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 | $2.29 | $2.29 | 70,800 | — | — |
| 1983-12-29 | $2.29 | $2.29 | 280,800 | — | — |
| 1983-12-28 | $2.32 | $2.32 | 189,600 | — | — |
| 1983-12-27 | $2.32 | $2.32 | 12,000 | — | — |
| 1983-12-23 | $2.31 | $2.31 | 183,600 | — | — |
| 1983-12-22 | $2.33 | $2.33 | 115,200 | — | — |
| 1983-12-21 | $2.28 | $2.28 | 88,800 | — | — |
| 1983-12-20 | $2.25 | $2.25 | 316,800 | — | — |
| 1983-12-19 | $2.29 | $2.29 | 50,400 | — | — |
| 1983-12-16 | $2.38 | $2.37 | 25,200 | — | — |
| 1983-12-15 | $2.39 | $2.39 | 196,800 | — | — |
| 1983-12-14 | $2.39 | $2.39 | 69,600 | — | — |
| 1983-12-13 | $2.42 | $2.42 | 39,600 | — | — |
| 1983-12-12 | $2.40 | $2.40 | 73,200 | — | — |
| 1983-12-09 | $2.42 | $2.42 | 6,000 | — | — |
| 1983-12-08 | $2.41 | $2.41 | 21,600 | — | — |
| 1983-12-07 | $2.42 | $2.42 | 68,400 | — | — |
| 1983-12-06 | $2.45 | $2.45 | 18,000 | — | — |
| 1983-12-05 | $2.46 | $2.46 | 76,800 | — | — |
| 1983-12-02 | $2.46 | $2.46 | 75,600 | — | — |
| 1983-12-01 | $2.50 | $2.50 | 130,800 | — | — |
| 1983-11-30 | $2.55 | $2.55 | 50,400 | — | — |
| 1983-11-29 | $2.50 | $2.50 | 50,400 | — | — |
| 1983-11-28 | $2.50 | $2.50 | 74,400 | — | — |
| 1983-11-25 | $2.49 | $2.49 | 32,400 | — | — |
| 1983-11-23 | $2.45 | $2.45 | 28,800 | — | — |
| 1983-11-22 | $2.41 | $2.41 | 16,800 | — | — |
| 1983-11-21 | $2.40 | $2.40 | 12,000 | — | — |
| 1983-11-18 | $2.42 | $2.42 | 15,600 | — | — |
| 1983-11-17 | $2.49 | $2.49 | 80,400 | — | — |
| 1983-11-16 | $2.47 | $2.47 | 12,000 | — | — |
| 1983-11-15 | $2.49 | $2.49 | 94,800 | — | — |
| 1983-11-14 | $2.48 | $2.48 | 147,600 | — | — |
| 1983-11-11 | $2.49 | $2.49 | 87,600 | — | — |
| 1983-11-10 | $2.47 | $2.47 | 66,000 | — | — |
| 1983-11-09 | $2.45 | $2.45 | 12,000 | — | — |
| 1983-11-08 | $2.44 | $2.44 | 63,600 | — | — |
| 1983-11-07 | $2.41 | $2.41 | 22,800 | — | — |
| 1983-11-04 | $2.41 | $2.41 | 18,000 | — | — |
| 1983-11-03 | $2.41 | $2.41 | 31,200 | — | — |
| 1983-11-02 | $2.38 | $2.37 | 16,800 | — | — |
| 1983-11-01 | $2.36 | $2.36 | 139,200 | — | — |
| 1983-10-31 | $2.35 | $2.35 | 196,800 | — | — |
| 1983-10-28 | $2.33 | $2.33 | 484,800 | — | — |
| 1983-10-27 | $2.36 | $2.36 | 14,400 | — | — |
| 1983-10-26 | $2.36 | $2.36 | 39,600 | — | — |
| 1983-10-25 | $2.31 | $2.31 | 272,400 | — | — |
| 1983-10-24 | $2.25 | $2.25 | 800,400 | — | — |
| 1983-10-21 | $2.33 | $2.33 | 141,600 | — | — |
| 1983-10-20 | $2.48 | $2.48 | 31,200 | — | — |
