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 | $3.27 | $3.27 | 14,108 | — | — |
| 1983-12-29 | $3.27 | $3.27 | 40,095 | — | — |
| 1983-12-28 | $3.27 | $3.27 | 3,713 | — | — |
| 1983-12-27 | $3.27 | $3.27 | 33,413 | — | — |
| 1983-12-23 | $3.33 | $3.33 | 20,790 | — | — |
| 1983-12-22 | $3.33 | $3.33 | 10,395 | — | — |
| 1983-12-21 | $3.33 | $3.33 | 16,335 | — | — |
| 1983-12-20 | $3.33 | $3.33 | 9,653 | — | — |
| 1983-12-19 | $3.33 | $3.33 | 5,198 | — | — |
| 1983-12-16 | $3.33 | $3.33 | 7,425 | — | — |
| 1983-12-15 | $3.30 | $3.30 | 13,365 | — | — |
| 1983-12-14 | $3.30 | $3.30 | 37,125 | — | — |
| 1983-12-13 | $3.27 | $3.27 | 6,683 | — | — |
| 1983-12-12 | $3.27 | $3.27 | 16,335 | — | — |
| 1983-12-09 | $3.27 | $3.27 | 5,198 | — | — |
| 1983-12-08 | $3.27 | $3.27 | 17,820 | — | — |
| 1983-12-07 | $3.27 | $3.27 | 8,910 | — | — |
| 1983-12-06 | $3.23 | $3.23 | 2,970 | — | — |
| 1983-12-05 | $3.23 | $3.23 | 9,653 | — | — |
| 1983-12-02 | $3.23 | $3.23 | 5,198 | — | — |
| 1983-12-01 | $3.20 | $3.20 | 9,653 | — | — |
| 1983-11-30 | $3.20 | $3.20 | 24,503 | — | — |
| 1983-11-29 | $3.20 | $3.20 | 17,820 | — | — |
| 1983-11-28 | $3.20 | $3.20 | 8,910 | — | — |
| 1983-11-25 | $3.20 | $3.20 | 36,383 | — | — |
| 1983-11-23 | $3.33 | $3.33 | 7,425 | — | — |
| 1983-11-22 | $3.37 | $3.37 | 9,653 | — | — |
| 1983-11-21 | $3.33 | $3.33 | 9,653 | — | — |
| 1983-11-18 | $3.33 | $3.33 | 7,425 | — | — |
| 1983-11-17 | $3.33 | $3.33 | 19,305 | — | — |
| 1983-11-16 | $3.37 | $3.37 | 17,820 | — | — |
| 1983-11-15 | $3.40 | $3.40 | 56,430 | — | — |
| 1983-11-14 | $3.43 | $3.43 | 9,653 | — | — |
| 1983-11-11 | $3.47 | $3.47 | 2,228 | — | — |
| 1983-11-10 | $3.47 | $3.47 | 7,425 | — | — |
| 1983-11-09 | $3.47 | $3.47 | 98,753 | — | — |
| 1983-11-08 | $3.54 | $3.54 | 6,683 | — | — |
| 1983-11-07 | $3.50 | $3.50 | 46,778 | — | — |
| 1983-11-04 | $3.50 | $3.50 | 1,485 | — | — |
| 1983-11-03 | $3.50 | $3.50 | 386,843 | — | — |
| 1983-11-02 | $3.47 | $3.47 | 743 | — | — |
| 1983-11-01 | $3.43 | $3.43 | 3,713 | — | — |
| 1983-10-31 | $3.43 | $3.43 | 2,970 | — | — |
| 1983-10-28 | $3.43 | $3.43 | 5,198 | — | — |
| 1983-10-27 | $3.47 | $3.47 | 9,653 | — | — |
| 1983-10-26 | $3.47 | $3.47 | 83,903 | — | — |
| 1983-10-25 | $3.43 | $3.43 | 72,765 | — | — |
| 1983-10-24 | $3.43 | $3.43 | 11,880 | — | — |
| 1983-10-21 | $3.47 | $3.47 | 9,653 | — | — |
| 1983-10-20 | $3.47 | $3.47 | 20,048 | — | — |
