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
- 1973-02-21 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 | $3.08 | $3.10 | 109,600 | — | — |
| 1983-12-29 | $3.09 | $3.12 | 37,600 | — | — |
| 1983-12-28 | $3.08 | $3.10 | 80,000 | — | — |
| 1983-12-27 | $3.08 | $3.10 | 48,800 | — | — |
| 1983-12-23 | $3.05 | $3.07 | 34,400 | — | — |
| 1983-12-22 | $3.06 | $3.09 | 18,400 | — | — |
| 1983-12-21 | $3.05 | $3.07 | 12,800 | — | — |
| 1983-12-20 | $3.03 | $3.05 | 44,800 | — | — |
| 1983-12-19 | $3.03 | $3.05 | 63,200 | — | — |
| 1983-12-16 | $3.06 | $3.09 | 172,000 | — | — |
| 1983-12-15 | $3.06 | $3.09 | 12,000 | — | — |
| 1983-12-14 | $3.08 | $3.10 | 54,400 | — | — |
| 1983-12-13 | $3.09 | $3.12 | 470,400 | — | — |
| 1983-12-12 | $3.05 | $3.07 | 20,000 | — | — |
| 1983-12-09 | $3.00 | $3.02 | 136,000 | — | — |
| 1983-12-08 | $3.03 | $3.05 | 61,600 | — | — |
| 1983-12-07 | $3.06 | $3.09 | 42,400 | — | — |
| 1983-12-06 | $3.08 | $3.10 | 32,800 | — | — |
| 1983-12-05 | $3.08 | $3.10 | 88,000 | — | — |
| 1983-12-02 | $3.09 | $3.12 | 23,200 | — | — |
| 1983-12-01 | $3.09 | $3.12 | 45,600 | — | — |
| 1983-11-30 | $3.05 | $3.07 | 153,600 | — | — |
| 1983-11-29 | $3.03 | $3.05 | 46,400 | — | — |
| 1983-11-28 | $3.00 | $3.02 | 69,600 | — | — |
| 1983-11-25 | $2.95 | $2.98 | 18,400 | — | — |
| 1983-11-23 | $2.98 | $3.01 | 50,400 | — | — |
| 1983-11-22 | $3.00 | $3.02 | 93,600 | — | — |
| 1983-11-21 | $2.98 | $3.01 | 327,200 | — | — |
| 1983-11-18 | $2.97 | $2.99 | 235,200 | — | — |
| 1983-11-17 | $2.98 | $3.01 | 8,000 | — | — |
| 1983-11-16 | $2.97 | $2.99 | 23,200 | — | — |
| 1983-11-15 | $3.00 | $3.02 | 75,200 | — | — |
| 1983-11-14 | $3.02 | $3.04 | 28,800 | — | — |
| 1983-11-11 | $3.02 | $3.04 | 326,400 | — | — |
| 1983-11-10 | $2.95 | $2.98 | 52,800 | — | — |
| 1983-11-09 | $2.95 | $2.98 | 336,000 | — | — |
| 1983-11-08 | $3.00 | $3.02 | 61,600 | — | — |
| 1983-11-07 | $3.00 | $3.02 | 458,400 | — | — |
| 1983-11-04 | $3.00 | $3.02 | 607,200 | — | — |
| 1983-11-03 | $2.94 | $2.96 | 33,600 | — | — |
| 1983-11-02 | $2.95 | $2.98 | 56,800 | — | — |
| 1983-11-01 | $2.97 | $2.99 | 13,600 | — | — |
| 1983-10-31 | $3.00 | $3.02 | 7,200 | — | — |
| 1983-10-28 | $3.00 | $3.02 | 216,800 | — | — |
| 1983-10-27 | $3.03 | $3.05 | 137,600 | — | — |
| 1983-10-26 | $3.06 | $3.09 | 4,000 | — | — |
| 1983-10-25 | $3.05 | $3.07 | 31,200 | — | — |
| 1983-10-24 | $3.05 | $3.07 | 18,400 | — | — |
| 1983-10-21 | $3.03 | $3.05 | 12,800 | — | — |
