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 | $3.21 | $3.21 | 19,058 | — | — |
| 1983-12-29 | $3.21 | $3.21 | 22,869 | — | — |
| 1983-12-28 | $3.17 | $3.17 | 206,366 | — | — |
| 1983-12-27 | $3.08 | $3.08 | 33,215 | — | — |
| 1983-12-23 | $3.08 | $3.08 | 1,089 | — | — |
| 1983-12-22 | $3.10 | $3.10 | 17,424 | — | — |
| 1983-12-21 | $3.08 | $3.08 | 13,068 | — | — |
| 1983-12-20 | $3.03 | $3.03 | 29,948 | — | — |
| 1983-12-19 | $3.03 | $3.03 | 23,958 | — | — |
| 1983-12-16 | $3.03 | $3.03 | 19,602 | — | — |
| 1983-12-15 | $3.03 | $3.03 | 38,115 | — | — |
| 1983-12-14 | $2.94 | $2.94 | 68,607 | — | — |
| 1983-12-13 | $2.96 | $2.96 | 22,869 | — | — |
| 1983-12-12 | $2.94 | $2.94 | 86,576 | — | — |
| 1983-12-09 | $2.96 | $2.96 | 30,492 | — | — |
| 1983-12-08 | $2.96 | $2.96 | 65,340 | — | — |
| 1983-12-07 | $3.08 | $3.08 | 178,052 | — | — |
| 1983-12-06 | $3.12 | $3.12 | 22,869 | — | — |
| 1983-12-05 | $3.08 | $3.08 | 99,099 | — | — |
| 1983-12-02 | $3.10 | $3.10 | 58,262 | — | — |
| 1983-12-01 | $3.10 | $3.10 | 57,173 | — | — |
| 1983-11-30 | $3.08 | $3.08 | 41,382 | — | — |
| 1983-11-29 | $3.01 | $3.01 | 51,728 | — | — |
| 1983-11-28 | $2.96 | $2.96 | 81,675 | — | — |
| 1983-11-25 | $2.96 | $2.96 | 52,272 | — | — |
| 1983-11-23 | $2.94 | $2.94 | 44,649 | — | — |
| 1983-11-22 | $2.96 | $2.96 | 88,209 | — | — |
| 1983-11-21 | $2.96 | $2.96 | 79,497 | — | — |
| 1983-11-18 | $2.94 | $2.94 | 163,350 | — | — |
| 1983-11-17 | $2.92 | $2.92 | 45,738 | — | — |
| 1983-11-16 | $2.87 | $2.87 | 129,591 | — | — |
| 1983-11-15 | $2.87 | $2.87 | 75,141 | — | — |
| 1983-11-14 | $2.87 | $2.87 | 178,596 | — | — |
| 1983-11-11 | $2.87 | $2.87 | 44,649 | — | — |
| 1983-11-10 | $2.87 | $2.87 | 40,838 | — | — |
| 1983-11-09 | $2.92 | $2.92 | 60,984 | — | — |
| 1983-11-08 | $2.87 | $2.87 | 83,853 | — | — |
| 1983-11-07 | $3.03 | $3.03 | 57,173 | — | — |
| 1983-11-04 | $3.12 | $3.12 | 11,979 | — | — |
| 1983-11-03 | $3.17 | $3.17 | 25,592 | — | — |
| 1983-11-02 | $3.21 | $3.21 | 4,356 | — | — |
| 1983-11-01 | $3.17 | $3.17 | 44,105 | — | — |
| 1983-10-31 | $3.19 | $3.19 | 59,895 | — | — |
| 1983-10-28 | $3.26 | $3.26 | 44,649 | — | — |
| 1983-10-27 | $3.21 | $3.21 | 15,791 | — | — |
| 1983-10-26 | $3.26 | $3.26 | 44,105 | — | — |
| 1983-10-25 | $3.26 | $3.26 | 25,592 | — | — |
| 1983-10-24 | $3.21 | $3.21 | 4,356 | — | — |
| 1983-10-21 | $3.21 | $3.21 | 31,037 | — | — |
| 1983-10-20 | $3.21 | $3.21 | 28,314 | — | — |
