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 2026-08-27
- 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 |
|---|---|---|---|
| 1983-12-30 | $3.20 | $3.20 | 18,750 |
| 1983-12-29 | $3.20 | $3.20 | 35,250 |
| 1983-12-28 | $3.20 | $3.20 | 12,000 |
| 1983-12-27 | $3.18 | $3.18 | 164,250 |
| 1983-12-23 | $3.12 | $3.12 | 63,000 |
| 1983-12-22 | $3.18 | $3.18 | 48,750 |
| 1983-12-21 | $3.17 | $3.17 | 240,750 |
| 1983-12-20 | $3.23 | $3.23 | 37,500 |
| 1983-12-19 | $3.13 | $3.13 | 9,750 |
| 1983-12-16 | $3.23 | $3.23 | 289,500 |
| 1983-12-15 | $3.13 | $3.13 | 248,250 |
| 1983-12-14 | $3.04 | $3.04 | 141,750 |
| 1983-12-13 | $3.03 | $3.03 | 6,000 |
| 1983-12-12 | $3.03 | $3.03 | 129,750 |
| 1983-12-09 | $3.03 | $3.03 | 59,250 |
| 1983-12-08 | $3.03 | $3.03 | 209,250 |
| 1983-12-07 | $3.10 | $3.10 | 641,250 |
| 1983-12-06 | $3.13 | $3.13 | 180,000 |
| 1983-12-05 | $3.09 | $3.09 | 134,250 |
| 1983-12-02 | $2.90 | $2.90 | 291,000 |
| 1983-12-01 | $2.88 | $2.88 | 474,750 |
| 1983-11-30 | $2.88 | $2.88 | 492,000 |
| 1983-11-29 | $2.88 | $2.88 | 397,500 |
| 1983-11-28 | $2.88 | $2.88 | 632,250 |
| 1983-11-25 | $2.87 | $2.87 | 49,500 |
| 1983-11-23 | $2.91 | $2.91 | 33,750 |
| 1983-11-22 | $2.91 | $2.91 | 18,750 |
| 1983-11-21 | $2.88 | $2.88 | 56,250 |
| 1983-11-18 | $2.87 | $2.87 | 142,500 |
| 1983-11-17 | $2.90 | $2.90 | 278,250 |
| 1983-11-16 | $2.88 | $2.88 | 115,500 |
| 1983-11-15 | $2.83 | $2.83 | 231,000 |
| 1983-11-14 | $2.83 | $2.83 | 8,250 |
| 1983-11-11 | $2.78 | $2.78 | 56,250 |
| 1983-11-10 | $2.71 | $2.71 | 81,750 |
| 1983-11-09 | $2.68 | $2.68 | 112,500 |
| 1983-11-08 | $2.68 | $2.68 | 750 |
| 1983-11-07 | $2.68 | $2.68 | 15,000 |
| 1983-11-04 | $2.70 | $2.70 | 13,500 |
| 1983-11-03 | $2.72 | $2.72 | 251,250 |
| 1983-11-02 | $2.68 | $2.68 | 14,250 |
| 1983-11-01 | $2.68 | $2.68 | 27,000 |
| 1983-10-31 | $2.73 | $2.73 | 0 |
| 1983-10-28 | $2.73 | $2.73 | 162,750 |
| 1983-10-27 | $2.77 | $2.77 | 203,250 |
| 1983-10-26 | $2.66 | $2.66 | 91,500 |
| 1983-10-25 | $2.66 | $2.66 | 44,250 |
| 1983-10-24 | $2.63 | $2.63 | 3,000 |
| 1983-10-21 | $2.68 | $2.68 | 252,000 |
| 1983-10-20 | $2.63 | $2.63 | 165,750 |
| 1983-10-19 | $2.53 | $2.52 | 139,500 |
| 1983-10-18 | $2.57 | $2.57 | 198,000 |
| 1983-10-17 | $2.73 | $2.73 | 30,750 |
| 1983-10-14 | $2.65 | $2.65 | 81,750 |
| 1983-10-13 | $2.85 | $2.85 | 90,750 |
| 1983-10-12 | $2.88 | $2.88 | 3,000 |
| 1983-10-11 | $2.93 | $2.93 | 365,250 |
| 1983-10-10 | $2.97 | $2.97 | 61,500 |
| 1983-10-07 | $2.97 | $2.97 | 243,000 |
| 1983-10-06 | $2.97 | $2.97 | 285,750 |
| 1983-10-05 | $2.93 | $2.93 | 80,250 |