| 1983-10-19 | $3.40 | $3.40 | 8,910 | — | — |
| 1983-10-18 | $3.40 | $3.40 | 1,485 | — | — |
| 1983-10-17 | $3.43 | $3.43 | 5,940 | — | — |
| 1983-10-14 | $3.40 | $3.40 | 67,568 | — | — |
| 1983-10-13 | $3.40 | $3.40 | 3,713 | — | — |
| 1983-10-12 | $3.43 | $3.43 | 16,335 | — | — |
| 1983-10-11 | $3.54 | $3.54 | 11,138 | — | — |
| 1983-10-10 | $3.54 | $3.54 | 35,640 | — | — |
| 1983-10-07 | $3.57 | $3.57 | 8,910 | — | — |
| 1983-10-06 | $3.57 | $3.57 | 8,168 | — | — |
| 1983-10-05 | $3.57 | $3.57 | 20,048 | — | — |
| 1983-10-04 | $3.57 | $3.57 | 46,778 | — | — |
| 1983-10-03 | $3.64 | $3.64 | 44,550 | — | — |
| 1983-09-30 | $3.64 | $3.64 | 2,970 | — | — |
| 1983-09-29 | $3.64 | $3.64 | 11,138 | — | — |
| 1983-09-28 | $3.67 | $3.67 | 6,683 | — | — |
| 1983-09-27 | $3.67 | $3.67 | 2,228 | — | — |
| 1983-09-26 | $3.67 | $3.67 | 42,323 | — | — |
| 1983-09-23 | $3.67 | $3.67 | 101,723 | — | — |
| 1983-09-22 | $3.67 | $3.67 | 44,550 | — | — |
| 1983-09-21 | $3.67 | $3.67 | 238,343 | — | — |
| 1983-09-20 | $3.64 | $3.64 | 139,590 | — | — |
| 1983-09-19 | $3.54 | $3.54 | 37,868 | — | — |
| 1983-09-16 | $3.50 | $3.50 | 31,928 | — | — |
| 1983-09-15 | $3.50 | $3.50 | 709,088 | — | — |
| 1983-09-14 | $3.50 | $3.50 | 127,710 | — | — |
| 1983-09-13 | $3.54 | $3.54 | 20,790 | — | — |
| 1983-09-12 | $3.54 | $3.54 | 38,610 | — | — |
| 1983-09-09 | $3.50 | $3.50 | 96,525 | — | — |
| 1983-09-08 | $3.47 | $3.47 | 36,383 | — | — |
| 1983-09-07 | $3.43 | $3.43 | 100,238 | — | — |
| 1983-09-06 | $3.37 | $3.37 | 69,053 | — | — |
| 1983-09-02 | $3.33 | $3.33 | 4,455 | — | — |
| 1983-09-01 | $3.33 | $3.33 | 17,078 | — | — |
| 1983-08-31 | $3.30 | $3.30 | 69,795 | — | — |
| 1983-08-30 | $3.20 | $3.20 | 134,393 | — | — |
| 1983-08-29 | $3.16 | $3.16 | 39,353 | — | — |
| 1983-08-26 | $3.16 | $3.16 | 743 | — | — |
| 1983-08-25 | $3.16 | $3.16 | 2,970 | — | — |
| 1983-08-24 | $3.13 | $3.13 | 14,108 | — | — |
| 1983-08-23 | $3.13 | $3.13 | 4,455 | — | — |
| 1983-08-22 | $3.13 | $3.13 | 104,693 | — | — |
| 1983-08-19 | $3.13 | $3.13 | 22,275 | — | — |
| 1983-08-18 | $3.13 | $3.13 | 2,228 | — | — |
| 1983-08-17 | $3.13 | $3.13 | 23,018 | — | — |
| 1983-08-16 | $3.10 | $3.10 | 47,520 | — | — |
| 1983-08-15 | $3.10 | $3.10 | 12,623 | — | — |
| 1983-08-12 | $3.10 | $3.10 | 34,155 | — | — |
| 1983-08-11 | $3.10 | $3.10 | 10,395 | — | — |
| 1983-08-10 | $3.06 | $3.06 | 8,168 | — | — |
| 1983-08-09 | $3.06 | $3.06 | 22,275 | — | — |
