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 | $2.51 | $2.63 | 195,723 | — | — |
| 1983-12-29 | $2.52 | $2.64 | 196,916 | — | — |
| 1983-12-28 | $2.52 | $2.64 | 713,672 | — | — |
| 1983-12-27 | $2.52 | $2.64 | 285,230 | — | — |
| 1983-12-23 | $2.51 | $2.63 | 204,077 | — | — |
| 1983-12-22 | $2.58 | $2.70 | 335,354 | — | — |
| 1983-12-21 | $2.62 | $2.74 | 281,650 | — | — |
| 1983-12-20 | $2.56 | $2.68 | 361,610 | — | — |
| 1983-12-19 | $2.51 | $2.63 | 143,212 | — | — |
| 1983-12-16 | $2.63 | $2.75 | 879,559 | — | — |
| 1983-12-15 | $2.66 | $2.79 | 757,829 | — | — |
| 1983-12-14 | $2.74 | $2.87 | 488,114 | — | — |
| 1983-12-13 | $2.68 | $2.81 | 451,117 | — | — |
| 1983-12-12 | $2.71 | $2.84 | 207,657 | — | — |
| 1983-12-09 | $2.82 | $2.95 | 143,212 | — | — |
| 1983-12-08 | $2.74 | $2.87 | 847,337 | — | — |
| 1983-12-07 | $2.72 | $2.85 | 153,953 | — | — |
| 1983-12-06 | $2.73 | $2.85 | 287,617 | — | — |
| 1983-12-05 | $2.70 | $2.81 | 278,070 | — | — |
| 1983-12-02 | $2.79 | $2.90 | 960,713 | — | — |
| 1983-12-01 | $2.79 | $2.90 | 278,070 | — | — |
| 1983-11-30 | $2.77 | $2.88 | 280,457 | — | — |
| 1983-11-29 | $2.79 | $2.90 | 430,829 | — | — |
| 1983-11-28 | $2.78 | $2.89 | 380,705 | — | — |
| 1983-11-25 | $2.78 | $2.89 | 150,372 | — | — |
| 1983-11-23 | $2.79 | $2.90 | 1,255,490 | — | — |
| 1983-11-22 | $2.73 | $2.85 | 946,392 | — | — |
| 1983-11-21 | $2.70 | $2.81 | 342,515 | — | — |
| 1983-11-18 | $2.65 | $2.76 | 219,591 | — | — |
| 1983-11-17 | $2.62 | $2.73 | 179,015 | — | — |
| 1983-11-16 | $2.71 | $2.83 | 910,589 | — | — |
| 1983-11-15 | $2.64 | $2.75 | 1,347,385 | — | — |
| 1983-11-14 | $2.64 | $2.75 | 225,559 | — | — |
| 1983-11-11 | $2.60 | $2.71 | 44,157 | — | — |
| 1983-11-10 | $2.58 | $2.68 | 1,376,027 | — | — |
| 1983-11-09 | $2.57 | $2.67 | 88,314 | — | — |
| 1983-11-08 | $2.51 | $2.62 | 57,285 | — | — |
| 1983-11-07 | $2.58 | $2.68 | 485,727 | — | — |
| 1983-11-04 | $2.50 | $2.61 | 212,431 | — | — |
| 1983-11-03 | $2.45 | $2.55 | 749,475 | — | — |
| 1983-11-02 | $2.47 | $2.57 | 230,332 | — | — |
| 1983-11-01 | $2.47 | $2.57 | 83,540 | — | — |
| 1983-10-31 | $2.49 | $2.60 | 452,311 | — | — |
| 1983-10-28 | $2.53 | $2.64 | 207,657 | — | — |
| 1983-10-27 | $2.52 | $2.63 | 347,289 | — | — |
| 1983-10-26 | $2.53 | $2.64 | 473,793 | — | — |
| 1983-10-25 | $2.49 | $2.60 | 159,920 | — | — |
| 1983-10-24 | $2.51 | $2.62 | 156,340 | — | — |
| 1983-10-21 | $2.51 | $2.62 | 188,562 | — | — |
| 1983-10-20 | $2.52 | $2.63 | 75,186 | — | — |
