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 | $2.57 | $2.57 | 120,613 | — | — |
| 1983-12-29 | $2.57 | $2.57 | 136,632 | — | — |
| 1983-12-28 | $2.61 | $2.61 | 28,269 | — | — |
| 1983-12-27 | $2.63 | $2.63 | 29,211 | — | — |
| 1983-12-23 | $2.63 | $2.63 | 34,865 | — | — |
| 1983-12-22 | $2.64 | $2.64 | 36,749 | — | — |
| 1983-12-21 | $2.64 | $2.64 | 65,960 | — | — |
| 1983-12-20 | $2.64 | $2.64 | 44,288 | — | — |
| 1983-12-19 | $2.63 | $2.63 | 157,362 | — | — |
| 1983-12-16 | $2.68 | $2.68 | 7,538 | — | — |
| 1983-12-15 | $2.69 | $2.69 | 18,846 | — | — |
| 1983-12-14 | $2.69 | $2.69 | 6,596 | — | — |
| 1983-12-13 | $2.69 | $2.69 | 15,077 | — | — |
| 1983-12-12 | $2.69 | $2.69 | 61,249 | — | — |
| 1983-12-09 | $2.72 | $2.72 | 78,210 | — | — |
| 1983-12-08 | $2.73 | $2.73 | 75,383 | — | — |
| 1983-12-07 | $2.75 | $2.75 | 199,765 | — | — |
| 1983-12-06 | $2.76 | $2.76 | 71,614 | — | — |
| 1983-12-05 | $2.72 | $2.72 | 155,478 | — | — |
| 1983-12-02 | $2.68 | $2.68 | 78,210 | — | — |
| 1983-12-01 | $2.69 | $2.69 | 90,460 | — | — |
| 1983-11-30 | $2.65 | $2.65 | 62,191 | — | — |
| 1983-11-29 | $2.61 | $2.61 | 159,247 | — | — |
| 1983-11-28 | $2.59 | $2.59 | 49,941 | — | — |
| 1983-11-25 | $2.59 | $2.59 | 4,711 | — | — |
| 1983-11-23 | $2.59 | $2.59 | 130,036 | — | — |
| 1983-11-22 | $2.53 | $2.53 | 226,149 | — | — |
| 1983-11-21 | $2.47 | $2.47 | 66,902 | — | — |
| 1983-11-18 | $2.47 | $2.47 | 23,557 | — | — |
| 1983-11-17 | $2.47 | $2.47 | 23,557 | — | — |
| 1983-11-16 | $2.47 | $2.47 | 132,863 | — | — |
| 1983-11-15 | $2.45 | $2.45 | 40,518 | — | — |
| 1983-11-14 | $2.45 | $2.45 | 37,692 | — | — |
| 1983-11-11 | $2.45 | $2.45 | 20,730 | — | — |
| 1983-11-10 | $2.44 | $2.44 | 60,306 | — | — |
| 1983-11-09 | $2.43 | $2.43 | 15,077 | — | — |
| 1983-11-08 | $2.41 | $2.41 | 10,365 | — | — |
| 1983-11-07 | $2.41 | $2.41 | 2,827 | — | — |
| 1983-11-04 | $2.41 | $2.41 | 5,654 | — | — |
| 1983-11-03 | $2.43 | $2.43 | 209,188 | — | — |
| 1983-11-02 | $2.44 | $2.44 | 13,192 | — | — |
| 1983-11-01 | $2.44 | $2.44 | 179,977 | — | — |
| 1983-10-31 | $2.45 | $2.45 | 2,827 | — | — |
| 1983-10-28 | $2.45 | $2.45 | 32,038 | — | — |
| 1983-10-27 | $2.45 | $2.45 | 17,903 | — | — |
| 1983-10-26 | $2.45 | $2.45 | 51,826 | — | — |
| 1983-10-25 | $2.44 | $2.44 | 35,807 | — | — |
| 1983-10-24 | $2.43 | $2.43 | 111,190 | — | — |
| 1983-10-21 | $2.40 | $2.40 | 46,172 | — | — |
| 1983-10-20 | $2.40 | $2.40 | 222,380 | — | — |
