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 | $3.18 | $3.18 | 56,886 | — | — |
| 1983-12-29 | $3.17 | $3.17 | 124,711 | — | — |
| 1983-12-28 | $3.15 | $3.15 | 54,698 | — | — |
| 1983-12-27 | $3.14 | $3.14 | 100,644 | — | — |
| 1983-12-23 | $3.14 | $3.14 | 10,940 | — | — |
| 1983-12-22 | $3.14 | $3.14 | 15,315 | — | — |
| 1983-12-21 | $3.14 | $3.14 | 142,214 | — | — |
| 1983-12-20 | $3.14 | $3.14 | 32,819 | — | — |
| 1983-12-19 | $3.15 | $3.15 | 10,940 | — | — |
| 1983-12-16 | $3.15 | $3.15 | 8,752 | — | — |
| 1983-12-15 | $3.15 | $3.15 | 317,247 | — | — |
| 1983-12-14 | $3.17 | $3.17 | 52,510 | — | — |
| 1983-12-13 | $3.18 | $3.18 | 192,536 | — | — |
| 1983-12-12 | $3.19 | $3.19 | 21,879 | — | — |
| 1983-12-09 | $3.19 | $3.19 | 4,376 | — | — |
| 1983-12-08 | $3.19 | $3.19 | 100,644 | — | — |
| 1983-12-07 | $3.19 | $3.19 | 24,067 | — | — |
| 1983-12-06 | $3.18 | $3.18 | 54,698 | — | — |
| 1983-12-05 | $3.18 | $3.18 | 63,449 | — | — |
| 1983-12-02 | $3.18 | $3.18 | 13,127 | — | — |
| 1983-12-01 | $3.18 | $3.18 | 194,724 | — | — |
| 1983-11-30 | $3.13 | $3.13 | 26,255 | — | — |
| 1983-11-29 | $3.13 | $3.13 | 41,570 | — | — |
| 1983-11-28 | $3.13 | $3.13 | 199,100 | — | — |
| 1983-11-25 | $3.15 | $3.15 | 19,691 | — | — |
| 1983-11-23 | $3.15 | $3.15 | 30,631 | — | — |
| 1983-11-22 | $3.15 | $3.15 | 43,758 | — | — |
| 1983-11-21 | $3.15 | $3.15 | 258,174 | — | — |
| 1983-11-18 | $3.15 | $3.15 | 39,382 | — | — |
| 1983-11-17 | $3.15 | $3.15 | 85,329 | — | — |
| 1983-11-16 | $3.15 | $3.15 | 30,631 | — | — |
| 1983-11-15 | $3.15 | $3.15 | 4,376 | — | — |
| 1983-11-14 | $3.15 | $3.15 | 30,631 | — | — |
| 1983-11-11 | $3.15 | $3.15 | 6,564 | — | — |
| 1983-11-10 | $3.15 | $3.15 | 39,382 | — | — |
| 1983-11-09 | $3.15 | $3.15 | 411,327 | — | — |
| 1983-11-08 | $3.15 | $3.15 | 61,262 | — | — |
| 1983-11-07 | $3.15 | $3.15 | 43,758 | — | — |
| 1983-11-04 | $3.14 | $3.14 | 185,972 | — | — |
| 1983-11-03 | $3.14 | $3.14 | 199,100 | — | — |
| 1983-11-02 | $3.13 | $3.13 | 21,879 | — | — |
| 1983-11-01 | $3.13 | $3.13 | 286,616 | — | — |
| 1983-10-31 | $3.15 | $3.15 | 137,838 | — | — |
| 1983-10-28 | $3.20 | $3.20 | 72,201 | — | — |
| 1983-10-27 | $3.21 | $3.21 | 334,750 | — | — |
| 1983-10-26 | $3.23 | $3.23 | 216,603 | — | — |
| 1983-10-25 | $3.22 | $3.22 | 332,563 | — | — |
| 1983-10-24 | $3.15 | $3.15 | 87,516 | — | — |
| 1983-10-21 | $3.17 | $3.17 | 207,852 | — | — |
| 1983-10-20 | $3.12 | $3.12 | 89,704 | — | — |