| 1983-10-20 | $3.06 | $3.09 | 32,000 | — | — |
| 1983-10-19 | $3.09 | $3.12 | 58,400 | — | — |
| 1983-10-18 | $3.09 | $3.12 | 152,800 | — | — |
| 1983-10-17 | $3.06 | $3.09 | 29,600 | — | — |
| 1983-10-14 | $3.06 | $3.09 | 19,200 | — | — |
| 1983-10-13 | $3.06 | $3.09 | 212,000 | — | — |
| 1983-10-12 | $3.09 | $3.12 | 416,000 | — | — |
| 1983-10-11 | $3.08 | $3.10 | 51,200 | — | — |
| 1983-10-10 | $3.08 | $3.10 | 173,600 | — | — |
| 1983-10-07 | $3.08 | $3.10 | 73,600 | — | — |
| 1983-10-06 | $3.06 | $3.09 | 71,200 | — | — |
| 1983-10-05 | $3.09 | $3.12 | 176,000 | — | — |
| 1983-10-04 | $3.09 | $3.12 | 122,400 | — | — |
| 1983-10-03 | $3.11 | $3.13 | 152,000 | — | — |
| 1983-09-30 | $3.08 | $3.10 | 18,400 | — | — |
| 1983-09-29 | $3.11 | $3.13 | 142,400 | — | — |
| 1983-09-28 | $3.06 | $3.09 | 46,400 | — | — |
| 1983-09-27 | $3.13 | $3.15 | 20,000 | — | — |
| 1983-09-26 | $3.13 | $3.15 | 28,000 | — | — |
| 1983-09-23 | $3.09 | $3.12 | 220,800 | — | — |
| 1983-09-22 | $3.11 | $3.13 | 41,600 | — | — |
| 1983-09-21 | $3.09 | $3.12 | 51,200 | — | — |
| 1983-09-20 | $3.11 | $3.13 | 34,400 | — | — |
| 1983-09-19 | $3.11 | $3.13 | 89,600 | — | — |
| 1983-09-16 | $3.00 | $3.02 | 151,200 | — | — |
| 1983-09-15 | $3.03 | $3.05 | 17,600 | — | — |
| 1983-09-14 | $3.08 | $3.10 | 22,400 | — | — |
| 1983-09-13 | $3.08 | $3.10 | 42,400 | — | — |
| 1983-09-12 | $3.09 | $3.12 | 96,800 | — | — |
| 1983-09-09 | $3.05 | $3.07 | 118,400 | — | — |
| 1983-09-08 | $3.06 | $3.09 | 132,000 | — | — |
| 1983-09-07 | $3.09 | $3.12 | 84,800 | — | — |
| 1983-09-06 | $3.02 | $3.04 | 20,000 | — | — |
| 1983-09-02 | $3.03 | $3.05 | 516,800 | — | — |
| 1983-09-01 | $2.94 | $2.96 | 120,000 | — | — |
| 1983-08-31 | $2.86 | $2.88 | 64,800 | — | — |
| 1983-08-30 | $2.86 | $2.88 | 28,000 | — | — |
| 1983-08-29 | $2.83 | $2.85 | 74,400 | — | — |
| 1983-08-26 | $2.84 | $2.86 | 44,800 | — | — |
| 1983-08-25 | $2.86 | $2.88 | 93,600 | — | — |
| 1983-08-24 | $2.86 | $2.88 | 39,200 | — | — |
| 1983-08-23 | $2.78 | $2.80 | 388,000 | — | — |
| 1983-08-22 | $2.83 | $2.85 | 40,800 | — | — |
| 1983-08-19 | $2.84 | $2.86 | 49,600 | — | — |
| 1983-08-18 | $2.84 | $2.86 | 136,800 | — | — |
| 1983-08-17 | $2.88 | $2.90 | 12,800 | — | — |
| 1983-08-16 | $2.84 | $2.86 | 71,200 | — | — |
| 1983-08-15 | $2.91 | $2.93 | 75,200 | — | — |
| 1983-08-12 | $2.91 | $2.93 | 106,400 | — | — |
| 1983-08-11 | $2.84 | $2.86 | 5,600 | — | — |
| 1983-08-10 | $2.84 | $2.86 | 36,000 | — | — |
