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
- 1973-05-03 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 | $2.73 | $2.73 | 69,520 | — | — |
| 1983-12-29 | $2.73 | $2.73 | 119,130 | — | — |
| 1983-12-28 | $2.61 | $2.61 | 52,580 | — | — |
| 1983-12-27 | $2.50 | $2.50 | 56,760 | — | — |
| 1983-12-23 | $2.61 | $2.61 | 28,710 | — | — |
| 1983-12-22 | $2.61 | $2.61 | 50,490 | — | — |
| 1983-12-21 | $2.61 | $2.61 | 121,660 | — | — |
| 1983-12-20 | $2.50 | $2.50 | 83,930 | — | — |
| 1983-12-19 | $2.61 | $2.61 | 42,570 | — | — |
| 1983-12-16 | $2.61 | $2.61 | 117,040 | — | — |
| 1983-12-15 | $2.73 | $2.73 | 81,400 | — | — |
| 1983-12-14 | $2.61 | $2.61 | 104,280 | — | — |
| 1983-12-13 | $2.61 | $2.61 | 14,960 | — | — |
| 1983-12-12 | $2.61 | $2.61 | 27,170 | — | — |
| 1983-12-09 | $2.61 | $2.61 | 40,920 | — | — |
| 1983-12-08 | $2.61 | $2.61 | 33,550 | — | — |
| 1983-12-07 | $2.61 | $2.61 | 46,530 | — | — |
| 1983-12-06 | $2.61 | $2.61 | 25,630 | — | — |
| 1983-12-05 | $2.50 | $2.50 | 51,590 | — | — |
| 1983-12-02 | $2.50 | $2.50 | 33,770 | — | — |
| 1983-12-01 | $2.50 | $2.50 | 23,100 | — | — |
| 1983-11-30 | $2.50 | $2.50 | 36,850 | — | — |
| 1983-11-29 | $2.61 | $2.61 | 78,870 | — | — |
| 1983-11-28 | $2.61 | $2.61 | 61,710 | — | — |
| 1983-11-25 | $2.61 | $2.61 | 22,000 | — | — |
| 1983-11-23 | $2.61 | $2.61 | 239,250 | — | — |
| 1983-11-22 | $2.61 | $2.61 | 163,570 | — | — |
| 1983-11-21 | $2.61 | $2.61 | 41,470 | — | — |
| 1983-11-18 | $2.73 | $2.73 | 184,140 | — | — |
| 1983-11-17 | $2.73 | $2.73 | 468,380 | — | — |
| 1983-11-16 | $2.95 | $2.95 | 40,810 | — | — |
| 1983-11-15 | $2.95 | $2.95 | 59,070 | — | — |
| 1983-11-14 | $2.84 | $2.84 | 120,780 | — | — |
| 1983-11-11 | $3.07 | $3.07 | 132,880 | — | — |
| 1983-11-10 | $2.61 | $2.61 | 83,490 | — | — |
| 1983-11-09 | $2.27 | $2.27 | 31,790 | — | — |
| 1983-11-08 | $2.27 | $2.27 | 21,230 | — | — |
| 1983-11-07 | $2.27 | $2.27 | 23,980 | — | — |
| 1983-11-04 | $2.27 | $2.27 | 25,300 | — | — |
| 1983-11-03 | $2.27 | $2.27 | 25,080 | — | — |
| 1983-11-02 | $2.27 | $2.27 | 40,260 | — | — |
| 1983-11-01 | $2.27 | $2.27 | 26,840 | — | — |
| 1983-10-31 | $2.27 | $2.27 | 54,340 | — | — |
| 1983-10-28 | $2.27 | $2.27 | 68,090 | — | — |
| 1983-10-27 | $2.27 | $2.27 | 29,590 | — | — |
| 1983-10-26 | $2.27 | $2.27 | 59,070 | — | — |
| 1983-10-25 | $2.16 | $2.16 | 93,170 | — | — |
| 1983-10-24 | $2.39 | $2.39 | 44,770 | — | — |
| 1983-10-21 | $2.50 | $2.50 | 36,190 | — | — |