| 1983-10-19 | $2.53 | $2.53 | 76,800 | — | — |
| 1983-10-18 | $2.54 | $2.54 | 70,800 | — | — |
| 1983-10-17 | $2.59 | $2.59 | 147,600 | — | — |
| 1983-10-14 | $2.71 | $2.71 | 37,200 | — | — |
| 1983-10-13 | $2.70 | $2.70 | 9,600 | — | — |
| 1983-10-12 | $2.73 | $2.73 | 45,600 | — | — |
| 1983-10-11 | $2.71 | $2.71 | 33,600 | — | — |
| 1983-10-10 | $2.72 | $2.72 | 7,200 | — | — |
| 1983-10-07 | $2.74 | $2.74 | 182,400 | — | — |
| 1983-10-06 | $2.74 | $2.74 | 238,800 | — | — |
| 1983-10-05 | $2.75 | $2.75 | 18,000 | — | — |
| 1983-10-04 | $2.75 | $2.75 | 181,200 | — | — |
| 1983-10-03 | $2.76 | $2.76 | 36,000 | — | — |
| 1983-09-30 | $2.80 | $2.80 | 24,000 | — | — |
| 1983-09-29 | $2.82 | $2.82 | 16,800 | — | — |
| 1983-09-28 | $2.82 | $2.82 | 31,200 | — | — |
| 1983-09-27 | $2.81 | $2.81 | 52,800 | — | — |
| 1983-09-26 | $2.82 | $2.82 | 110,400 | — | — |
| 1983-09-23 | $2.79 | $2.79 | 118,800 | — | — |
| 1983-09-22 | $2.76 | $2.76 | 87,600 | — | — |
| 1983-09-21 | $2.76 | $2.76 | 66,000 | — | — |
| 1983-09-20 | $2.79 | $2.79 | 148,800 | — | — |
| 1983-09-19 | $2.79 | $2.79 | 129,600 | — | — |
| 1983-09-16 | $2.79 | $2.79 | 446,400 | — | — |
| 1983-09-15 | $2.75 | $2.75 | 27,600 | — | — |
| 1983-09-14 | $2.78 | $2.78 | 9,600 | — | — |
| 1983-09-13 | $2.78 | $2.78 | 10,800 | — | — |
| 1983-09-12 | $2.80 | $2.80 | 33,600 | — | — |
| 1983-09-09 | $2.73 | $2.73 | 314,400 | — | — |
| 1983-09-08 | $2.79 | $2.79 | 145,200 | — | — |
| 1983-09-07 | $2.70 | $2.70 | 174,000 | — | — |
| 1983-09-06 | $2.67 | $2.67 | 168,000 | — | — |
| 1983-09-02 | $2.63 | $2.63 | 52,800 | — | — |
| 1983-09-01 | $2.68 | $2.68 | 32,400 | — | — |
| 1983-08-31 | $2.70 | $2.70 | 24,000 | — | — |
| 1983-08-30 | $2.68 | $2.68 | 13,200 | — | — |
| 1983-08-29 | $2.70 | $2.70 | 15,600 | — | — |
| 1983-08-26 | $2.71 | $2.71 | 44,400 | — | — |
| 1983-08-25 | $2.73 | $2.73 | 21,600 | — | — |
| 1983-08-24 | $2.70 | $2.70 | 24,000 | — | — |
| 1983-08-23 | $2.80 | $2.80 | 108,000 | — | — |
| 1983-08-22 | $2.78 | $2.78 | 2,400 | — | — |
| 1983-08-19 | $2.78 | $2.78 | 14,400 | — | — |
| 1983-08-18 | $2.79 | $2.79 | 8,400 | — | — |
| 1983-08-17 | $2.80 | $2.80 | 3,600 | — | — |
| 1983-08-16 | $2.80 | $2.80 | 50,400 | — | — |
| 1983-08-15 | $2.82 | $2.82 | 33,600 | — | — |
| 1983-08-12 | $2.82 | $2.82 | 58,800 | — | — |
| 1983-08-11 | $2.82 | $2.82 | 27,600 | — | — |
| 1983-08-10 | $2.81 | $2.81 | 355,200 | — | — |
| 1983-08-09 | $2.73 | $2.73 | 32,400 | — | — |