| 1983-10-19 | $2.40 | $2.40 | 81,979 | — | — |
| 1983-10-18 | $2.40 | $2.40 | 105,536 | — | — |
| 1983-10-17 | $2.43 | $2.43 | 5,654 | — | — |
| 1983-10-14 | $2.41 | $2.41 | 33,922 | — | — |
| 1983-10-13 | $2.41 | $2.41 | 29,211 | — | — |
| 1983-10-12 | $2.43 | $2.43 | 91,402 | — | — |
| 1983-10-11 | $2.51 | $2.51 | 41,461 | — | — |
| 1983-10-10 | $2.52 | $2.52 | 10,365 | — | — |
| 1983-10-07 | $2.52 | $2.52 | 147,939 | — | — |
| 1983-10-06 | $2.53 | $2.53 | 168,670 | — | — |
| 1983-10-05 | $2.52 | $2.52 | 142,285 | — | — |
| 1983-10-04 | $2.47 | $2.47 | 144,170 | — | — |
| 1983-10-03 | $2.44 | $2.44 | 119,671 | — | — |
| 1983-09-30 | $2.43 | $2.43 | 65,018 | — | — |
| 1983-09-29 | $2.47 | $2.47 | 51,826 | — | — |
| 1983-09-28 | $2.48 | $2.48 | 16,019 | — | — |
| 1983-09-27 | $2.48 | $2.48 | 8,481 | — | — |
| 1983-09-26 | $2.49 | $2.49 | 115,901 | — | — |
| 1983-09-23 | $2.45 | $2.45 | 364,665 | — | — |
| 1983-09-22 | $2.40 | $2.40 | 79,152 | — | — |
| 1983-09-21 | $2.36 | $2.36 | 72,556 | — | — |
| 1983-09-20 | $2.35 | $2.35 | 77,268 | — | — |
| 1983-09-19 | $2.35 | $2.35 | 114,959 | — | — |
| 1983-09-16 | $2.29 | $2.29 | 44,288 | — | — |
| 1983-09-15 | $2.27 | $2.27 | 28,269 | — | — |
| 1983-09-14 | $2.26 | $2.26 | 48,999 | — | — |
| 1983-09-13 | $2.24 | $2.24 | 16,019 | — | — |
| 1983-09-12 | $2.24 | $2.24 | 47,114 | — | — |
| 1983-09-09 | $2.22 | $2.22 | 175,266 | — | — |
| 1983-09-08 | $2.20 | $2.20 | 24,499 | — | — |
| 1983-09-07 | $2.19 | $2.19 | 112,132 | — | — |
| 1983-09-06 | $2.26 | $2.26 | 50,884 | — | — |
| 1983-09-02 | $2.26 | $2.26 | 145,112 | — | — |
| 1983-09-01 | $2.28 | $2.28 | 10,365 | — | — |
| 1983-08-31 | $2.28 | $2.28 | 65,960 | — | — |
| 1983-08-30 | $2.28 | $2.28 | 9,423 | — | — |
| 1983-08-29 | $2.28 | $2.28 | 46,172 | — | — |
| 1983-08-26 | $2.28 | $2.28 | 24,499 | — | — |
| 1983-08-25 | $2.28 | $2.28 | 34,865 | — | — |
| 1983-08-24 | $2.28 | $2.28 | 49,941 | — | — |
| 1983-08-23 | $2.28 | $2.28 | 65,960 | — | — |
| 1983-08-22 | $2.28 | $2.28 | 41,461 | — | — |
| 1983-08-19 | $2.28 | $2.28 | 24,499 | — | — |
| 1983-08-18 | $2.28 | $2.28 | 130,978 | — | — |
| 1983-08-17 | $2.27 | $2.27 | 37,692 | — | — |
| 1983-08-16 | $2.27 | $2.27 | 93,287 | — | — |
| 1983-08-15 | $2.26 | $2.26 | 92,344 | — | — |
| 1983-08-12 | $2.23 | $2.23 | 114,959 | — | — |
| 1983-08-11 | $2.22 | $2.22 | 36,749 | — | — |
| 1983-08-10 | $2.22 | $2.22 | 27,326 | — | — |
| 1983-08-09 | $2.23 | $2.23 | 21,673 | — | — |