| 1983-10-20 | $2.50 | $2.50 | 52,140 | — | — |
| 1983-10-19 | $2.39 | $2.39 | 69,850 | — | — |
| 1983-10-18 | $2.27 | $2.27 | 53,350 | — | — |
| 1983-10-17 | $2.50 | $2.50 | 77,660 | — | — |
| 1983-10-14 | $2.50 | $2.50 | 57,860 | — | — |
| 1983-10-13 | $2.50 | $2.50 | 89,320 | — | — |
| 1983-10-12 | $2.61 | $2.61 | 53,570 | — | — |
| 1983-10-11 | $2.73 | $2.73 | 50,820 | — | — |
| 1983-10-10 | $2.84 | $2.84 | 16,060 | — | — |
| 1983-10-07 | $2.84 | $2.84 | 43,560 | — | — |
| 1983-10-06 | $2.84 | $2.84 | 62,260 | — | — |
| 1983-10-05 | $2.84 | $2.84 | 35,640 | — | — |
| 1983-10-04 | $2.73 | $2.73 | 48,840 | — | — |
| 1983-10-03 | $2.84 | $2.84 | 57,530 | — | — |
| 1983-09-30 | $2.95 | $2.95 | 30,910 | — | — |
| 1983-09-29 | $2.84 | $2.84 | 13,750 | — | — |
| 1983-09-28 | $2.95 | $2.95 | 35,860 | — | — |
| 1983-09-27 | $2.84 | $2.84 | 49,280 | — | — |
| 1983-09-26 | $3.07 | $3.07 | 47,190 | — | — |
| 1983-09-23 | $3.07 | $3.07 | 75,240 | — | — |
| 1983-09-22 | $3.07 | $3.07 | 65,230 | — | — |
| 1983-09-21 | $2.95 | $2.95 | 94,160 | — | — |
| 1983-09-20 | $2.84 | $2.84 | 61,490 | — | — |
| 1983-09-19 | $2.73 | $2.73 | 132,000 | — | — |
| 1983-09-16 | $2.61 | $2.61 | 113,190 | — | — |
| 1983-09-15 | $2.73 | $2.73 | 90,310 | — | — |
| 1983-09-14 | $2.73 | $2.73 | 41,690 | — | — |
| 1983-09-13 | $2.73 | $2.73 | 59,510 | — | — |
| 1983-09-12 | $2.73 | $2.73 | 111,100 | — | — |
| 1983-09-09 | $2.84 | $2.84 | 50,820 | — | — |
| 1983-09-08 | $2.84 | $2.84 | 20,460 | — | — |
| 1983-09-07 | $2.84 | $2.84 | 53,460 | — | — |
| 1983-09-06 | $2.84 | $2.84 | 91,410 | — | — |
| 1983-09-02 | $2.84 | $2.84 | 23,760 | — | — |
| 1983-09-01 | $2.73 | $2.73 | 56,320 | — | — |
| 1983-08-31 | $2.95 | $2.95 | 567,930 | — | — |
| 1983-08-30 | $3.18 | $3.18 | 21,450 | — | — |
| 1983-08-29 | $3.18 | $3.18 | 27,170 | — | — |
| 1983-08-26 | $3.18 | $3.18 | 60,060 | — | — |
| 1983-08-25 | $3.18 | $3.18 | 122,870 | — | — |
| 1983-08-24 | $2.84 | $2.84 | 112,310 | — | — |
| 1983-08-23 | $2.84 | $2.84 | 83,270 | — | — |
| 1983-08-22 | $2.73 | $2.73 | 221,100 | — | — |
| 1983-08-19 | $2.73 | $2.73 | 177,650 | — | — |
| 1983-08-18 | $2.95 | $2.95 | 111,430 | — | — |
| 1983-08-17 | $2.95 | $2.95 | 73,370 | — | — |
| 1983-08-16 | $3.18 | $3.18 | 52,470 | — | — |
| 1983-08-15 | $3.18 | $3.18 | 85,580 | — | — |
| 1983-08-12 | $3.18 | $3.18 | 26,950 | — | — |
| 1983-08-11 | $3.18 | $3.18 | 41,360 | — | — |
| 1983-08-10 | $3.18 | $3.18 | 86,790 | — | — |