| 1983-10-19 | $2.47 | $2.57 | 483,340 | — | — |
| 1983-10-18 | $2.51 | $2.62 | 449,924 | — | — |
| 1983-10-17 | $2.56 | $2.66 | 146,792 | — | — |
| 1983-10-14 | $2.53 | $2.64 | 153,953 | — | — |
| 1983-10-13 | $2.58 | $2.68 | 525,110 | — | — |
| 1983-10-12 | $2.45 | $2.55 | 359,223 | — | — |
| 1983-10-11 | $2.58 | $2.68 | 8,138,013 | — | — |
| 1983-10-10 | $2.65 | $2.76 | 568,074 | — | — |
| 1983-10-07 | $2.69 | $2.80 | 360,416 | — | — |
| 1983-10-06 | $2.70 | $2.81 | 305,519 | — | — |
| 1983-10-05 | $2.66 | $2.77 | 525,110 | — | — |
| 1983-10-04 | $2.70 | $2.81 | 495,274 | — | — |
| 1983-10-03 | $2.72 | $2.84 | 180,208 | — | — |
| 1983-09-30 | $2.64 | $2.75 | 108,602 | — | — |
| 1983-09-29 | $2.69 | $2.80 | 40,577 | — | — |
| 1983-09-28 | $2.69 | $2.80 | 243,460 | — | — |
| 1983-09-27 | $2.66 | $2.77 | 455,891 | — | — |
| 1983-09-26 | $2.70 | $2.81 | 251,814 | — | — |
| 1983-09-23 | $2.68 | $2.79 | 281,650 | — | — |
| 1983-09-22 | $2.68 | $2.79 | 137,245 | — | — |
| 1983-09-21 | $2.72 | $2.84 | 280,457 | — | — |
| 1983-09-20 | $2.70 | $2.81 | 753,056 | — | — |
| 1983-09-19 | $2.62 | $2.73 | 350,869 | — | — |
| 1983-09-16 | $2.58 | $2.68 | 81,153 | — | — |
| 1983-09-15 | $2.58 | $2.68 | 110,989 | — | — |
| 1983-09-14 | $2.57 | $2.67 | 340,128 | — | — |
| 1983-09-13 | $2.61 | $2.72 | 81,153 | — | — |
| 1983-09-12 | $2.66 | $2.77 | 199,303 | — | — |
| 1983-09-09 | $2.70 | $2.81 | 492,887 | — | — |
| 1983-09-08 | $2.64 | $2.75 | 545,398 | — | — |
| 1983-09-07 | $2.60 | $2.71 | 1,239,976 | — | — |
| 1983-09-06 | $2.60 | $2.71 | 201,690 | — | — |
| 1983-09-02 | $2.60 | $2.71 | 298,358 | — | — |
| 1983-09-01 | $2.52 | $2.63 | 569,267 | — | — |
| 1983-08-31 | $2.53 | $2.64 | 991,742 | — | — |
| 1983-08-30 | $2.47 | $2.57 | 218,398 | — | — |
| 1983-08-29 | $2.58 | $2.68 | 282,843 | — | — |
| 1983-08-26 | $2.47 | $2.57 | 71,606 | — | — |
| 1983-08-25 | $2.50 | $2.61 | 1,241,169 | — | — |
| 1983-08-24 | $2.51 | $2.60 | 134,858 | — | — |
| 1983-08-23 | $2.51 | $2.60 | 102,635 | — | — |
| 1983-08-22 | $2.52 | $2.61 | 125,310 | — | — |
| 1983-08-19 | $2.52 | $2.61 | 225,559 | — | — |
| 1983-08-18 | $2.52 | $2.61 | 856,884 | — | — |
| 1983-08-17 | $2.50 | $2.59 | 1,317,549 | — | — |
| 1983-08-16 | $2.47 | $2.56 | 175,435 | — | — |
| 1983-08-15 | $2.48 | $2.57 | 843,756 | — | — |
| 1983-08-12 | $2.43 | $2.52 | 3,715,154 | — | — |
| 1983-08-11 | $2.38 | $2.46 | 843,756 | — | — |
| 1983-08-10 | $2.39 | $2.47 | 813,921 | — | — |
| 1983-08-09 | $2.39 | $2.47 | 638,486 | — | — |