| 1983-10-04 | $2.90 | $2.90 | 54,000 |
| 1983-10-03 | $2.88 | $2.88 | 793,500 |
| 1983-09-30 | $2.88 | $2.88 | 32,250 |
| 1983-09-29 | $2.90 | $2.90 | 288,000 |
| 1983-09-28 | $2.91 | $2.91 | 216,750 |
| 1983-09-27 | $2.88 | $2.88 | 12,000 |
| 1983-09-26 | $2.91 | $2.91 | 192,000 |
| 1983-09-23 | $2.87 | $2.87 | 85,500 |
| 1983-09-22 | $2.80 | $2.80 | 214,500 |
| 1983-09-21 | $2.80 | $2.80 | 531,000 |
| 1983-09-20 | $2.80 | $2.80 | 150,000 |
| 1983-09-19 | $2.74 | $2.74 | 27,000 |
| 1983-09-16 | $2.74 | $2.74 | 48,000 |
| 1983-09-15 | $2.74 | $2.74 | 137,250 |
| 1983-09-14 | $2.79 | $2.79 | 44,250 |
| 1983-09-13 | $2.80 | $2.80 | 113,250 |
| 1983-09-12 | $2.84 | $2.84 | 62,250 |
| 1983-09-09 | $2.75 | $2.75 | 750 |
| 1983-09-08 | $2.83 | $2.83 | 80,250 |
| 1983-09-07 | $2.85 | $2.85 | 17,250 |
| 1983-09-06 | $2.84 | $2.84 | 216,000 |
| 1983-09-02 | $2.72 | $2.72 | 366,000 |
| 1983-09-01 | $2.75 | $2.75 | 177,000 |
| 1983-08-31 | $2.75 | $2.75 | 157,500 |
| 1983-08-30 | $2.80 | $2.80 | 171,750 |
| 1983-08-29 | $2.80 | $2.80 | 9,750 |
| 1983-08-26 | $2.85 | $2.85 | 176,250 |
| 1983-08-25 | $2.88 | $2.88 | 197,250 |
| 1983-08-24 | $2.88 | $2.88 | 206,250 |
| 1983-08-23 | $2.90 | $2.90 | 136,500 |
| 1983-08-22 | $2.93 | $2.93 | 22,500 |
| 1983-08-19 | $2.91 | $2.91 | 177,000 |
| 1983-08-18 | $2.88 | $2.88 | 557,250 |
| 1983-08-17 | $2.90 | $2.90 | 189,750 |
| 1983-08-16 | $2.84 | $2.84 | 8,250 |
| 1983-08-15 | $2.87 | $2.87 | 651,750 |
| 1983-08-12 | $2.74 | $2.74 | 220,500 |
| 1983-08-11 | $2.68 | $2.68 | 348,000 |
| 1983-08-10 | $2.66 | $2.66 | 594,750 |
| 1983-08-09 | $2.66 | $2.66 | 766,500 |
| 1983-08-08 | $2.67 | $2.67 | 22,500 |
| 1983-08-05 | $2.66 | $2.66 | 75,000 |
| 1983-08-04 | $2.73 | $2.73 | 192,750 |
| 1983-08-03 | $2.80 | $2.80 | 93,750 |
| 1983-08-02 | $2.85 | $2.85 | 212,250 |
| 1983-08-01 | $2.77 | $2.77 | 3,000 |
| 1983-07-29 | $2.84 | $2.84 | 39,000 |
| 1983-07-28 | $2.95 | $2.95 | 0 |
| 1983-07-27 | $2.95 | $2.95 | 288,000 |
| 1983-07-26 | $2.97 | $2.97 | 325,500 |
| 1983-07-25 | $2.96 | $2.96 | 315,000 |
| 1983-07-22 | $2.96 | $2.96 | 28,500 |
| 1983-07-21 | $2.97 | $2.97 | 545,250 |
| 1983-07-20 | $2.93 | $2.93 | 372,000 |
| 1983-07-19 | $2.84 | $2.84 | 20,250 |
| 1983-07-18 | $2.84 | $2.84 | 75,000 |
| 1983-07-15 | $2.88 | $2.88 | 3,750 |
| 1983-07-14 | $2.90 | $2.90 | 84,000 |
| 1983-07-13 | $2.88 | $2.88 | 135,000 |
| 1983-07-12 | $2.88 | $2.88 | 3,750 |
| 1983-07-11 | $2.95 | $2.95 | 18,750 |
| 1983-07-08 | $2.98 | $2.98 | 9,750 |
| 1983-07-07 | $2.98 | $2.98 | 473,250 |
| 1983-07-06 | $2.98 | $2.98 | 156,000 |