| 1983-08-09 | $2.84 | $2.86 | 29,600 | — | — |
| 1983-08-08 | $2.86 | $2.88 | 33,600 | — | — |
| 1983-08-05 | $2.84 | $2.86 | 51,200 | — | — |
| 1983-08-04 | $2.91 | $2.93 | 24,800 | — | — |
| 1983-08-03 | $2.89 | $2.91 | 10,400 | — | — |
| 1983-08-02 | $2.91 | $2.93 | 153,600 | — | — |
| 1983-08-01 | $2.92 | $2.94 | 32,800 | — | — |
| 1983-07-29 | $3.00 | $3.02 | 51,200 | — | — |
| 1983-07-28 | $3.09 | $3.12 | 267,200 | — | — |
| 1983-07-27 | $3.11 | $3.13 | 73,600 | — | — |
| 1983-07-26 | $3.11 | $3.13 | 22,400 | — | — |
| 1983-07-25 | $3.08 | $3.10 | 68,000 | — | — |
| 1983-07-22 | $3.09 | $3.12 | 116,000 | — | — |
| 1983-07-21 | $3.02 | $3.04 | 29,600 | — | — |
| 1983-07-20 | $3.08 | $3.10 | 235,200 | — | — |
| 1983-07-19 | $2.91 | $2.93 | 404,800 | — | — |
| 1983-07-18 | $2.92 | $2.94 | 35,200 | — | — |
| 1983-07-15 | $2.91 | $2.93 | 21,600 | — | — |
| 1983-07-14 | $2.95 | $2.98 | 92,800 | — | — |
| 1983-07-13 | $2.91 | $2.93 | 29,600 | — | — |
| 1983-07-12 | $2.95 | $2.98 | 268,800 | — | — |
| 1983-07-11 | $2.98 | $3.01 | 40,800 | — | — |
| 1983-07-08 | $2.91 | $2.93 | 20,800 | — | — |
| 1983-07-07 | $2.95 | $2.98 | 46,400 | — | — |
| 1983-07-06 | $2.89 | $2.91 | 72,000 | — | — |
| 1983-07-05 | $2.91 | $2.93 | 23,200 | — | — |
| 1983-07-01 | $2.95 | $2.98 | 88,800 | — | — |
| 1983-06-30 | $2.95 | $2.98 | 52,800 | — | — |
| 1983-06-29 | $2.88 | $2.90 | 76,800 | — | — |
| 1983-06-28 | $2.83 | $2.85 | 28,000 | — | — |
| 1983-06-27 | $2.91 | $2.93 | 44,000 | — | — |
| 1983-06-24 | $2.91 | $2.93 | 37,600 | — | — |
| 1983-06-23 | $2.91 | $2.93 | 22,400 | — | — |
| 1983-06-22 | $2.97 | $2.99 | 118,400 | — | — |
| 1983-06-21 | $2.92 | $2.94 | 111,200 | — | — |
| 1983-06-20 | $2.94 | $2.96 | 22,400 | — | — |
| 1983-06-17 | $2.95 | $2.98 | 90,400 | — | — |
| 1983-06-16 | $2.97 | $2.99 | 815,200 | — | — |
| 1983-06-15 | $2.78 | $2.80 | 1,068,000 | — | — |
| 1983-06-14 | $2.78 | $2.80 | 59,200 | — | — |
| 1983-06-13 | $2.84 | $2.86 | 327,200 | — | — |
| 1983-06-10 | $2.73 | $2.75 | 77,600 | — | — |
| 1983-06-09 | $2.73 | $2.75 | 13,600 | — | — |
| 1983-06-08 | $2.70 | $2.72 | 28,800 | — | — |
| 1983-06-07 | $2.70 | $2.72 | 54,400 | — | — |
| 1983-06-06 | $2.75 | $2.77 | 208,800 | — | — |
| 1983-06-03 | $2.72 | $2.74 | 57,600 | — | — |
| 1983-06-02 | $2.75 | $2.77 | 53,600 | — | — |
| 1983-06-01 | $2.75 | $2.77 | 53,600 | — | — |
| 1983-05-31 | $2.86 | $2.88 | 54,400 | — | — |
| 1983-05-27 | $2.88 | $2.90 | 224,800 | — | — |