| 1983-08-08 | $2.22 | $2.22 | 39,576 | — | — |
| 1983-08-05 | $2.24 | $2.24 | 18,846 | — | — |
| 1983-08-04 | $2.24 | $2.24 | 141,343 | — | — |
| 1983-08-03 | $2.27 | $2.27 | 72,556 | — | — |
| 1983-08-02 | $2.27 | $2.27 | 87,633 | — | — |
| 1983-08-01 | $2.27 | $2.27 | 61,249 | — | — |
| 1983-07-29 | $2.33 | $2.33 | 54,653 | — | — |
| 1983-07-28 | $2.51 | $2.51 | 0 | — | — |
| 1983-07-27 | $2.51 | $2.51 | 73,498 | — | — |
| 1983-07-26 | $2.49 | $2.49 | 243,110 | — | — |
| 1983-07-25 | $2.47 | $2.47 | 65,018 | — | — |
| 1983-07-22 | $2.47 | $2.47 | 221,438 | — | — |
| 1983-07-21 | $2.45 | $2.45 | 243,110 | — | — |
| 1983-07-20 | $2.37 | $2.37 | 182,804 | — | — |
| 1983-07-19 | $2.31 | $2.31 | 84,806 | — | — |
| 1983-07-18 | $2.31 | $2.31 | 61,249 | — | — |
| 1983-07-15 | $2.31 | $2.31 | 69,729 | — | — |
| 1983-07-14 | $2.33 | $2.33 | 132,863 | — | — |
| 1983-07-13 | $2.33 | $2.33 | 42,403 | — | — |
| 1983-07-12 | $2.35 | $2.35 | 109,305 | — | — |
| 1983-07-11 | $2.32 | $2.32 | 73,498 | — | — |
| 1983-07-08 | $2.29 | $2.29 | 58,422 | — | — |
| 1983-07-07 | $2.28 | $2.28 | 104,594 | — | — |
| 1983-07-06 | $2.29 | $2.29 | 105,536 | — | — |
| 1983-07-05 | $2.28 | $2.28 | 88,575 | — | — |
| 1983-07-01 | $2.28 | $2.28 | 183,746 | — | — |
| 1983-06-30 | $2.27 | $2.27 | 231,803 | — | — |
| 1983-06-29 | $2.24 | $2.24 | 175,266 | — | — |
| 1983-06-28 | $2.23 | $2.23 | 190,342 | — | — |
| 1983-06-27 | $2.28 | $2.28 | 224,265 | — | — |
| 1983-06-24 | $2.31 | $2.31 | 16,019 | — | — |
| 1983-06-23 | $2.31 | $2.31 | 145,112 | — | — |
| 1983-06-22 | $2.39 | $2.39 | 210,130 | — | — |
| 1983-06-21 | $2.47 | $2.47 | 157,362 | — | — |
| 1983-06-20 | $2.48 | $2.48 | 263,841 | — | — |
| 1983-06-17 | $2.51 | $2.51 | 105,536 | — | — |
| 1983-06-16 | $2.51 | $2.51 | 30,153 | — | — |
| 1983-06-15 | $2.48 | $2.48 | 7,538 | — | — |
| 1983-06-14 | $2.49 | $2.49 | 251,591 | — | — |
| 1983-06-13 | $2.45 | $2.45 | 64,076 | — | — |
| 1983-06-10 | $2.47 | $2.47 | 38,634 | — | — |
| 1983-06-09 | $2.44 | $2.44 | 55,595 | — | — |
| 1983-06-08 | $2.44 | $2.44 | 22,615 | — | — |
| 1983-06-07 | $2.44 | $2.44 | 94,229 | — | — |
| 1983-06-06 | $2.43 | $2.43 | 114,017 | — | — |
| 1983-06-03 | $2.41 | $2.41 | 196,938 | — | — |
| 1983-06-02 | $2.40 | $2.40 | 30,153 | — | — |
| 1983-06-01 | $2.39 | $2.39 | 71,614 | — | — |
| 1983-05-31 | $2.43 | $2.43 | 13,192 | — | — |
| 1983-05-27 | $2.44 | $2.44 | 84,806 | — | — |
| 1983-05-26 | $2.45 | $2.45 | 97,056 | — | — |