| 1983-07-05 | $2.91 | $2.91 | 27,000 |
| 1983-07-01 | $3.03 | $3.03 | 16,500 |
| 1983-06-30 | $2.96 | $2.96 | 259,500 |
| 1983-06-29 | $3.07 | $3.07 | 76,500 |
| 1983-06-28 | $3.10 | $3.10 | 294,000 |
| 1983-06-27 | $3.18 | $3.18 | 345,750 |
| 1983-06-24 | $3.17 | $3.17 | 54,750 |
| 1983-06-23 | $3.13 | $3.13 | 63,000 |
| 1983-06-22 | $3.20 | $3.20 | 275,250 |
| 1983-06-21 | $3.17 | $3.17 | 596,250 |
| 1983-06-20 | $2.98 | $2.98 | 424,500 |
| 1983-06-17 | $2.94 | $2.94 | 679,500 |
| 1983-06-16 | $2.85 | $2.85 | 357,750 |
| 1983-06-15 | $2.74 | $2.74 | 35,250 |
| 1983-06-14 | $2.73 | $2.73 | 72,000 |
| 1983-06-13 | $2.73 | $2.73 | 378,750 |
| 1983-06-10 | $2.63 | $2.63 | 15,750 |
| 1983-06-09 | $2.63 | $2.63 | 36,000 |
| 1983-06-08 | $2.62 | $2.62 | 42,000 |
| 1983-06-07 | $2.63 | $2.63 | 213,000 |
| 1983-06-06 | $2.70 | $2.70 | 329,250 |
| 1983-06-03 | $2.71 | $2.71 | 942,000 |
| 1983-06-02 | $2.66 | $2.66 | 271,500 |
| 1983-06-01 | $2.66 | $2.66 | 1,169,250 |
| 1983-05-31 | $2.69 | $2.69 | 279,750 |
| 1983-05-27 | $2.53 | $2.52 | 237,000 |
| 1983-05-26 | $2.53 | $2.52 | 779,250 |
| 1983-05-25 | $2.46 | $2.46 | 225,000 |
| 1983-05-24 | $2.46 | $2.46 | 400,500 |
| 1983-05-23 | $2.46 | $2.46 | 141,750 |
| 1983-05-20 | $2.48 | $2.48 | 2,766,000 |
| 1983-05-19 | $2.47 | $2.47 | 221,250 |
| 1983-05-18 | $2.50 | $2.50 | 1,484,250 |
| 1983-05-17 | $2.46 | $2.46 | 54,750 |
| 1983-05-16 | $2.44 | $2.44 | 2,250 |
| 1983-05-13 | $2.48 | $2.48 | 98,250 |
| 1983-05-12 | $2.46 | $2.46 | 82,500 |
| 1983-05-11 | $2.49 | $2.49 | 41,250 |
| 1983-05-10 | $2.52 | $2.52 | 204,000 |
| 1983-05-09 | $2.57 | $2.57 | 362,250 |
| 1983-05-06 | $2.59 | $2.59 | 850,500 |
| 1983-05-05 | $2.55 | $2.55 | 500,250 |
| 1983-05-04 | $2.53 | $2.53 | 924,750 |
| 1983-05-03 | $2.53 | $2.53 | 227,250 |
| 1983-05-02 | $2.55 | $2.55 | 276,000 |
| 1983-04-29 | $2.46 | $2.46 | 323,250 |
| 1983-04-28 | $2.44 | $2.44 | 43,500 |
| 1983-04-27 | $2.40 | $2.40 | 9,000 |
| 1983-04-26 | $2.38 | $2.38 | 54,750 |
| 1983-04-25 | $2.42 | $2.42 | 83,250 |
| 1983-04-22 | $2.45 | $2.45 | 271,500 |
| 1983-04-21 | $2.44 | $2.44 | 153,750 |
| 1983-04-20 | $2.44 | $2.44 | 201,750 |
| 1983-04-19 | $2.38 | $2.38 | 108,750 |
| 1983-04-18 | $2.38 | $2.38 | 165,000 |
| 1983-04-15 | $2.34 | $2.34 | 22,500 |
| 1983-04-14 | $2.34 | $2.34 | 112,500 |
| 1983-04-13 | $2.28 | $2.28 | 82,500 |
| 1983-04-12 | $2.27 | $2.27 | 27,000 |
| 1983-04-11 | $2.30 | $2.30 | 750 |
| 1983-04-08 | $2.22 | $2.22 | 107,250 |
| 1983-04-07 | $2.24 | $2.24 | 51,000 |
| 1983-04-06 | $2.28 | $2.28 | 14,250 |
| 1983-04-05 | $2.25 | $2.25 | 303,000 |