| 1983-08-09 | $3.30 | $3.30 | 203,390 | — | — |
| 1983-08-08 | $3.18 | $3.18 | 33,110 | — | — |
| 1983-08-05 | $3.18 | $3.18 | 80,410 | — | — |
| 1983-08-04 | $3.30 | $3.30 | 73,480 | — | — |
| 1983-08-03 | $3.41 | $3.41 | 73,590 | — | — |
| 1983-08-02 | $3.52 | $3.52 | 128,150 | — | — |
| 1983-08-01 | $3.64 | $3.64 | 85,250 | — | — |
| 1983-07-29 | $3.75 | $3.75 | 100,760 | — | — |
| 1983-07-28 | $3.75 | $3.75 | 116,930 | — | — |
| 1983-07-27 | $4.09 | $4.09 | 221,100 | — | — |
| 1983-07-26 | $3.98 | $3.98 | 129,580 | — | — |
| 1983-07-25 | $3.86 | $3.86 | 65,890 | — | — |
| 1983-07-22 | $3.86 | $3.86 | 79,860 | — | — |
| 1983-07-21 | $3.98 | $3.98 | 195,250 | — | — |
| 1983-07-20 | $3.75 | $3.75 | 96,690 | — | — |
| 1983-07-19 | $3.86 | $3.86 | 85,360 | — | — |
| 1983-07-18 | $3.86 | $3.86 | 66,660 | — | — |
| 1983-07-15 | $4.20 | $4.20 | 44,440 | — | — |
| 1983-07-14 | $4.20 | $4.20 | 54,670 | — | — |
| 1983-07-13 | $4.09 | $4.09 | 50,930 | — | — |
| 1983-07-12 | $4.20 | $4.20 | 42,020 | — | — |
| 1983-07-11 | $4.43 | $4.43 | 189,530 | — | — |
| 1983-07-08 | $4.55 | $4.55 | 437,690 | — | — |
| 1983-07-07 | $4.20 | $4.20 | 0 | — | — |
| 1983-07-06 | $4.20 | $4.20 | 90,750 | — | — |
| 1983-07-05 | $4.09 | $4.09 | 87,120 | — | — |
| 1983-07-01 | $4.32 | $4.32 | 61,930 | — | — |
| 1983-06-30 | $4.20 | $4.20 | 32,010 | — | — |
| 1983-06-29 | $4.09 | $4.09 | 55,770 | — | — |
| 1983-06-28 | $4.20 | $4.20 | 42,680 | — | — |
| 1983-06-27 | $4.20 | $4.20 | 59,730 | — | — |
| 1983-06-24 | $4.20 | $4.20 | 55,220 | — | — |
| 1983-06-23 | $4.09 | $4.09 | 43,780 | — | — |
| 1983-06-22 | $4.20 | $4.20 | 60,500 | — | — |
| 1983-06-21 | $4.20 | $4.20 | 84,040 | — | — |
| 1983-06-20 | $4.20 | $4.20 | 52,360 | — | — |
| 1983-06-17 | $4.32 | $4.32 | 36,850 | — | — |
| 1983-06-16 | $4.43 | $4.43 | 52,140 | — | — |
| 1983-06-15 | $4.43 | $4.43 | 82,280 | — | — |
| 1983-06-14 | $4.66 | $4.66 | 98,120 | — | — |
| 1983-06-13 | $4.55 | $4.55 | 85,030 | — | — |
| 1983-06-10 | $4.43 | $4.43 | 209,110 | — | — |
| 1983-06-09 | $4.43 | $4.43 | 85,690 | — | — |
| 1983-06-08 | $4.09 | $4.09 | 86,240 | — | — |
| 1983-06-07 | $4.09 | $4.09 | 107,250 | — | — |
| 1983-06-06 | $4.20 | $4.20 | 204,930 | — | — |
| 1983-06-03 | $4.55 | $4.55 | 100,430 | — | — |
| 1983-06-02 | $4.66 | $4.66 | 107,360 | — | — |
| 1983-06-01 | $4.55 | $4.55 | 180,070 | — | — |
| 1983-05-31 | $4.43 | $4.43 | 343,200 | — | — |
| 1983-05-27 | $4.77 | $4.77 | 906,950 | — | — |