| 1983-08-08 | $2.39 | $2.47 | 707,705 | — | — |
| 1983-08-05 | $2.47 | $2.56 | 996,516 | — | — |
| 1983-08-04 | $2.49 | $2.58 | 358,030 | — | — |
| 1983-08-03 | $2.46 | $2.55 | 1,479,856 | — | — |
| 1983-08-02 | $2.46 | $2.55 | 121,730 | — | — |
| 1983-08-01 | $2.48 | $2.57 | 171,854 | — | — |
| 1983-07-29 | $2.50 | $2.59 | 1,253,104 | — | — |
| 1983-07-28 | $2.60 | $2.69 | 218,398 | — | — |
| 1983-07-27 | $2.58 | $2.67 | 207,657 | — | — |
| 1983-07-26 | $2.70 | $2.80 | 736,348 | — | — |
| 1983-07-25 | $2.67 | $2.76 | 290,004 | — | — |
| 1983-07-22 | $2.60 | $2.69 | 400,993 | — | — |
| 1983-07-21 | $2.66 | $2.75 | 421,281 | — | — |
| 1983-07-20 | $2.68 | $2.78 | 205,270 | — | — |
| 1983-07-19 | $2.69 | $2.79 | 2,670,901 | — | — |
| 1983-07-18 | $2.68 | $2.78 | 442,763 | — | — |
| 1983-07-15 | $2.72 | $2.82 | 212,431 | — | — |
| 1983-07-14 | $2.77 | $2.86 | 1,046,640 | — | — |
| 1983-07-13 | $2.82 | $2.92 | 260,168 | — | — |
| 1983-07-12 | $2.80 | $2.89 | 237,493 | — | — |
| 1983-07-11 | $2.85 | $2.95 | 235,106 | — | — |
| 1983-07-08 | $2.79 | $2.88 | 1,570,557 | — | — |
| 1983-07-07 | $2.81 | $2.91 | 495,274 | — | — |
| 1983-07-06 | $2.79 | $2.88 | 794,826 | — | — |
| 1983-07-05 | $2.79 | $2.88 | 1,805,663 | — | — |
| 1983-07-01 | $2.83 | $2.93 | 5,270,196 | — | — |
| 1983-06-30 | $2.86 | $2.96 | 4,480,144 | — | — |
| 1983-06-29 | $2.79 | $2.88 | 1,938,134 | — | — |
| 1983-06-28 | $3.14 | $3.25 | 323,420 | — | — |
| 1983-06-27 | $3.12 | $3.23 | 312,679 | — | — |
| 1983-06-24 | $3.13 | $3.24 | 353,256 | — | — |
| 1983-06-23 | $3.12 | $3.23 | 156,340 | — | — |
| 1983-06-22 | $3.13 | $3.24 | 528,690 | — | — |
| 1983-06-21 | $3.11 | $3.22 | 229,139 | — | — |
| 1983-06-20 | $3.14 | $3.25 | 785,278 | — | — |
| 1983-06-17 | $3.02 | $3.12 | 908,202 | — | — |
| 1983-06-16 | $2.89 | $2.99 | 760,216 | — | — |
| 1983-06-15 | $2.81 | $2.91 | 562,106 | — | — |
| 1983-06-14 | $2.88 | $2.98 | 386,672 | — | — |
| 1983-06-13 | $2.86 | $2.96 | 260,168 | — | — |
| 1983-06-10 | $2.85 | $2.95 | 455,891 | — | — |
| 1983-06-09 | $2.83 | $2.93 | 145,599 | — | — |
| 1983-06-08 | $2.85 | $2.95 | 194,529 | — | — |
| 1983-06-07 | $2.89 | $2.99 | 362,803 | — | — |
| 1983-06-06 | $2.87 | $2.97 | 957,132 | — | — |
| 1983-06-03 | $2.89 | $2.99 | 1,101,538 | — | — |
| 1983-06-02 | $2.94 | $3.05 | 761,410 | — | — |
| 1983-06-01 | $2.95 | $3.06 | 907,008 | — | — |
| 1983-05-31 | $2.95 | $3.06 | 1,241,169 | — | — |
| 1983-05-27 | $2.95 | $3.06 | 408,154 | — | — |
| 1983-05-26 | $2.95 | $3.06 | 897,461 | — | — |