| 1983-08-08 | $2.67 | $2.67 | 50,400 | — | — |
| 1983-08-05 | $2.65 | $2.65 | 33,600 | — | — |
| 1983-08-04 | $2.68 | $2.68 | 42,000 | — | — |
| 1983-08-03 | $2.67 | $2.67 | 13,200 | — | — |
| 1983-08-02 | $2.69 | $2.69 | 66,000 | — | — |
| 1983-08-01 | $2.71 | $2.71 | 56,400 | — | — |
| 1983-07-29 | $2.83 | $2.83 | 20,400 | — | — |
| 1983-07-28 | $2.89 | $2.89 | 118,800 | — | — |
| 1983-07-27 | $2.88 | $2.88 | 20,400 | — | — |
| 1983-07-26 | $2.88 | $2.88 | 67,200 | — | — |
| 1983-07-25 | $2.90 | $2.90 | 64,800 | — | — |
| 1983-07-22 | $2.91 | $2.91 | 32,400 | — | — |
| 1983-07-21 | $2.91 | $2.91 | 46,800 | — | — |
| 1983-07-20 | $2.92 | $2.92 | 294,000 | — | — |
| 1983-07-19 | $2.77 | $2.77 | 84,000 | — | — |
| 1983-07-18 | $2.79 | $2.79 | 42,000 | — | — |
| 1983-07-15 | $2.83 | $2.83 | 140,400 | — | — |
| 1983-07-14 | $2.85 | $2.85 | 34,800 | — | — |
| 1983-07-13 | $2.86 | $2.86 | 37,200 | — | — |
| 1983-07-12 | $2.88 | $2.88 | 8,400 | — | — |
| 1983-07-11 | $2.86 | $2.86 | 127,200 | — | — |
| 1983-07-08 | $2.86 | $2.86 | 6,000 | — | — |
| 1983-07-07 | $2.88 | $2.88 | 42,000 | — | — |
| 1983-07-06 | $2.90 | $2.90 | 16,800 | — | — |
| 1983-07-05 | $2.94 | $2.94 | 142,800 | — | — |
| 1983-07-01 | $2.92 | $2.92 | 25,200 | — | — |
| 1983-06-30 | $2.97 | $2.97 | 31,200 | — | — |
| 1983-06-29 | $2.95 | $2.95 | 87,600 | — | — |
| 1983-06-28 | $2.96 | $2.96 | 43,200 | — | — |
| 1983-06-27 | $3.00 | $3.00 | 69,600 | — | — |
| 1983-06-24 | $3.03 | $3.03 | 8,400 | — | — |
| 1983-06-23 | $3.04 | $3.04 | 50,400 | — | — |
| 1983-06-22 | $3.07 | $3.07 | 16,800 | — | — |
| 1983-06-21 | $3.06 | $3.06 | 26,400 | — | — |
| 1983-06-20 | $3.04 | $3.04 | 49,200 | — | — |
| 1983-06-17 | $3.02 | $3.02 | 52,800 | — | — |
| 1983-06-16 | $3.08 | $3.08 | 43,200 | — | — |
| 1983-06-15 | $3.08 | $3.08 | 96,000 | — | — |
| 1983-06-14 | $3.09 | $3.09 | 97,200 | — | — |
| 1983-06-13 | $3.06 | $3.06 | 189,600 | — | — |
| 1983-06-10 | $2.88 | $2.88 | 138,000 | — | — |
| 1983-06-09 | $2.77 | $2.77 | 68,400 | — | — |
| 1983-06-08 | $2.67 | $2.67 | 90,000 | — | — |
| 1983-06-07 | $2.67 | $2.67 | 278,400 | — | — |
| 1983-06-06 | $2.59 | $2.59 | 49,200 | — | — |
| 1983-06-03 | $2.65 | $2.65 | 50,400 | — | — |
| 1983-06-02 | $2.67 | $2.67 | 121,200 | — | — |
| 1983-06-01 | $2.70 | $2.70 | 126,000 | — | — |
| 1983-05-31 | $2.68 | $2.68 | 56,400 | — | — |
| 1983-05-27 | $2.71 | $2.71 | 144,000 | — | — |
| 1983-05-26 | $2.70 | $2.70 | 63,600 | — | — |
