 332,832 | — | — |
| 1983-01-06 | $2.20 | $2.20 | 144,906 | — | — |
| 1983-01-05 | $2.15 | $2.15 | 158,491 | — | — |
| 1983-01-04 | $2.16 | $2.16 | 27,170 | — | — |
| 1983-01-03 | $2.16 | $2.16 | 427,926 | — | — |