| 1983-10-19 | $3.13 | $3.13 | 177,221 | — | — |
| 1983-10-18 | $3.27 | $3.27 | 107,208 | — | — |
| 1983-10-17 | $3.29 | $3.29 | 56,886 | — | — |
| 1983-10-14 | $3.29 | $3.29 | 0 | — | — |
| 1983-10-13 | $3.29 | $3.29 | 35,007 | — | — |
| 1983-10-12 | $3.30 | $3.30 | 129,087 | — | — |
| 1983-10-11 | $3.35 | $3.35 | 89,704 | — | — |
| 1983-10-10 | $3.37 | $3.37 | 37,194 | — | — |
| 1983-10-07 | $3.37 | $3.37 | 83,141 | — | — |
| 1983-10-06 | $3.38 | $3.38 | 229,731 | — | — |
| 1983-10-05 | $3.35 | $3.35 | 350,066 | — | — |
| 1983-10-04 | $3.38 | $3.38 | 299,744 | — | — |
| 1983-10-03 | $3.35 | $3.35 | 120,335 | — | — |
| 1983-09-30 | $3.35 | $3.35 | 111,583 | — | — |
| 1983-09-29 | $3.35 | $3.35 | 32,819 | — | — |
| 1983-09-28 | $3.35 | $3.35 | 94,080 | — | — |
| 1983-09-27 | $3.35 | $3.35 | 30,631 | — | — |
| 1983-09-26 | $3.35 | $3.35 | 39,382 | — | — |
| 1983-09-23 | $3.35 | $3.35 | 72,201 | — | — |
| 1983-09-22 | $3.35 | $3.35 | 13,127 | — | — |
| 1983-09-21 | $3.35 | $3.35 | 54,698 | — | — |
| 1983-09-20 | $3.33 | $3.33 | 214,415 | — | — |
| 1983-09-19 | $3.28 | $3.28 | 159,718 | — | — |
| 1983-09-16 | $3.26 | $3.26 | 39,382 | — | — |
| 1983-09-15 | $3.26 | $3.26 | 35,007 | — | — |
| 1983-09-14 | $3.26 | $3.26 | 35,007 | — | — |
| 1983-09-13 | $3.26 | $3.26 | 98,456 | — | — |
| 1983-09-12 | $3.26 | $3.26 | 83,141 | — | — |
| 1983-09-09 | $3.27 | $3.27 | 59,074 | — | — |
| 1983-09-08 | $3.26 | $3.26 | 15,315 | — | — |
| 1983-09-07 | $3.26 | $3.26 | 118,147 | — | — |
| 1983-09-06 | $3.25 | $3.25 | 494,468 | — | — |
| 1983-09-02 | $3.21 | $3.21 | 179,409 | — | — |
| 1983-09-01 | $3.13 | $3.13 | 15,315 | — | — |
| 1983-08-31 | $3.12 | $3.12 | 35,007 | — | — |
| 1983-08-30 | $3.13 | $3.13 | 105,020 | — | — |
| 1983-08-29 | $3.18 | $3.18 | 249,422 | — | — |
| 1983-08-26 | $3.25 | $3.25 | 89,704 | — | — |
| 1983-08-25 | $3.28 | $3.28 | 39,382 | — | — |
| 1983-08-24 | $3.31 | $3.31 | 70,013 | — | — |
| 1983-08-23 | $3.35 | $3.35 | 21,879 | — | — |
| 1983-08-22 | $3.37 | $3.37 | 70,013 | — | — |
| 1983-08-19 | $3.39 | $3.39 | 21,879 | — | — |
| 1983-08-18 | $3.39 | $3.39 | 78,765 | — | — |
| 1983-08-17 | $3.36 | $3.36 | 157,530 | — | — |
| 1983-08-16 | $3.22 | $3.22 | 118,147 | — | — |
| 1983-08-15 | $3.15 | $3.15 | 76,577 | — | — |
| 1983-08-12 | $3.11 | $3.11 | 8,752 | — | — |
| 1983-08-11 | $3.11 | $3.11 | 2,188 | — | — |
| 1983-08-10 | $3.11 | $3.11 | 80,953 | — | — |
| 1983-08-09 | $3.10 | $3.10 | 80,953 | — | — |