| 1983-05-25 | $2.51 | $2.51 | 146,055 | — | — |
| 1983-05-24 | $2.51 | $2.51 | 77,268 | — | — |
| 1983-05-23 | $2.45 | $2.45 | 48,999 | — | — |
| 1983-05-20 | $2.49 | $2.49 | 99,883 | — | — |
| 1983-05-19 | $2.51 | $2.51 | 95,171 | — | — |
| 1983-05-18 | $2.60 | $2.60 | 268,552 | — | — |
| 1983-05-17 | $2.59 | $2.59 | 113,075 | — | — |
| 1983-05-16 | $2.65 | $2.65 | 107,421 | — | — |
| 1983-05-13 | $2.67 | $2.67 | 83,864 | — | — |
| 1983-05-12 | $2.65 | $2.65 | 166,785 | — | — |
| 1983-05-11 | $2.65 | $2.65 | 329,801 | — | — |
| 1983-05-10 | $2.65 | $2.65 | 181,862 | — | — |
| 1983-05-09 | $2.63 | $2.63 | 151,708 | — | — |
| 1983-05-06 | $2.63 | $2.63 | 208,246 | — | — |
| 1983-05-05 | $2.63 | $2.63 | 408,011 | — | — |
| 1983-05-04 | $2.57 | $2.57 | 179,977 | — | — |
| 1983-05-03 | $2.49 | $2.49 | 116,844 | — | — |
| 1983-05-02 | $2.48 | $2.48 | 122,497 | — | — |
| 1983-04-29 | $2.48 | $2.48 | 121,555 | — | — |
| 1983-04-28 | $2.48 | $2.48 | 330,743 | — | — |
| 1983-04-27 | $2.47 | $2.47 | 146,055 | — | — |
| 1983-04-26 | $2.45 | $2.45 | 252,533 | — | — |
| 1983-04-25 | $2.48 | $2.48 | 237,457 | — | — |
| 1983-04-22 | $2.48 | $2.48 | 56,537 | — | — |
| 1983-04-21 | $2.45 | $2.45 | 648,294 | — | — |
| 1983-04-20 | $2.44 | $2.44 | 210,130 | — | — |
| 1983-04-19 | $2.40 | $2.40 | 1,384,221 | — | — |
| 1983-04-18 | $2.29 | $2.29 | 232,745 | — | — |
| 1983-04-15 | $2.29 | $2.29 | 85,748 | — | — |
| 1983-04-14 | $2.31 | $2.31 | 253,475 | — | — |
| 1983-04-13 | $2.31 | $2.31 | 360,896 | — | — |
| 1983-04-12 | $2.15 | $2.15 | 168,670 | — | — |
| 1983-04-11 | $2.12 | $2.12 | 279,860 | — | — |
| 1983-04-08 | $2.11 | $2.11 | 58,422 | — | — |
| 1983-04-07 | $2.10 | $2.10 | 341,108 | — | — |
| 1983-04-06 | $2.14 | $2.14 | 155,478 | — | — |
| 1983-04-05 | $2.14 | $2.14 | 46,172 | — | — |
| 1983-04-04 | $2.14 | $2.14 | 65,960 | — | — |
| 1983-03-31 | $2.15 | $2.15 | 153,593 | — | — |
| 1983-03-30 | $2.18 | $2.18 | 122,497 | — | — |
| 1983-03-29 | $2.16 | $2.16 | 100,825 | — | — |
| 1983-03-28 | $2.16 | $2.16 | 29,211 | — | — |
| 1983-03-25 | $2.16 | $2.16 | 155,478 | — | — |
| 1983-03-24 | $2.19 | $2.19 | 114,959 | — | — |
| 1983-03-23 | $2.26 | $2.26 | 195,054 | — | — |
| 1983-03-22 | $2.11 | $2.11 | 90,460 | — | — |
| 1983-03-21 | $2.08 | $2.08 | 301,532 | — | — |
| 1983-03-18 | $2.03 | $2.03 | 395,761 | — | — |
| 1983-03-17 | $1.99 | $1.99 | 411,780 | — | — |
| 1983-03-16 | $1.98 | $1.98 | 38,634 | — | — |
| 1983-03-15 | $1.98 | $1.98 | 274,206 | — | — |