| 1983-10-19 | $3.21 | $3.21 | 33,759 | — | — |
| 1983-10-18 | $3.26 | $3.26 | 57,173 | — | — |
| 1983-10-17 | $3.33 | $3.33 | 15,791 | — | — |
| 1983-10-14 | $3.33 | $3.33 | 15,791 | — | — |
| 1983-10-13 | $3.35 | $3.35 | 26,681 | — | — |
| 1983-10-12 | $3.42 | $3.42 | 7,623 | — | — |
| 1983-10-11 | $3.42 | $3.42 | 47,372 | — | — |
| 1983-10-10 | $3.42 | $3.42 | 17,424 | — | — |
| 1983-10-07 | $3.37 | $3.37 | 19,602 | — | — |
| 1983-10-06 | $3.37 | $3.37 | 20,147 | — | — |
| 1983-10-05 | $3.28 | $3.28 | 40,838 | — | — |
| 1983-10-04 | $3.26 | $3.26 | 21,780 | — | — |
| 1983-10-03 | $3.26 | $3.26 | 57,717 | — | — |
| 1983-09-30 | $3.26 | $3.26 | 10,890 | — | — |
| 1983-09-29 | $3.26 | $3.26 | 28,314 | — | — |
| 1983-09-28 | $3.35 | $3.35 | 10,346 | — | — |
| 1983-09-27 | $3.37 | $3.37 | 40,838 | — | — |
| 1983-09-26 | $3.42 | $3.42 | 61,529 | — | — |
| 1983-09-23 | $3.37 | $3.37 | 124,146 | — | — |
| 1983-09-22 | $3.37 | $3.37 | 49,005 | — | — |
| 1983-09-21 | $3.26 | $3.26 | 64,251 | — | — |
| 1983-09-20 | $3.28 | $3.28 | 242,847 | — | — |
| 1983-09-19 | $3.21 | $3.21 | 118,701 | — | — |
| 1983-09-16 | $3.17 | $3.17 | 48,461 | — | — |
| 1983-09-15 | $3.21 | $3.21 | 64,251 | — | — |
| 1983-09-14 | $3.26 | $3.26 | 59,895 | — | — |
| 1983-09-13 | $3.37 | $3.37 | 13,068 | — | — |
| 1983-09-12 | $3.42 | $3.42 | 29,403 | — | — |
| 1983-09-09 | $3.42 | $3.42 | 8,712 | — | — |
| 1983-09-08 | $3.49 | $3.49 | 14,157 | — | — |
| 1983-09-07 | $3.47 | $3.47 | 15,791 | — | — |
| 1983-09-06 | $3.49 | $3.49 | 29,403 | — | — |
| 1983-09-02 | $3.47 | $3.47 | 71,874 | — | — |
| 1983-09-01 | $3.28 | $3.28 | 29,948 | — | — |
| 1983-08-31 | $3.35 | $3.35 | 13,068 | — | — |
| 1983-08-30 | $3.33 | $3.33 | 15,246 | — | — |
| 1983-08-29 | $3.35 | $3.35 | 9,801 | — | — |
| 1983-08-26 | $3.35 | $3.35 | 47,372 | — | — |
| 1983-08-25 | $3.42 | $3.42 | 13,068 | — | — |
| 1983-08-24 | $3.42 | $3.42 | 4,901 | — | — |
| 1983-08-23 | $3.42 | $3.42 | 40,293 | — | — |
| 1983-08-22 | $3.42 | $3.42 | 23,958 | — | — |
| 1983-08-19 | $3.42 | $3.42 | 10,346 | — | — |
| 1983-08-18 | $3.47 | $3.47 | 8,712 | — | — |
| 1983-08-17 | $3.49 | $3.49 | 51,728 | — | — |
| 1983-08-16 | $3.49 | $3.49 | 29,948 | — | — |
| 1983-08-15 | $3.42 | $3.42 | 40,293 | — | — |
| 1983-08-12 | $3.26 | $3.26 | 12,524 | — | — |
| 1983-08-11 | $3.26 | $3.26 | 19,602 | — | — |
| 1983-08-10 | $3.21 | $3.21 | 24,503 | — | — |
| 1983-08-09 | $3.21 | $3.21 | 14,702 | — | — |