| 1983-08-08 | $3.10 | $3.10 | 43,758 | — | — |
| 1983-08-05 | $3.11 | $3.11 | 13,127 | — | — |
| 1983-08-04 | $3.11 | $3.11 | 10,940 | — | — |
| 1983-08-03 | $3.10 | $3.10 | 17,503 | — | — |
| 1983-08-02 | $3.07 | $3.07 | 94,080 | — | — |
| 1983-08-01 | $3.07 | $3.07 | 83,141 | — | — |
| 1983-07-29 | $3.04 | $3.04 | 131,275 | — | — |
| 1983-07-28 | $3.04 | $3.04 | 0 | — | — |
| 1983-07-27 | $3.04 | $3.04 | 78,765 | — | — |
| 1983-07-26 | $2.95 | $2.95 | 231,919 | — | — |
| 1983-07-25 | $2.90 | $2.90 | 26,255 | — | — |
| 1983-07-22 | $2.88 | $2.88 | 76,577 | — | — |
| 1983-07-21 | $2.87 | $2.87 | 52,510 | — | — |
| 1983-07-20 | $2.86 | $2.86 | 109,396 | — | — |
| 1983-07-19 | $2.85 | $2.85 | 32,819 | — | — |
| 1983-07-18 | $2.83 | $2.83 | 91,892 | — | — |
| 1983-07-15 | $2.85 | $2.85 | 94,080 | — | — |
| 1983-07-14 | $2.86 | $2.86 | 74,389 | — | — |
| 1983-07-13 | $2.86 | $2.86 | 181,597 | — | — |
| 1983-07-12 | $2.86 | $2.86 | 26,255 | — | — |
| 1983-07-11 | $2.86 | $2.86 | 15,315 | — | — |
| 1983-07-08 | $2.86 | $2.86 | 80,953 | — | — |
| 1983-07-07 | $2.86 | $2.86 | 65,637 | — | — |
| 1983-07-06 | $2.86 | $2.86 | 120,335 | — | — |
| 1983-07-05 | $2.86 | $2.86 | 100,644 | — | — |
| 1983-07-01 | $2.86 | $2.86 | 63,449 | — | — |
| 1983-06-30 | $2.86 | $2.86 | 52,510 | — | — |
| 1983-06-29 | $2.87 | $2.87 | 52,510 | — | — |
| 1983-06-28 | $2.89 | $2.89 | 56,886 | — | — |
| 1983-06-27 | $2.93 | $2.93 | 91,892 | — | — |
| 1983-06-24 | $2.95 | $2.95 | 78,765 | — | — |
| 1983-06-23 | $2.96 | $2.96 | 43,758 | — | — |
| 1983-06-22 | $2.96 | $2.96 | 94,080 | — | — |
| 1983-06-21 | $2.96 | $2.96 | 76,577 | — | — |
| 1983-06-20 | $2.96 | $2.96 | 105,020 | — | — |
| 1983-06-17 | $2.96 | $2.96 | 32,819 | — | — |
| 1983-06-16 | $2.96 | $2.96 | 135,650 | — | — |
| 1983-06-15 | $2.91 | $2.91 | 188,160 | — | — |
| 1983-06-14 | $2.85 | $2.85 | 19,691 | — | — |
| 1983-06-13 | $2.85 | $2.85 | 17,503 | — | — |
| 1983-06-10 | $2.85 | $2.85 | 13,127 | — | — |
| 1983-06-09 | $2.85 | $2.85 | 15,315 | — | — |
| 1983-06-08 | $2.85 | $2.85 | 61,262 | — | — |
| 1983-06-07 | $2.85 | $2.85 | 45,946 | — | — |
| 1983-06-06 | $2.85 | $2.85 | 32,819 | — | — |
| 1983-06-03 | $2.85 | $2.85 | 37,194 | — | — |
| 1983-06-02 | $2.85 | $2.85 | 35,007 | — | — |
| 1983-06-01 | $2.85 | $2.85 | 32,819 | — | — |
| 1983-05-31 | $2.83 | $2.83 | 48,134 | — | — |
| 1983-05-27 | $2.82 | $2.82 | 107,208 | — | — |