| 1983-05-25 | $2.87 | $2.97 | 304,325 | — | — |
| 1983-05-24 | $2.92 | $3.02 | 712,479 | — | — |
| 1983-05-23 | $2.93 | $3.04 | 303,132 | — | — |
| 1983-05-20 | $2.99 | $3.09 | 716,059 | — | — |
| 1983-05-19 | $2.95 | $3.06 | 433,216 | — | — |
| 1983-05-18 | $3.02 | $3.12 | 285,230 | — | — |
| 1983-05-17 | $3.00 | $3.10 | 101,442 | — | — |
| 1983-05-16 | $3.00 | $3.10 | 322,227 | — | — |
| 1983-05-13 | $3.04 | $3.14 | 230,332 | — | — |
| 1983-05-12 | $3.06 | $3.17 | 977,421 | — | — |
| 1983-05-11 | $3.04 | $3.14 | 1,804,469 | — | — |
| 1983-05-10 | $3.02 | $3.12 | 844,950 | — | — |
| 1983-05-09 | $3.04 | $3.14 | 959,519 | — | — |
| 1983-05-06 | $2.96 | $3.07 | 4,638,870 | — | — |
| 1983-05-05 | $2.80 | $2.89 | 2,510,981 | — | — |
| 1983-05-04 | $2.74 | $2.84 | 1,285,326 | — | — |
| 1983-05-03 | $2.75 | $2.85 | 1,465,534 | — | — |
| 1983-05-02 | $2.74 | $2.84 | 177,821 | — | — |
| 1983-04-29 | $2.81 | $2.91 | 923,716 | — | — |
| 1983-04-28 | $2.79 | $2.88 | 1,377,221 | — | — |
| 1983-04-27 | $2.74 | $2.84 | 2,390,444 | — | — |
| 1983-04-26 | $2.64 | $2.73 | 365,190 | — | — |
| 1983-04-25 | $2.52 | $2.61 | 432,022 | — | — |
| 1983-04-22 | $2.64 | $2.73 | 200,497 | — | — |
| 1983-04-21 | $2.62 | $2.71 | 1,038,286 | — | — |
| 1983-04-20 | $2.49 | $2.58 | 1,520,432 | — | — |
| 1983-04-19 | $2.45 | $2.54 | 1,197,012 | — | — |
| 1983-04-18 | $2.46 | $2.55 | 366,384 | — | — |
| 1983-04-15 | $2.44 | $2.53 | 449,924 | — | — |
| 1983-04-14 | $2.46 | $2.55 | 2,206,656 | — | — |
| 1983-04-13 | $2.43 | $2.52 | 1,054,994 | — | — |
| 1983-04-12 | $2.43 | $2.52 | 909,395 | — | — |
| 1983-04-11 | $2.41 | $2.49 | 583,588 | — | — |
| 1983-04-08 | $2.45 | $2.54 | 554,946 | — | — |
| 1983-04-07 | $2.46 | $2.55 | 2,793,824 | — | — |
| 1983-04-06 | $2.42 | $2.50 | 523,917 | — | — |
| 1983-04-05 | $2.45 | $2.54 | 739,928 | — | — |
| 1983-04-04 | $2.46 | $2.55 | 1,596,812 | — | — |
| 1983-03-31 | $2.45 | $2.54 | 1,614,713 | — | — |
| 1983-03-30 | $2.41 | $2.49 | 204,077 | — | — |
| 1983-03-29 | $2.41 | $2.49 | 2,968,065 | — | — |
| 1983-03-28 | $2.48 | $2.57 | 953,552 | — | — |
| 1983-03-25 | $2.43 | $2.52 | 1,798,502 | — | — |
| 1983-03-24 | $2.39 | $2.47 | 768,570 | — | — |
| 1983-03-23 | $2.30 | $2.39 | 480,953 | — | — |
| 1983-03-22 | $2.24 | $2.32 | 7,420,760 | — | — |
| 1983-03-21 | $2.31 | $2.40 | 169,467 | — | — |
| 1983-03-18 | $2.30 | $2.39 | 1,280,553 | — | — |
| 1983-03-17 | $2.29 | $2.37 | 350,869 | — | — |
| 1983-03-16 | $2.30 | $2.39 | 220,785 | — | — |