| 1983-08-08 | $3.21 | $3.21 | 25,047 | — | — |
| 1983-08-05 | $3.26 | $3.26 | 47,916 | — | — |
| 1983-08-04 | $3.26 | $3.26 | 48,461 | — | — |
| 1983-08-03 | $3.26 | $3.26 | 46,283 | — | — |
| 1983-08-02 | $3.28 | $3.28 | 88,209 | — | — |
| 1983-08-01 | $3.37 | $3.37 | 33,215 | — | — |
| 1983-07-29 | $3.42 | $3.42 | 26,136 | — | — |
| 1983-07-28 | $3.42 | $3.42 | 28,314 | — | — |
| 1983-07-27 | $3.49 | $3.49 | 18,513 | — | — |
| 1983-07-26 | $3.49 | $3.49 | 175,874 | — | — |
| 1983-07-25 | $3.47 | $3.47 | 20,147 | — | — |
| 1983-07-22 | $3.49 | $3.49 | 62,618 | — | — |
| 1983-07-21 | $3.54 | $3.54 | 88,209 | — | — |
| 1983-07-20 | $3.49 | $3.49 | 156,816 | — | — |
| 1983-07-19 | $3.49 | $3.49 | 290,763 | — | — |
| 1983-07-18 | $3.58 | $3.58 | 198,743 | — | — |
| 1983-07-15 | $3.70 | $3.70 | 20,147 | — | — |
| 1983-07-14 | $3.74 | $3.74 | 74,597 | — | — |
| 1983-07-13 | $3.74 | $3.74 | 33,215 | — | — |
| 1983-07-12 | $3.74 | $3.74 | 47,372 | — | — |
| 1983-07-11 | $3.72 | $3.72 | 30,492 | — | — |
| 1983-07-08 | $3.74 | $3.74 | 47,916 | — | — |
| 1983-07-07 | $3.74 | $3.74 | 28,314 | — | — |
| 1983-07-06 | $3.74 | $3.74 | 53,361 | — | — |
| 1983-07-05 | $3.86 | $3.86 | 68,607 | — | — |
| 1983-07-01 | $3.90 | $3.90 | 21,236 | — | — |
| 1983-06-30 | $3.99 | $3.99 | 9,257 | — | — |
| 1983-06-29 | $3.97 | $3.97 | 115,979 | — | — |
| 1983-06-28 | $4.04 | $4.04 | 82,220 | — | — |
| 1983-06-27 | $4.04 | $4.04 | 48,461 | — | — |
| 1983-06-24 | $4.11 | $4.11 | 36,482 | — | — |
| 1983-06-23 | $4.11 | $4.11 | 68,063 | — | — |
| 1983-06-22 | $4.18 | $4.18 | 69,696 | — | — |
| 1983-06-21 | $4.11 | $4.11 | 136,670 | — | — |
| 1983-06-20 | $4.06 | $4.06 | 139,937 | — | — |
| 1983-06-17 | $3.99 | $3.99 | 38,115 | — | — |
| 1983-06-16 | $3.95 | $3.95 | 168,795 | — | — |
| 1983-06-15 | $3.81 | $3.81 | 168,251 | — | — |
| 1983-06-14 | $3.74 | $3.74 | 158,994 | — | — |
| 1983-06-13 | $3.70 | $3.70 | 64,251 | — | — |
| 1983-06-10 | $3.63 | $3.63 | 15,246 | — | — |
| 1983-06-09 | $3.70 | $3.70 | 8,168 | — | — |
| 1983-06-08 | $3.63 | $3.63 | 26,136 | — | — |
| 1983-06-07 | $3.70 | $3.70 | 32,126 | — | — |
| 1983-06-06 | $3.60 | $3.60 | 47,916 | — | — |
| 1983-06-03 | $3.74 | $3.74 | 29,948 | — | — |
| 1983-06-02 | $3.81 | $3.81 | 40,293 | — | — |
| 1983-06-01 | $3.74 | $3.74 | 74,597 | — | — |
| 1983-05-31 | $3.81 | $3.81 | 157,905 | — | — |
| 1983-05-27 | $3.88 | $3.88 | 39,204 | — | — |