| 1983-05-26 | $4.77 | $4.77 | 616,000 | — | — |
| 1983-05-25 | $3.52 | $3.52 | 337,370 | — | — |
| 1983-05-24 | $3.18 | $3.18 | 145,200 | — | — |
| 1983-05-23 | $3.18 | $3.18 | 79,090 | — | — |
| 1983-05-20 | $3.18 | $3.18 | 261,690 | — | — |
| 1983-05-19 | $3.07 | $3.07 | 491,590 | — | — |
| 1983-05-18 | $2.84 | $2.84 | 63,800 | — | — |
| 1983-05-17 | $2.84 | $2.84 | 64,900 | — | — |
| 1983-05-16 | $2.84 | $2.84 | 141,680 | — | — |
| 1983-05-13 | $2.84 | $2.84 | 201,300 | — | — |
| 1983-05-12 | $2.61 | $2.61 | 31,130 | — | — |
| 1983-05-11 | $2.61 | $2.61 | 49,610 | — | — |
| 1983-05-10 | $2.50 | $2.50 | 74,360 | — | — |
| 1983-05-09 | $2.61 | $2.61 | 60,610 | — | — |
| 1983-05-06 | $2.61 | $2.61 | 83,160 | — | — |
| 1983-05-05 | $2.50 | $2.50 | 75,130 | — | — |
| 1983-05-04 | $2.73 | $2.73 | 46,860 | — | — |
| 1983-05-03 | $2.73 | $2.73 | 51,260 | — | — |
| 1983-05-02 | $2.84 | $2.84 | 52,800 | — | — |
| 1983-04-29 | $2.84 | $2.84 | 103,620 | — | — |
| 1983-04-28 | $2.84 | $2.84 | 41,360 | — | — |
| 1983-04-27 | $2.84 | $2.84 | 72,930 | — | — |
| 1983-04-26 | $2.84 | $2.84 | 92,950 | — | — |
| 1983-04-25 | $2.84 | $2.84 | 98,780 | — | — |
| 1983-04-22 | $2.95 | $2.95 | 84,480 | — | — |
| 1983-04-21 | $2.84 | $2.84 | 103,620 | — | — |
| 1983-04-20 | $2.95 | $2.95 | 387,420 | — | — |
| 1983-04-19 | $2.95 | $2.95 | 227,480 | — | — |
| 1983-04-18 | $2.84 | $2.84 | 95,590 | — | — |
| 1983-04-15 | $2.61 | $2.61 | 75,240 | — | — |
| 1983-04-14 | $2.73 | $2.73 | 76,450 | — | — |
| 1983-04-13 | $2.61 | $2.61 | 80,740 | — | — |
| 1983-04-12 | $2.61 | $2.61 | 120,890 | — | — |
| 1983-04-11 | $2.95 | $2.95 | 71,720 | — | — |
| 1983-04-08 | $2.84 | $2.84 | 71,390 | — | — |
| 1983-04-07 | $2.73 | $2.73 | 123,310 | — | — |
| 1983-04-06 | $2.95 | $2.95 | 340,670 | — | — |
| 1983-04-05 | $2.73 | $2.73 | 99,990 | — | — |
| 1983-04-04 | $2.50 | $2.50 | 67,870 | — | — |
| 1983-03-31 | $2.50 | $2.50 | 31,020 | — | — |
| 1983-03-30 | $2.39 | $2.39 | 31,680 | — | — |
| 1983-03-29 | $2.50 | $2.50 | 49,060 | — | — |
| 1983-03-28 | $2.50 | $2.50 | 52,690 | — | — |
| 1983-03-25 | $2.50 | $2.50 | 222,860 | — | — |
| 1983-03-24 | $2.50 | $2.50 | 27,390 | — | — |
| 1983-03-23 | $2.50 | $2.50 | 61,050 | — | — |
| 1983-03-22 | $2.61 | $2.61 | 34,540 | — | — |
| 1983-03-21 | $2.50 | $2.50 | 76,120 | — | — |
| 1983-03-18 | $2.61 | $2.61 | 181,500 | — | — |
| 1983-03-17 | $2.39 | $2.39 | 57,640 | — | — |
| 1983-03-16 | $2.50 | $2.50 | 37,290 | — | — |