| 1983-08-08 | $3.06 | $3.06 | 13,365 | — | — |
| 1983-08-05 | $3.06 | $3.06 | 15,593 | — | — |
| 1983-08-04 | $3.10 | $3.10 | 12,623 | — | — |
| 1983-08-03 | $3.10 | $3.10 | 8,910 | — | — |
| 1983-08-02 | $3.06 | $3.06 | 798,188 | — | — |
| 1983-08-01 | $3.06 | $3.06 | 51,975 | — | — |
| 1983-07-29 | $3.10 | $3.10 | 86,130 | — | — |
| 1983-07-28 | $3.33 | $3.33 | 0 | — | — |
| 1983-07-27 | $3.33 | $3.33 | 24,503 | — | — |
| 1983-07-26 | $3.37 | $3.37 | 8,168 | — | — |
| 1983-07-25 | $3.37 | $3.37 | 4,455 | — | — |
| 1983-07-22 | $3.37 | $3.37 | 12,623 | — | — |
| 1983-07-21 | $3.40 | $3.40 | 10,395 | — | — |
| 1983-07-20 | $3.37 | $3.37 | 77,220 | — | — |
| 1983-07-19 | $3.37 | $3.37 | 20,048 | — | — |
| 1983-07-18 | $3.37 | $3.37 | 743 | — | — |
| 1983-07-15 | $3.37 | $3.37 | 25,245 | — | — |
| 1983-07-14 | $3.37 | $3.37 | 13,365 | — | — |
| 1983-07-13 | $3.40 | $3.40 | 51,975 | — | — |
| 1983-07-12 | $3.43 | $3.43 | 69,795 | — | — |
| 1983-07-11 | $3.40 | $3.40 | 89,843 | — | — |
| 1983-07-08 | $3.30 | $3.30 | 22,275 | — | — |
| 1983-07-07 | $3.30 | $3.30 | 11,138 | — | — |
| 1983-07-06 | $3.23 | $3.23 | 22,275 | — | — |
| 1983-07-05 | $3.23 | $3.23 | 43,808 | — | — |
| 1983-07-01 | $3.37 | $3.37 | 11,138 | — | — |
| 1983-06-30 | $3.33 | $3.33 | 17,078 | — | — |
| 1983-06-29 | $3.33 | $3.33 | 6,683 | — | — |
| 1983-06-28 | $3.33 | $3.33 | 37,868 | — | — |
| 1983-06-27 | $3.30 | $3.30 | 20,048 | — | — |
| 1983-06-24 | $3.23 | $3.23 | 38,610 | — | — |
| 1983-06-23 | $3.20 | $3.20 | 32,670 | — | — |
| 1983-06-22 | $3.16 | $3.16 | 8,910 | — | — |
| 1983-06-21 | $3.13 | $3.13 | 57,915 | — | — |
| 1983-06-20 | $3.06 | $3.06 | 104,693 | — | — |
| 1983-06-17 | $3.22 | $3.22 | 42,323 | — | — |
| 1983-06-16 | $3.25 | $3.25 | 45,293 | — | — |
| 1983-06-15 | $3.27 | $3.27 | 21,533 | — | — |
| 1983-06-14 | $3.27 | $3.27 | 5,198 | — | — |
| 1983-06-13 | $3.30 | $3.30 | 164,835 | — | — |
| 1983-06-10 | $3.33 | $3.33 | 73,508 | — | — |
| 1983-06-09 | $3.37 | $3.37 | 63,855 | — | — |
| 1983-06-08 | $3.43 | $3.43 | 73,508 | — | — |
| 1983-06-07 | $3.64 | $3.64 | 22,275 | — | — |
| 1983-06-06 | $3.62 | $3.62 | 8,168 | — | — |
| 1983-06-03 | $3.62 | $3.62 | 14,850 | — | — |
| 1983-06-02 | $3.59 | $3.59 | 14,108 | — | — |
| 1983-06-01 | $3.59 | $3.59 | 3,713 | — | — |
| 1983-05-31 | $3.59 | $3.59 | 57,173 | — | — |
| 1983-05-27 | $3.59 | $3.59 | 89,843 | — | — |