| 1983-04-04 | $2.25 | $2.25 | 30,750 |
| 1983-03-31 | $2.32 | $2.32 | 2,250 |
| 1983-03-30 | $2.35 | $2.35 | 174,000 |
| 1983-03-29 | $2.33 | $2.33 | 5,250 |
| 1983-03-28 | $2.37 | $2.37 | 604,500 |
| 1983-03-25 | $2.42 | $2.42 | 1,664,250 |
| 1983-03-24 | $2.40 | $2.40 | 126,750 |
| 1983-03-23 | $2.40 | $2.40 | 24,750 |
| 1983-03-22 | $2.40 | $2.40 | 276,000 |
| 1983-03-21 | $2.34 | $2.34 | 90,000 |
| 1983-03-18 | $2.35 | $2.35 | 31,500 |
| 1983-03-17 | $2.32 | $2.32 | 57,000 |
| 1983-03-16 | $2.34 | $2.34 | 128,250 |
| 1983-03-15 | $2.27 | $2.27 | 624,000 |
| 1983-03-14 | $2.28 | $2.28 | 186,750 |
| 1983-03-11 | $2.18 | $2.18 | 89,250 |
| 1983-03-10 | $2.09 | $2.09 | 12,000 |
| 1983-03-09 | $2.07 | $2.07 | 80,250 |
| 1983-03-08 | $2.06 | $2.06 | 13,500 |
| 1983-03-07 | $2.13 | $2.13 | 33,000 |
| 1983-03-04 | $2.12 | $2.12 | 2,250 |
| 1983-03-03 | $2.09 | $2.09 | 37,500 |
| 1983-03-02 | $2.08 | $2.08 | 45,750 |
| 1983-03-01 | $2.09 | $2.09 | 36,000 |
| 1983-02-28 | $2.08 | $2.08 | 202,500 |
| 1983-02-25 | $2.12 | $2.12 | 198,000 |
| 1983-02-24 | $2.06 | $2.06 | 82,500 |
| 1983-02-23 | $2.00 | $2.00 | 57,000 |
| 1983-02-22 | $1.98 | $1.98 | 30,750 |
| 1983-02-18 | $2.05 | $2.05 | 124,500 |
| 1983-02-17 | $2.13 | $2.13 | 366,000 |
| 1983-02-16 | $2.13 | $2.13 | 169,500 |
| 1983-02-15 | $2.13 | $2.13 | 113,250 |
| 1983-02-14 | $2.09 | $2.09 | 43,500 |
| 1983-02-11 | $2.02 | $2.02 | 444,750 |
| 1983-02-10 | $1.99 | $1.99 | 663,000 |
| 1983-02-09 | $1.99 | $1.99 | 45,750 |
| 1983-02-08 | $1.98 | $1.98 | 294,750 |
| 1983-02-07 | $2.02 | $2.02 | 596,250 |
| 1983-02-04 | $2.05 | $2.05 | 56,250 |
| 1983-02-03 | $2.00 | $2.00 | 7,500 |
| 1983-02-02 | $2.00 | $2.00 | 63,750 |
| 1983-02-01 | $2.05 | $2.05 | 56,250 |
| 1983-01-31 | $2.07 | $2.07 | 46,500 |
| 1983-01-28 | $2.09 | $2.09 | 4,500 |
| 1983-01-27 | $2.09 | $2.09 | 480,750 |
| 1983-01-26 | $2.09 | $2.09 | 171,000 |
| 1983-01-25 | $2.02 | $2.02 | 150,000 |
| 1983-01-24 | $1.93 | $1.93 | 16,500 |
| 1983-01-21 | $2.08 | $2.08 | 388,500 |
| 1983-01-20 | $2.03 | $2.03 | 750 |
| 1983-01-19 | $2.02 | $2.02 | 16,500 |
| 1983-01-18 | $2.08 | $2.08 | 6,750 |
| 1983-01-17 | $2.13 | $2.13 | 81,000 |
| 1983-01-14 | $2.17 | $2.17 | 58,500 |
| 1983-01-13 | $2.24 | $2.24 | 126,000 |
| 1983-01-12 | $2.20 | $2.20 | 22,500 |
| 1983-01-11 | $2.22 | $2.22 | 82,500 |
| 1983-01-10 | $2.38 | $2.38 | 193,500 |
| 1983-01-07 | $2.38 | $2.38 | 1,416,000 |
| 1983-01-06 | $2.35 | $2.35 | 1,757,250 |
| 1983-01-05 | $2.35 | $2.35 | 1,413,750 |
| 1983-01-04 | $2.28 | $2.28 | 1,880,250 |
| 1983-01-03 | $2.27 | $2.27 | 2,250 |