| 1983-05-26 | $2.81 | $2.81 | 10,940 | — | — |
| 1983-05-25 | $2.81 | $2.81 | 2,188 | — | — |
| 1983-05-24 | $2.81 | $2.81 | 10,940 | — | — |
| 1983-05-23 | $2.81 | $2.81 | 15,315 | — | — |
| 1983-05-20 | $2.81 | $2.81 | 137,838 | — | — |
| 1983-05-19 | $2.80 | $2.80 | 45,946 | — | — |
| 1983-05-18 | $2.80 | $2.80 | 39,382 | — | — |
| 1983-05-17 | $2.79 | $2.79 | 6,564 | — | — |
| 1983-05-16 | $2.80 | $2.80 | 115,959 | — | — |
| 1983-05-13 | $2.82 | $2.82 | 2,188 | — | — |
| 1983-05-12 | $2.81 | $2.81 | 72,201 | — | — |
| 1983-05-11 | $2.83 | $2.83 | 15,315 | — | — |
| 1983-05-10 | $2.83 | $2.83 | 28,443 | — | — |
| 1983-05-09 | $2.85 | $2.85 | 6,564 | — | — |
| 1983-05-06 | $2.85 | $2.85 | 96,268 | — | — |
| 1983-05-05 | $2.80 | $2.80 | 63,449 | — | — |
| 1983-05-04 | $2.78 | $2.78 | 74,389 | — | — |
| 1983-05-03 | $2.79 | $2.79 | 24,067 | — | — |
| 1983-05-02 | $2.80 | $2.80 | 52,510 | — | — |
| 1983-04-29 | $2.80 | $2.80 | 65,637 | — | — |
| 1983-04-28 | $2.80 | $2.80 | 91,892 | — | — |
| 1983-04-27 | $2.79 | $2.79 | 65,637 | — | — |
| 1983-04-26 | $2.77 | $2.77 | 63,449 | — | — |
| 1983-04-25 | $2.77 | $2.77 | 280,053 | — | — |
| 1983-04-22 | $2.78 | $2.78 | 91,892 | — | — |
| 1983-04-21 | $2.75 | $2.75 | 135,650 | — | — |
| 1983-04-20 | $2.71 | $2.71 | 26,255 | — | — |
| 1983-04-19 | $2.71 | $2.71 | 72,201 | — | — |
| 1983-04-18 | $2.71 | $2.71 | 6,564 | — | — |
| 1983-04-15 | $2.71 | $2.71 | 6,564 | — | — |
| 1983-04-14 | $2.71 | $2.71 | 80,953 | — | — |
| 1983-04-13 | $2.72 | $2.72 | 24,067 | — | — |
| 1983-04-12 | $2.70 | $2.70 | 89,704 | — | — |
| 1983-04-11 | $2.69 | $2.69 | 6,564 | — | — |
| 1983-04-08 | $2.69 | $2.69 | 28,443 | — | — |
| 1983-04-07 | $2.67 | $2.67 | 19,691 | — | — |
| 1983-04-06 | $2.69 | $2.69 | 39,382 | — | — |
| 1983-04-05 | $2.71 | $2.71 | 28,443 | — | — |
| 1983-04-04 | $2.71 | $2.71 | 72,201 | — | — |
| 1983-03-31 | $2.75 | $2.75 | 19,691 | — | — |
| 1983-03-30 | $2.77 | $2.77 | 35,007 | — | — |
| 1983-03-29 | $2.77 | $2.77 | 8,752 | — | — |
| 1983-03-28 | $2.77 | $2.77 | 0 | — | — |
| 1983-03-25 | $2.77 | $2.77 | 39,382 | — | — |
| 1983-03-24 | $2.77 | $2.77 | 126,899 | — | — |
| 1983-03-23 | $2.77 | $2.77 | 135,650 | — | — |
| 1983-03-22 | $2.75 | $2.75 | 168,469 | — | — |
| 1983-03-21 | $2.73 | $2.73 | 100,644 | — | — |
| 1983-03-18 | $2.72 | $2.72 | 89,704 | — | — |
| 1983-03-17 | $2.79 | $2.79 | 80,953 | — | — |
| 1983-03-16 | $2.79 | $2.79 | 26,255 | — | — |