| 1983-05-25 | $2.71 | $2.71 | 64,800 | — | — |
| 1983-05-24 | $2.68 | $2.68 | 24,000 | — | — |
| 1983-05-23 | $2.72 | $2.72 | 42,000 | — | — |
| 1983-05-20 | $2.66 | $2.66 | 51,600 | — | — |
| 1983-05-19 | $2.68 | $2.68 | 33,600 | — | — |
| 1983-05-18 | $2.69 | $2.69 | 13,200 | — | — |
| 1983-05-17 | $2.68 | $2.68 | 7,200 | — | — |
| 1983-05-16 | $2.67 | $2.67 | 564,000 | — | — |
| 1983-05-13 | $2.73 | $2.73 | 88,800 | — | — |
| 1983-05-12 | $2.72 | $2.72 | 183,600 | — | — |
| 1983-05-11 | $2.77 | $2.77 | 105,600 | — | — |
| 1983-05-10 | $2.78 | $2.78 | 118,800 | — | — |
| 1983-05-09 | $2.77 | $2.77 | 10,800 | — | — |
| 1983-05-06 | $2.77 | $2.77 | 64,800 | — | — |
| 1983-05-05 | $2.74 | $2.74 | 400,800 | — | — |
| 1983-05-04 | $2.72 | $2.72 | 38,400 | — | — |
| 1983-05-03 | $2.74 | $2.74 | 19,200 | — | — |
| 1983-05-02 | $2.74 | $2.74 | 66,000 | — | — |
| 1983-04-29 | $2.71 | $2.71 | 103,200 | — | — |
| 1983-04-28 | $2.77 | $2.77 | 265,200 | — | — |
| 1983-04-27 | $2.83 | $2.83 | 16,800 | — | — |
| 1983-04-26 | $2.83 | $2.83 | 48,000 | — | — |
| 1983-04-25 | $2.81 | $2.81 | 103,200 | — | — |
| 1983-04-22 | $2.71 | $2.71 | 62,400 | — | — |
| 1983-04-21 | $2.67 | $2.67 | 45,600 | — | — |
| 1983-04-20 | $2.67 | $2.67 | 80,400 | — | — |
| 1983-04-19 | $2.60 | $2.60 | 162,000 | — | — |
| 1983-04-18 | $2.60 | $2.60 | 27,600 | — | — |
| 1983-04-15 | $2.61 | $2.61 | 91,200 | — | — |
| 1983-04-14 | $2.61 | $2.61 | 34,800 | — | — |
| 1983-04-13 | $2.55 | $2.55 | 56,400 | — | — |
| 1983-04-12 | $2.57 | $2.57 | 39,600 | — | — |
| 1983-04-11 | $2.54 | $2.54 | 34,800 | — | — |
| 1983-04-08 | $2.55 | $2.55 | 46,800 | — | — |
| 1983-04-07 | $2.53 | $2.53 | 19,200 | — | — |
| 1983-04-06 | $2.54 | $2.54 | 134,400 | — | — |
| 1983-04-05 | $2.54 | $2.54 | 148,800 | — | — |
| 1983-04-04 | $2.48 | $2.48 | 73,200 | — | — |
| 1983-03-31 | $2.54 | $2.54 | 25,200 | — | — |
| 1983-03-30 | $2.58 | $2.58 | 21,600 | — | — |
| 1983-03-29 | $2.59 | $2.59 | 52,800 | — | — |
| 1983-03-28 | $2.60 | $2.60 | 85,200 | — | — |
| 1983-03-25 | $2.58 | $2.58 | 27,600 | — | — |
| 1983-03-24 | $2.54 | $2.54 | 112,800 | — | — |
| 1983-03-23 | $2.55 | $2.55 | 108,000 | — | — |
| 1983-03-22 | $2.51 | $2.51 | 39,600 | — | — |
| 1983-03-21 | $2.47 | $2.47 | 96,000 | — | — |
| 1983-03-18 | $2.48 | $2.48 | 66,000 | — | — |
| 1983-03-17 | $2.48 | $2.48 | 18,000 | — | — |
| 1983-03-16 | $2.46 | $2.46 | 103,200 | — | — |