| 1983-05-26 | $3.86 | $3.86 | 27,770 | — | — |
| 1983-05-25 | $3.88 | $3.88 | 41,382 | — | — |
| 1983-05-24 | $3.99 | $3.99 | 11,979 | — | — |
| 1983-05-23 | $3.95 | $3.95 | 44,649 | — | — |
| 1983-05-20 | $3.97 | $3.97 | 53,361 | — | — |
| 1983-05-19 | $3.99 | $3.99 | 29,403 | — | — |
| 1983-05-18 | $3.97 | $3.97 | 37,571 | — | — |
| 1983-05-17 | $3.86 | $3.86 | 32,126 | — | — |
| 1983-05-16 | $3.86 | $3.86 | 35,393 | — | — |
| 1983-05-13 | $3.99 | $3.99 | 17,424 | — | — |
| 1983-05-12 | $3.97 | $3.97 | 15,791 | — | — |
| 1983-05-11 | $3.95 | $3.95 | 29,403 | — | — |
| 1983-05-10 | $3.99 | $3.99 | 36,482 | — | — |
| 1983-05-09 | $3.97 | $3.97 | 40,293 | — | — |
| 1983-05-06 | $4.04 | $4.04 | 26,136 | — | — |
| 1983-05-05 | $4.04 | $4.04 | 68,607 | — | — |
| 1983-05-04 | $3.99 | $3.99 | 17,424 | — | — |
| 1983-05-03 | $4.06 | $4.06 | 42,471 | — | — |
| 1983-05-02 | $4.11 | $4.11 | 63,707 | — | — |
| 1983-04-29 | $4.04 | $4.04 | 61,529 | — | — |
| 1983-04-28 | $3.95 | $3.95 | 34,848 | — | — |
| 1983-04-27 | $3.95 | $3.95 | 104,544 | — | — |
| 1983-04-26 | $3.88 | $3.88 | 44,649 | — | — |
| 1983-04-25 | $3.81 | $3.81 | 89,843 | — | — |
| 1983-04-22 | $3.81 | $3.81 | 140,481 | — | — |
| 1983-04-21 | $3.70 | $3.70 | 44,649 | — | — |
| 1983-04-20 | $3.63 | $3.63 | 35,393 | — | — |
| 1983-04-19 | $3.58 | $3.58 | 59,895 | — | — |
| 1983-04-18 | $3.65 | $3.65 | 40,293 | — | — |
| 1983-04-15 | $3.72 | $3.72 | 47,916 | — | — |
| 1983-04-14 | $3.70 | $3.70 | 22,869 | — | — |
| 1983-04-13 | $3.70 | $3.70 | 58,262 | — | — |
| 1983-04-12 | $3.60 | $3.60 | 32,126 | — | — |
| 1983-04-11 | $3.60 | $3.60 | 40,293 | — | — |
| 1983-04-08 | $3.60 | $3.60 | 24,503 | — | — |
| 1983-04-07 | $3.60 | $3.60 | 33,759 | — | — |
| 1983-04-06 | $3.58 | $3.58 | 65,340 | — | — |
| 1983-04-05 | $3.60 | $3.60 | 33,759 | — | — |
| 1983-04-04 | $3.60 | $3.60 | 29,403 | — | — |
| 1983-03-31 | $3.63 | $3.63 | 40,838 | — | — |
| 1983-03-30 | $3.58 | $3.58 | 168,795 | — | — |
| 1983-03-29 | $3.54 | $3.54 | 101,822 | — | — |
| 1983-03-28 | $3.60 | $3.60 | 25,047 | — | — |
| 1983-03-25 | $3.63 | $3.63 | 28,314 | — | — |
| 1983-03-24 | $3.63 | $3.63 | 42,471 | — | — |
| 1983-03-23 | $3.63 | $3.63 | 52,817 | — | — |
| 1983-03-22 | $3.63 | $3.63 | 38,115 | — | — |
| 1983-03-21 | $3.58 | $3.58 | 41,927 | — | — |
| 1983-03-18 | $3.60 | $3.60 | 27,225 | — | — |
| 1983-03-17 | $3.70 | $3.70 | 33,759 | — | — |
| 1983-03-16 | $3.74 | $3.74 | 33,759 | — | — |