| 1983-05-26 | $3.52 | $3.52 | 14,850 | — | — |
| 1983-05-25 | $3.40 | $3.40 | 23,018 | — | — |
| 1983-05-24 | $3.30 | $3.30 | 187,110 | — | — |
| 1983-05-23 | $3.27 | $3.27 | 51,233 | — | — |
| 1983-05-20 | $3.25 | $3.25 | 45,293 | — | — |
| 1983-05-19 | $3.25 | $3.25 | 26,730 | — | — |
| 1983-05-18 | $3.25 | $3.25 | 135,135 | — | — |
| 1983-05-17 | $3.28 | $3.28 | 56,430 | — | — |
| 1983-05-16 | $3.32 | $3.32 | 13,365 | — | — |
| 1983-05-13 | $3.32 | $3.32 | 7,425 | — | — |
| 1983-05-12 | $3.37 | $3.37 | 743 | — | — |
| 1983-05-11 | $3.37 | $3.37 | 1,485 | — | — |
| 1983-05-10 | $3.37 | $3.37 | 8,168 | — | — |
| 1983-05-09 | $3.37 | $3.37 | 51,975 | — | — |
| 1983-05-06 | $3.37 | $3.37 | 2,970 | — | — |
| 1983-05-05 | $3.37 | $3.37 | 743 | — | — |
| 1983-05-04 | $3.37 | $3.37 | 4,455 | — | — |
| 1983-05-03 | $3.37 | $3.37 | 23,018 | — | — |
| 1983-05-02 | $3.40 | $3.40 | 47,520 | — | — |
| 1983-04-29 | $3.40 | $3.40 | 15,593 | — | — |
| 1983-04-28 | $3.40 | $3.40 | 13,365 | — | — |
| 1983-04-27 | $3.38 | $3.38 | 4,455 | — | — |
| 1983-04-26 | $3.38 | $3.38 | 21,533 | — | — |
| 1983-04-25 | $3.37 | $3.37 | 65,340 | — | — |
| 1983-04-22 | $3.32 | $3.32 | 30,443 | — | — |
| 1983-04-21 | $3.30 | $3.30 | 103,208 | — | — |
| 1983-04-20 | $3.23 | $3.23 | 165,578 | — | — |
| 1983-04-19 | $3.25 | $3.25 | 23,018 | — | — |
| 1983-04-18 | $3.30 | $3.30 | 6,683 | — | — |
| 1983-04-15 | $3.30 | $3.30 | 42,323 | — | — |
| 1983-04-14 | $3.27 | $3.27 | 14,850 | — | — |
| 1983-04-13 | $3.27 | $3.27 | 17,820 | — | — |
| 1983-04-12 | $3.27 | $3.27 | 35,640 | — | — |
| 1983-04-11 | $3.22 | $3.22 | 74,250 | — | — |
| 1983-04-08 | $3.16 | $3.16 | 2,970 | — | — |
| 1983-04-07 | $3.16 | $3.16 | 11,880 | — | — |
| 1983-04-06 | $3.16 | $3.16 | 0 | — | — |
| 1983-04-05 | $3.16 | $3.16 | 4,455 | — | — |
| 1983-04-04 | $3.16 | $3.16 | 11,138 | — | — |
| 1983-03-31 | $3.16 | $3.16 | 24,503 | — | — |
| 1983-03-30 | $3.15 | $3.15 | 7,425 | — | — |
| 1983-03-29 | $3.13 | $3.13 | 1,485 | — | — |
| 1983-03-28 | $3.13 | $3.13 | 1,485 | — | — |
| 1983-03-25 | $3.13 | $3.13 | 743 | — | — |
| 1983-03-24 | $3.13 | $3.13 | 8,168 | — | — |
| 1983-03-23 | $3.13 | $3.13 | 743 | — | — |
| 1983-03-22 | $3.13 | $3.13 | 26,730 | — | — |
| 1983-03-21 | $3.13 | $3.13 | 32,670 | — | — |
| 1983-03-18 | $3.13 | $3.13 | 72,765 | — | — |
| 1983-03-17 | $3.13 | $3.13 | 12,623 | — | — |
| 1983-03-16 | $3.13 | $3.13 | 85,388 | — | — |