| 1983-03-15 | $2.42 | $2.42 | 90,000 | — | — |
| 1983-03-14 | $2.42 | $2.42 | 38,400 | — | — |
| 1983-03-11 | $2.38 | $2.37 | 31,200 | — | — |
| 1983-03-10 | $2.39 | $2.39 | 67,200 | — | — |
| 1983-03-09 | $2.39 | $2.39 | 14,400 | — | — |
| 1983-03-08 | $2.43 | $2.43 | 51,600 | — | — |
| 1983-03-07 | $2.39 | $2.39 | 146,400 | — | — |
| 1983-03-04 | $2.42 | $2.42 | 13,200 | — | — |
| 1983-03-03 | $2.40 | $2.40 | 259,200 | — | — |
| 1983-03-02 | $2.40 | $2.40 | 44,400 | — | — |
| 1983-03-01 | $2.41 | $2.41 | 54,000 | — | — |
| 1983-02-28 | $2.42 | $2.42 | 84,000 | — | — |
| 1983-02-25 | $2.43 | $2.43 | 63,600 | — | — |
| 1983-02-24 | $2.40 | $2.40 | 54,000 | — | — |
| 1983-02-23 | $2.35 | $2.35 | 49,200 | — | — |
| 1983-02-22 | $2.31 | $2.31 | 360,000 | — | — |
| 1983-02-18 | $2.29 | $2.29 | 56,400 | — | — |
| 1983-02-17 | $2.31 | $2.31 | 129,600 | — | — |
| 1983-02-16 | $2.35 | $2.35 | 49,200 | — | — |
| 1983-02-15 | $2.34 | $2.34 | 103,200 | — | — |
| 1983-02-14 | $2.36 | $2.36 | 97,200 | — | — |
| 1983-02-11 | $2.32 | $2.32 | 81,600 | — | — |
| 1983-02-10 | $2.31 | $2.31 | 72,000 | — | — |
| 1983-02-09 | $2.25 | $2.25 | 112,800 | — | — |
| 1983-02-08 | $2.20 | $2.20 | 72,000 | — | — |
| 1983-02-07 | $2.28 | $2.28 | 18,000 | — | — |
| 1983-02-04 | $2.30 | $2.30 | 62,400 | — | — |
| 1983-02-03 | $2.28 | $2.28 | 82,800 | — | — |
| 1983-02-02 | $2.29 | $2.29 | 2,400 | — | — |
| 1983-02-01 | $2.28 | $2.28 | 88,800 | — | — |
| 1983-01-31 | $2.33 | $2.33 | 44,400 | — | — |
| 1983-01-28 | $2.29 | $2.29 | 25,200 | — | — |
| 1983-01-27 | $2.28 | $2.28 | 90,000 | — | — |
| 1983-01-26 | $2.27 | $2.27 | 48,000 | — | — |
| 1983-01-25 | $2.25 | $2.25 | 62,400 | — | — |
| 1983-01-24 | $2.30 | $2.30 | 61,200 | — | — |
| 1983-01-21 | $2.32 | $2.32 | 39,600 | — | — |
| 1983-01-20 | $2.35 | $2.35 | 70,800 | — | — |
| 1983-01-19 | $2.33 | $2.33 | 121,200 | — | — |
| 1983-01-18 | $2.38 | $2.37 | 62,400 | — | — |
| 1983-01-17 | $2.32 | $2.32 | 189,600 | — | — |
| 1983-01-14 | $2.24 | $2.24 | 90,000 | — | — |
| 1983-01-13 | $2.23 | $2.23 | 187,200 | — | — |
| 1983-01-12 | $2.23 | $2.23 | 49,200 | — | — |
| 1983-01-11 | $2.25 | $2.25 | 141,600 | — | — |
| 1983-01-10 | $2.25 | $2.25 | 94,800 | — | — |
| 1983-01-07 | $2.23 | $2.23 | 142,800 | — | — |
| 1983-01-06 | $2.29 | $2.29 | 115,200 | — | — |
| 1983-01-05 | $2.25 | $2.25 | 225,600 | — | — |
| 1983-01-04 | $2.27 | $2.27 | 128,400 | — | — |
| 1983-01-03 | $2.25 | $2.25 | 104,400 | — | — |