| 1983-05-26 | $2.81 | $2.83 | 108,800 | — | — |
| 1983-05-25 | $2.80 | $2.82 | 320,800 | — | — |
| 1983-05-24 | $2.66 | $2.68 | 100,800 | — | — |
| 1983-05-23 | $2.64 | $2.66 | 64,800 | — | — |
| 1983-05-20 | $2.63 | $2.64 | 20,000 | — | — |
| 1983-05-19 | $2.58 | $2.60 | 94,400 | — | — |
| 1983-05-18 | $2.64 | $2.66 | 733,600 | — | — |
| 1983-05-17 | $2.67 | $2.69 | 246,400 | — | — |
| 1983-05-16 | $2.61 | $2.63 | 101,600 | — | — |
| 1983-05-13 | $2.63 | $2.64 | 357,600 | — | — |
| 1983-05-12 | $2.67 | $2.69 | 46,400 | — | — |
| 1983-05-11 | $2.64 | $2.66 | 590,400 | — | — |
| 1983-05-10 | $2.63 | $2.64 | 187,200 | — | — |
| 1983-05-09 | $2.58 | $2.60 | 156,000 | — | — |
| 1983-05-06 | $2.59 | $2.61 | 464,800 | — | — |
| 1983-05-05 | $2.59 | $2.61 | 47,200 | — | — |
| 1983-05-04 | $2.66 | $2.68 | 46,400 | — | — |
| 1983-05-03 | $2.69 | $2.71 | 23,200 | — | — |
| 1983-05-02 | $2.75 | $2.77 | 258,400 | — | — |
| 1983-04-29 | $2.72 | $2.74 | 37,600 | — | — |
| 1983-04-28 | $2.75 | $2.77 | 188,000 | — | — |
| 1983-04-27 | $2.63 | $2.64 | 91,200 | — | — |
| 1983-04-26 | $2.56 | $2.58 | 144,000 | — | — |
| 1983-04-25 | $2.58 | $2.60 | 96,000 | — | — |
| 1983-04-22 | $2.59 | $2.61 | 111,200 | — | — |
| 1983-04-21 | $2.59 | $2.61 | 485,600 | — | — |
| 1983-04-20 | $2.55 | $2.57 | 356,000 | — | — |
| 1983-04-19 | $2.55 | $2.57 | 66,400 | — | — |
| 1983-04-18 | $2.55 | $2.57 | 294,400 | — | — |
| 1983-04-15 | $2.47 | $2.49 | 654,400 | — | — |
| 1983-04-14 | $2.45 | $2.47 | 96,000 | — | — |
| 1983-04-13 | $2.47 | $2.49 | 81,600 | — | — |
| 1983-04-12 | $2.55 | $2.57 | 107,200 | — | — |
| 1983-04-11 | $2.64 | $2.66 | 152,800 | — | — |
| 1983-04-08 | $2.61 | $2.63 | 49,600 | — | — |
| 1983-04-07 | $2.63 | $2.64 | 29,600 | — | — |
| 1983-04-06 | $2.67 | $2.69 | 85,600 | — | — |
| 1983-04-05 | $2.72 | $2.74 | 263,200 | — | — |
| 1983-04-04 | $2.80 | $2.82 | 68,000 | — | — |
| 1983-03-31 | $2.81 | $2.83 | 120,800 | — | — |
| 1983-03-30 | $2.89 | $2.91 | 159,200 | — | — |
| 1983-03-29 | $2.83 | $2.85 | 136,800 | — | — |
| 1983-03-28 | $2.88 | $2.90 | 167,200 | — | — |
| 1983-03-25 | $2.84 | $2.86 | 159,200 | — | — |
| 1983-03-24 | $2.83 | $2.85 | 517,600 | — | — |
| 1983-03-23 | $2.83 | $2.85 | 43,200 | — | — |
| 1983-03-22 | $2.70 | $2.72 | 32,000 | — | — |
| 1983-03-21 | $2.66 | $2.68 | 49,600 | — | — |
| 1983-03-18 | $2.66 | $2.68 | 43,200 | — | — |
| 1983-03-17 | $2.67 | $2.69 | 58,400 | — | — |
| 1983-03-16 | $2.66 | $2.68 | 41,600 | — | — |