| 1983-03-15 | $3.08 | $3.08 | 743 | — | — |
| 1983-03-14 | $3.08 | $3.08 | 14,850 | — | — |
| 1983-03-11 | $3.08 | $3.08 | 5,198 | — | — |
| 1983-03-10 | $3.08 | $3.08 | 0 | — | — |
| 1983-03-09 | $3.08 | $3.08 | 20,790 | — | — |
| 1983-03-08 | $3.10 | $3.10 | 9,653 | — | — |
| 1983-03-07 | $3.08 | $3.08 | 77,220 | — | — |
| 1983-03-04 | $2.90 | $2.90 | 6,683 | — | — |
| 1983-03-03 | $2.90 | $2.90 | 22,275 | — | — |
| 1983-03-02 | $2.88 | $2.88 | 37,868 | — | — |
| 1983-03-01 | $2.86 | $2.86 | 34,898 | — | — |
| 1983-02-28 | $2.86 | $2.86 | 13,365 | — | — |
| 1983-02-25 | $2.86 | $2.86 | 0 | — | — |
| 1983-02-24 | $2.86 | $2.86 | 1,485 | — | — |
| 1983-02-23 | $2.86 | $2.86 | 1,485 | — | — |
| 1983-02-22 | $2.86 | $2.86 | 4,455 | — | — |
| 1983-02-18 | $2.86 | $2.86 | 37,868 | — | — |
| 1983-02-17 | $2.86 | $2.86 | 123,255 | — | — |
| 1983-02-16 | $2.90 | $2.90 | 14,108 | — | — |
| 1983-02-15 | $2.90 | $2.90 | 8,168 | — | — |
| 1983-02-14 | $2.90 | $2.90 | 12,623 | — | — |
| 1983-02-11 | $2.93 | $2.93 | 5,940 | — | — |
| 1983-02-10 | $2.93 | $2.93 | 60,143 | — | — |
| 1983-02-09 | $2.93 | $2.93 | 2,970 | — | — |
| 1983-02-08 | $2.93 | $2.93 | 1,485 | — | — |
| 1983-02-07 | $2.93 | $2.93 | 41,580 | — | — |
| 1983-02-04 | $2.91 | $2.91 | 23,760 | — | — |
| 1983-02-03 | $2.91 | $2.91 | 2,970 | — | — |
| 1983-02-02 | $2.91 | $2.91 | 0 | — | — |
| 1983-02-01 | $2.91 | $2.91 | 23,760 | — | — |
| 1983-01-31 | $2.91 | $2.91 | 0 | — | — |
| 1983-01-28 | $2.91 | $2.91 | 30,443 | — | — |
| 1983-01-27 | $2.90 | $2.90 | 7,425 | — | — |
| 1983-01-26 | $2.88 | $2.88 | 11,138 | — | — |
| 1983-01-25 | $2.88 | $2.88 | 15,593 | — | — |
| 1983-01-24 | $2.88 | $2.88 | 40,095 | — | — |
| 1983-01-21 | $2.86 | $2.86 | 113,603 | — | — |
| 1983-01-20 | $2.86 | $2.86 | 29,700 | — | — |
| 1983-01-19 | $2.86 | $2.86 | 80,933 | — | — |
| 1983-01-18 | $2.93 | $2.93 | 9,653 | — | — |
| 1983-01-17 | $2.93 | $2.93 | 16,335 | — | — |
| 1983-01-14 | $2.95 | $2.95 | 95,783 | — | — |
| 1983-01-13 | $3.03 | $3.03 | 66,083 | — | — |
| 1983-01-12 | $3.06 | $3.06 | 8,168 | — | — |
| 1983-01-11 | $3.06 | $3.06 | 46,035 | — | — |
| 1983-01-10 | $3.05 | $3.05 | 58,658 | — | — |
| 1983-01-07 | $2.96 | $2.96 | 53,460 | — | — |
| 1983-01-06 | $2.90 | $2.90 | 40,838 | — | — |
| 1983-01-05 | $2.90 | $2.90 | 1,485 | — | — |
| 1983-01-04 | $2.90 | $2.90 | 106,920 | — | — |
| 1983-01-03 | $2.93 | $2.93 | 1,485 | — | — |