| 1983-03-15 | $2.79 | $2.79 | 59,074 | — | — |
| 1983-03-14 | $2.79 | $2.79 | 105,020 | — | — |
| 1983-03-11 | $2.79 | $2.79 | 94,080 | — | — |
| 1983-03-10 | $2.79 | $2.79 | 83,141 | — | — |
| 1983-03-09 | $2.74 | $2.74 | 201,288 | — | — |
| 1983-03-08 | $2.70 | $2.70 | 70,013 | — | — |
| 1983-03-07 | $2.63 | $2.63 | 19,691 | — | — |
| 1983-03-04 | $2.63 | $2.63 | 28,443 | — | — |
| 1983-03-03 | $2.62 | $2.62 | 89,704 | — | — |
| 1983-03-02 | $2.58 | $2.58 | 319,435 | — | — |
| 1983-03-01 | $2.55 | $2.55 | 70,013 | — | — |
| 1983-02-28 | $2.56 | $2.56 | 150,966 | — | — |
| 1983-02-25 | $2.56 | $2.56 | 188,160 | — | — |
| 1983-02-24 | $2.50 | $2.50 | 43,758 | — | — |
| 1983-02-23 | $2.47 | $2.47 | 105,020 | — | — |
| 1983-02-22 | $2.45 | $2.45 | 126,899 | — | — |
| 1983-02-18 | $2.45 | $2.45 | 249,422 | — | — |
| 1983-02-17 | $2.35 | $2.35 | 234,107 | — | — |
| 1983-02-16 | $2.32 | $2.32 | 400,388 | — | — |
| 1983-02-15 | $2.29 | $2.29 | 102,832 | — | — |
| 1983-02-14 | $2.29 | $2.29 | 76,577 | — | — |
| 1983-02-11 | $2.27 | $2.27 | 137,838 | — | — |
| 1983-02-10 | $2.27 | $2.27 | 19,691 | — | — |
| 1983-02-09 | $2.27 | $2.27 | 94,080 | — | — |
| 1983-02-08 | $2.27 | $2.27 | 2,188 | — | — |
| 1983-02-07 | $2.27 | $2.27 | 21,879 | — | — |
| 1983-02-04 | $2.27 | $2.27 | 17,503 | — | — |
| 1983-02-03 | $2.27 | $2.27 | 76,577 | — | — |
| 1983-02-02 | $2.31 | $2.31 | 105,020 | — | — |
| 1983-02-01 | $2.32 | $2.32 | 98,456 | — | — |
| 1983-01-31 | $2.30 | $2.30 | 87,516 | — | — |
| 1983-01-28 | $2.29 | $2.29 | 113,771 | — | — |
| 1983-01-27 | $2.25 | $2.25 | 30,631 | — | — |
| 1983-01-26 | $2.24 | $2.24 | 85,329 | — | — |
| 1983-01-25 | $2.24 | $2.24 | 98,456 | — | — |
| 1983-01-24 | $2.25 | $2.25 | 181,597 | — | — |
| 1983-01-21 | $2.27 | $2.27 | 80,953 | — | — |
| 1983-01-20 | $2.26 | $2.26 | 41,570 | — | — |
| 1983-01-19 | $2.26 | $2.26 | 30,631 | — | — |
| 1983-01-18 | $2.26 | $2.26 | 54,698 | — | — |
| 1983-01-17 | $2.25 | $2.25 | 308,495 | — | — |
| 1983-01-14 | $2.21 | $2.21 | 32,819 | — | — |
| 1983-01-13 | $2.21 | $2.21 | 334,750 | — | — |
| 1983-01-12 | $2.19 | $2.19 | 13,127 | — | — |
| 1983-01-11 | $2.19 | $2.19 | 37,194 | — | — |
| 1983-01-10 | $2.18 | $2.18 | 65,637 | — | — |
| 1983-01-07 | $2.18 | $2.18 | 48,134 | — | — |
| 1983-01-06 | $2.18 | $2.18 | 28,443 | — | — |
| 1983-01-05 | $2.17 | $2.17 | 56,886 | — | — |
| 1983-01-04 | $2.16 | $2.16 | 111,583 | — | — |
| 1983-01-03 | $2.16 | $2.16 | 70,013 | — | — |