| 1983-03-15 | $2.73 | $2.75 | 35,200 | — | — |
| 1983-03-14 | $2.77 | $2.79 | 48,000 | — | — |
| 1983-03-11 | $2.83 | $2.85 | 27,200 | — | — |
| 1983-03-10 | $2.88 | $2.90 | 108,000 | — | — |
| 1983-03-09 | $2.95 | $2.98 | 51,200 | — | — |
| 1983-03-08 | $2.89 | $2.91 | 243,200 | — | — |
| 1983-03-07 | $2.86 | $2.88 | 238,400 | — | — |
| 1983-03-04 | $2.75 | $2.77 | 699,200 | — | — |
| 1983-03-03 | $2.70 | $2.72 | 292,800 | — | — |
| 1983-03-02 | $2.56 | $2.58 | 137,600 | — | — |
| 1983-03-01 | $2.50 | $2.52 | 19,200 | — | — |
| 1983-02-28 | $2.53 | $2.55 | 136,000 | — | — |
| 1983-02-25 | $2.50 | $2.52 | 45,600 | — | — |
| 1983-02-24 | $2.53 | $2.55 | 95,200 | — | — |
| 1983-02-23 | $2.50 | $2.52 | 27,200 | — | — |
| 1983-02-22 | $2.50 | $2.52 | 57,600 | — | — |
| 1983-02-18 | $2.56 | $2.58 | 32,000 | — | — |
| 1983-02-17 | $2.58 | $2.60 | 44,800 | — | — |
| 1983-02-16 | $2.59 | $2.61 | 64,800 | — | — |
| 1983-02-15 | $2.70 | $2.72 | 55,200 | — | — |
| 1983-02-14 | $2.75 | $2.77 | 103,200 | — | — |
| 1983-02-11 | $2.75 | $2.77 | 50,400 | — | — |
| 1983-02-10 | $2.69 | $2.71 | 263,200 | — | — |
| 1983-02-09 | $2.69 | $2.71 | 43,200 | — | — |
| 1983-02-08 | $2.75 | $2.77 | 96,000 | — | — |
| 1983-02-07 | $2.75 | $2.77 | 19,200 | — | — |
| 1983-02-04 | $2.72 | $2.74 | 112,000 | — | — |
| 1983-02-03 | $2.69 | $2.71 | 126,400 | — | — |
| 1983-02-02 | $2.69 | $2.71 | 68,000 | — | — |
| 1983-02-01 | $2.75 | $2.77 | 116,800 | — | — |
| 1983-01-31 | $2.73 | $2.75 | 160,000 | — | — |
| 1983-01-28 | $2.80 | $2.82 | 131,200 | — | — |
| 1983-01-27 | $2.66 | $2.68 | 145,600 | — | — |
| 1983-01-26 | $2.59 | $2.61 | 21,600 | — | — |
| 1983-01-25 | $2.52 | $2.53 | 208,000 | — | — |
| 1983-01-24 | $2.50 | $2.52 | 36,000 | — | — |
| 1983-01-21 | $2.58 | $2.60 | 50,400 | — | — |
| 1983-01-20 | $2.63 | $2.64 | 38,400 | — | — |
| 1983-01-19 | $2.61 | $2.63 | 23,200 | — | — |
| 1983-01-18 | $2.63 | $2.64 | 26,400 | — | — |
| 1983-01-17 | $2.63 | $2.64 | 158,400 | — | — |
| 1983-01-14 | $2.59 | $2.61 | 120,800 | — | — |
| 1983-01-13 | $2.58 | $2.60 | 92,800 | — | — |
| 1983-01-12 | $2.53 | $2.55 | 192,000 | — | — |
| 1983-01-11 | $2.48 | $2.50 | 83,200 | — | — |
| 1983-01-10 | $2.53 | $2.55 | 61,600 | — | — |
| 1983-01-07 | $2.66 | $2.68 | 1,321,600 | — | — |
| 1983-01-06 | $2.72 | $2.74 | 480,000 | — | — |
| 1983-01-05 | $2.48 | $2.50 | 206,400 | — | — |
| 1983-01-04 | $2.31 | $2.33 | 24,800 | — | — |
| 1983-01-03 | $2.30 | $2.31 | 89,600 | — | — |