| 1983-03-15 | $2.50 | $2.50 | 47,630 | — | — |
| 1983-03-14 | $2.50 | $2.50 | 36,410 | — | — |
| 1983-03-11 | $2.61 | $2.61 | 110,990 | — | — |
| 1983-03-10 | $2.61 | $2.61 | 68,970 | — | — |
| 1983-03-09 | $2.73 | $2.73 | 69,190 | — | — |
| 1983-03-08 | $2.61 | $2.61 | 82,390 | — | — |
| 1983-03-07 | $2.73 | $2.73 | 35,750 | — | — |
| 1983-03-04 | $2.73 | $2.73 | 47,850 | — | — |
| 1983-03-03 | $2.73 | $2.73 | 78,430 | — | — |
| 1983-03-02 | $2.73 | $2.73 | 84,590 | — | — |
| 1983-03-01 | $2.73 | $2.73 | 98,450 | — | — |
| 1983-02-28 | $2.61 | $2.61 | 78,540 | — | — |
| 1983-02-25 | $2.84 | $2.84 | 88,330 | — | — |
| 1983-02-24 | $3.07 | $3.07 | 68,860 | — | — |
| 1983-02-23 | $3.07 | $3.07 | 58,850 | — | — |
| 1983-02-22 | $2.95 | $2.95 | 216,370 | — | — |
| 1983-02-18 | $3.18 | $3.18 | 575,960 | — | — |
| 1983-02-17 | $2.84 | $2.84 | 638,330 | — | — |
| 1983-02-16 | $2.50 | $2.50 | 93,390 | — | — |
| 1983-02-15 | $2.61 | $2.61 | 62,810 | — | — |
| 1983-02-14 | $2.61 | $2.61 | 56,980 | — | — |
| 1983-02-11 | $2.61 | $2.61 | 98,010 | — | — |
| 1983-02-10 | $2.61 | $2.61 | 54,450 | — | — |
| 1983-02-09 | $2.50 | $2.50 | 61,270 | — | — |
| 1983-02-08 | $2.61 | $2.61 | 82,390 | — | — |
| 1983-02-07 | $2.73 | $2.73 | 65,780 | — | — |
| 1983-02-04 | $2.61 | $2.61 | 98,010 | — | — |
| 1983-02-03 | $2.61 | $2.61 | 125,400 | — | — |
| 1983-02-02 | $2.73 | $2.73 | 145,420 | — | — |
| 1983-02-01 | $2.61 | $2.61 | 204,930 | — | — |
| 1983-01-31 | $2.27 | $2.27 | 188,540 | — | — |
| 1983-01-28 | $2.61 | $2.61 | 102,080 | — | — |
| 1983-01-27 | $2.50 | $2.50 | 228,470 | — | — |
| 1983-01-26 | $2.61 | $2.61 | 125,290 | — | — |
| 1983-01-25 | $2.61 | $2.61 | 103,400 | — | — |
| 1983-01-24 | $2.61 | $2.61 | 241,010 | — | — |
| 1983-01-21 | $2.84 | $2.84 | 500,720 | — | — |
| 1983-01-20 | $2.84 | $2.84 | 619,300 | — | — |
| 1983-01-19 | $2.50 | $2.50 | 358,270 | — | — |
| 1983-01-18 | $2.39 | $2.39 | 0 | — | — |
| 1983-01-17 | $2.39 | $2.39 | 0 | — | — |
| 1983-01-14 | $2.39 | $2.39 | 157,740 | — | — |
| 1983-01-13 | $2.39 | $2.39 | 423,830 | — | — |
| 1983-01-12 | $2.05 | $2.05 | 246,070 | — | — |
| 1983-01-11 | $2.05 | $2.05 | 483,560 | — | — |
| 1983-01-10 | $2.39 | $2.39 | 360,250 | — | — |
| 1983-01-07 | $2.39 | $2.39 | 1,122,110 | — | — |
| 1983-01-06 | $2.95 | $2.95 | 228,580 | — | — |
| 1983-01-05 | $2.95 | $2.95 | 657,140 | — | — |
| 1983-01-04 | $2.73 | $2.73 | 304,810 | — | — |
| 1983-01-03 | $2.39 | $2.39 | 379,830 | — | — |