| 1983-03-15 | $3.81 | $3.81 | 35,393 | — | — |
| 1983-03-14 | $3.74 | $3.74 | 32,126 | — | — |
| 1983-03-11 | $3.74 | $3.74 | 54,450 | — | — |
| 1983-03-10 | $3.74 | $3.74 | 35,393 | — | — |
| 1983-03-09 | $3.60 | $3.60 | 29,403 | — | — |
| 1983-03-08 | $3.56 | $3.56 | 74,597 | — | — |
| 1983-03-07 | $3.70 | $3.70 | 47,372 | — | — |
| 1983-03-04 | $3.63 | $3.63 | 15,246 | — | — |
| 1983-03-03 | $3.60 | $3.60 | 17,424 | — | — |
| 1983-03-02 | $3.63 | $3.63 | 83,309 | — | — |
| 1983-03-01 | $3.63 | $3.63 | 21,780 | — | — |
| 1983-02-28 | $3.60 | $3.60 | 9,257 | — | — |
| 1983-02-25 | $3.60 | $3.60 | 33,759 | — | — |
| 1983-02-24 | $3.65 | $3.65 | 29,403 | — | — |
| 1983-02-23 | $3.63 | $3.63 | 49,005 | — | — |
| 1983-02-22 | $3.56 | $3.56 | 50,094 | — | — |
| 1983-02-18 | $3.60 | $3.60 | 38,115 | — | — |
| 1983-02-17 | $3.63 | $3.63 | 33,215 | — | — |
| 1983-02-16 | $3.65 | $3.65 | 41,382 | — | — |
| 1983-02-15 | $3.65 | $3.65 | 38,115 | — | — |
| 1983-02-14 | $3.70 | $3.70 | 24,503 | — | — |
| 1983-02-11 | $3.70 | $3.70 | 77,319 | — | — |
| 1983-02-10 | $3.72 | $3.72 | 66,974 | — | — |
| 1983-02-09 | $3.63 | $3.63 | 22,869 | — | — |
| 1983-02-08 | $3.70 | $3.70 | 29,948 | — | — |
| 1983-02-07 | $3.70 | $3.70 | 81,675 | — | — |
| 1983-02-04 | $3.81 | $3.81 | 47,372 | — | — |
| 1983-02-03 | $3.86 | $3.86 | 26,136 | — | — |
| 1983-02-02 | $3.86 | $3.86 | 38,115 | — | — |
| 1983-02-01 | $3.99 | $3.99 | 48,461 | — | — |
| 1983-01-31 | $4.11 | $4.11 | 176,963 | — | — |
| 1983-01-28 | $3.99 | $3.99 | 49,005 | — | — |
| 1983-01-27 | $3.88 | $3.88 | 78,953 | — | — |
| 1983-01-26 | $3.74 | $3.74 | 46,283 | — | — |
| 1983-01-25 | $3.57 | $3.57 | 20,364 | — | — |
| 1983-01-24 | $3.51 | $3.51 | 59,296 | — | — |
| 1983-01-21 | $3.63 | $3.63 | 35,338 | — | — |
| 1983-01-20 | $3.61 | $3.61 | 33,541 | — | — |
| 1983-01-19 | $3.63 | $3.63 | 151,534 | — | — |
| 1983-01-18 | $3.57 | $3.57 | 38,932 | — | — |
| 1983-01-17 | $3.57 | $3.57 | 143,149 | — | — |
| 1983-01-14 | $3.55 | $3.55 | 22,760 | — | — |
| 1983-01-13 | $3.51 | $3.51 | 52,109 | — | — |
| 1983-01-12 | $3.61 | $3.61 | 38,932 | — | — |
| 1983-01-11 | $3.61 | $3.61 | 76,666 | — | — |
| 1983-01-10 | $3.57 | $3.57 | 150,935 | — | — |
| 1983-01-07 | $3.57 | $3.57 | 47,317 | — | — |
| 1983-01-06 | $3.61 | $3.61 | 49,713 | — | — |
| 1983-01-05 | $3.49 | $3.49 | 47,317 | — | — |
| 1983-01-04 | $3.44 | $3.44 | 41,927 | — | — |
| 1983-01-03 | $3.46 | $3.46 | 71,275 | — | — |