| 1983-03-14 | $2.00 | $2.00 | 95,171 | — | — |
| 1983-03-11 | $2.04 | $2.04 | 151,708 | — | — |
| 1983-03-10 | $2.04 | $2.04 | 258,187 | — | — |
| 1983-03-09 | $2.03 | $2.03 | 875,385 | — | — |
| 1983-03-08 | $1.98 | $1.98 | 83,864 | — | — |
| 1983-03-07 | $1.99 | $1.99 | 654,890 | — | — |
| 1983-03-04 | $1.91 | $1.91 | 454,183 | — | — |
| 1983-03-03 | $1.90 | $1.90 | 151,708 | — | — |
| 1983-03-02 | $1.88 | $1.88 | 601,180 | — | — |
| 1983-03-01 | $1.86 | $1.86 | 57,480 | — | — |
| 1983-02-28 | $1.87 | $1.87 | 109,305 | — | — |
| 1983-02-25 | $1.88 | $1.88 | 200,707 | — | — |
| 1983-02-24 | $1.87 | $1.87 | 96,113 | — | — |
| 1983-02-23 | $1.84 | $1.84 | 134,747 | — | — |
| 1983-02-22 | $1.84 | $1.84 | 160,189 | — | — |
| 1983-02-18 | $1.95 | $1.95 | 193,169 | — | — |
| 1983-02-17 | $1.98 | $1.98 | 1,919,440 | — | — |
| 1983-02-16 | $1.99 | $1.99 | 578,565 | — | — |
| 1983-02-15 | $2.03 | $2.03 | 952,653 | — | — |
| 1983-02-14 | $1.91 | $1.91 | 193,169 | — | — |
| 1983-02-11 | $1.90 | $1.90 | 71,614 | — | — |
| 1983-02-10 | $1.88 | $1.88 | 369,377 | — | — |
| 1983-02-09 | $1.88 | $1.88 | 60,306 | — | — |
| 1983-02-08 | $1.88 | $1.88 | 149,824 | — | — |
| 1983-02-07 | $1.88 | $1.88 | 138,516 | — | — |
| 1983-02-04 | $1.87 | $1.87 | 76,325 | — | — |
| 1983-02-03 | $1.86 | $1.86 | 96,113 | — | — |
| 1983-02-02 | $1.87 | $1.87 | 388,223 | — | — |
| 1983-02-01 | $1.90 | $1.90 | 302,474 | — | — |
| 1983-01-31 | $1.90 | $1.90 | 333,570 | — | — |
| 1983-01-28 | $1.90 | $1.90 | 220,495 | — | — |
| 1983-01-27 | $1.90 | $1.90 | 104,594 | — | — |
| 1983-01-26 | $1.88 | $1.88 | 179,977 | — | — |
| 1983-01-25 | $1.90 | $1.90 | 389,165 | — | — |
| 1983-01-24 | $1.91 | $1.91 | 210,130 | — | — |
| 1983-01-21 | $1.92 | $1.92 | 206,361 | — | — |
| 1983-01-20 | $1.90 | $1.90 | 732,158 | — | — |
| 1983-01-19 | $1.94 | $1.94 | 242,168 | — | — |
| 1983-01-18 | $1.95 | $1.95 | 283,629 | — | — |
| 1983-01-17 | $1.95 | $1.95 | 122,497 | — | — |
| 1983-01-14 | $1.95 | $1.95 | 375,031 | — | — |
| 1983-01-13 | $1.94 | $1.94 | 45,230 | — | — |
| 1983-01-12 | $1.94 | $1.94 | 84,806 | — | — |
| 1983-01-11 | $1.92 | $1.92 | 41,461 | — | — |
| 1983-01-10 | $1.92 | $1.92 | 146,055 | — | — |
| 1983-01-07 | $1.92 | $1.92 | 128,151 | — | — |
| 1983-01-06 | $1.91 | $1.91 | 220,495 | — | — |
| 1983-01-05 | $1.87 | $1.87 | 48,999 | — | — |
| 1983-01-04 | $1.86 | $1.86 | 77,268 | — | — |
| 1983-01-03 | $1.83 | $1.83 | 18,846 | — | — |