| 1983-03-15 | $2.35 | $2.43 | 1,226,848 | — | — |
| 1983-03-14 | $2.34 | $2.42 | 328,194 | — | — |
| 1983-03-11 | $2.34 | $2.42 | 153,953 | — | — |
| 1983-03-10 | $2.31 | $2.40 | 257,781 | — | — |
| 1983-03-09 | $2.29 | $2.37 | 2,729,379 | — | — |
| 1983-03-08 | $2.30 | $2.39 | 699,351 | — | — |
| 1983-03-07 | $2.33 | $2.41 | 1,086,023 | — | — |
| 1983-03-04 | $2.35 | $2.43 | 946,392 | — | — |
| 1983-03-03 | $2.34 | $2.42 | 396,219 | — | — |
| 1983-03-02 | $2.31 | $2.40 | 182,595 | — | — |
| 1983-03-01 | $2.28 | $2.36 | 363,997 | — | — |
| 1983-02-28 | $2.40 | $2.48 | 216,011 | — | — |
| 1983-02-25 | $2.39 | $2.47 | 208,851 | — | — |
| 1983-02-24 | $2.31 | $2.40 | 221,978 | — | — |
| 1983-02-23 | $2.33 | $2.39 | 368,770 | — | — |
| 1983-02-22 | $2.36 | $2.42 | 274,489 | — | — |
| 1983-02-18 | $2.36 | $2.42 | 825,855 | — | — |
| 1983-02-17 | $2.35 | $2.41 | 1,000,096 | — | — |
| 1983-02-16 | $2.34 | $2.40 | 809,147 | — | — |
| 1983-02-15 | $2.30 | $2.37 | 884,333 | — | — |
| 1983-02-14 | $2.33 | $2.39 | 152,759 | — | — |
| 1983-02-11 | $2.35 | $2.41 | 220,785 | — | — |
| 1983-02-10 | $2.35 | $2.41 | 267,329 | — | — |
| 1983-02-09 | $2.37 | $2.43 | 1,143,308 | — | — |
| 1983-02-08 | $2.28 | $2.35 | 669,515 | — | — |
| 1983-02-07 | $2.31 | $2.38 | 700,545 | — | — |
| 1983-02-04 | $2.29 | $2.36 | 643,260 | — | — |
| 1983-02-03 | $2.29 | $2.36 | 424,862 | — | — |
| 1983-02-02 | $2.28 | $2.35 | 442,763 | — | — |
| 1983-02-01 | $2.35 | $2.41 | 576,428 | — | — |
| 1983-01-31 | $2.42 | $2.49 | 2,211,429 | — | — |
| 1983-01-28 | $2.46 | $2.53 | 224,365 | — | — |
| 1983-01-27 | $2.47 | $2.54 | 811,534 | — | — |
| 1983-01-26 | $2.37 | $2.43 | 264,942 | — | — |
| 1983-01-25 | $2.36 | $2.42 | 368,770 | — | — |
| 1983-01-24 | $2.28 | $2.35 | 325,807 | — | — |
| 1983-01-21 | $2.39 | $2.46 | 609,844 | — | — |
| 1983-01-20 | $2.49 | $2.56 | 149,179 | — | — |
| 1983-01-19 | $2.48 | $2.55 | 322,227 | — | — |
| 1983-01-18 | $2.49 | $2.56 | 1,296,067 | — | — |
| 1983-01-17 | $2.50 | $2.57 | 1,297,261 | — | — |
| 1983-01-14 | $2.50 | $2.57 | 176,628 | — | — |
| 1983-01-13 | $2.53 | $2.61 | 2,408,346 | — | — |
| 1983-01-12 | $2.55 | $2.62 | 841,370 | — | — |
| 1983-01-11 | $2.56 | $2.63 | 1,025,158 | — | — |
| 1983-01-10 | $2.66 | $2.74 | 528,690 | — | — |
| 1983-01-07 | $2.63 | $2.70 | 1,492,983 | — | — |
| 1983-01-06 | $2.60 | $2.67 | 1,236,396 | — | — |
| 1983-01-05 | $2.51 | $2.59 | 1,359,319 | — | — |
| 1983-01-04 | $2.41 | $2.48 | 242,267 | — | — |
| 1983-01-03 | $2.39 | $2.46 | 614,617 | — | — |