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 | $2.70 | $2.75 | 526,558 | — | — |
| 1983-12-29 | $2.69 | $2.74 | 1,279,613 | — | — |
| 1983-12-28 | $2.68 | $2.73 | 638,838 | — | — |
| 1983-12-27 | $2.67 | $2.73 | 2,692,801 | — | — |
| 1983-12-23 | $2.66 | $2.71 | 1,103,448 | — | — |
| 1983-12-22 | $2.71 | $2.76 | 4,113,733 | — | — |
| 1983-12-21 | $2.72 | $2.78 | 6,792,982 | — | — |
| 1983-12-20 | $2.74 | $2.80 | 2,452,753 | — | — |
| 1983-12-19 | $2.79 | $2.85 | 1,300,907 | — | — |
| 1983-12-16 | $2.79 | $2.85 | 3,149,667 | — | — |
| 1983-12-15 | $2.74 | $2.79 | 1,964,912 | — | — |
| 1983-12-14 | $2.73 | $2.79 | 3,147,731 | — | — |
| 1983-12-13 | $2.73 | $2.79 | 1,506,110 | — | — |
| 1983-12-12 | $2.74 | $2.79 | 429,764 | — | — |
| 1983-12-09 | $2.72 | $2.78 | 851,785 | — | — |
| 1983-12-08 | $2.75 | $2.81 | 1,498,367 | — | — |
| 1983-12-07 | $2.76 | $2.81 | 528,494 | — | — |
| 1983-12-06 | $2.79 | $2.85 | 1,575,802 | — | — |
| 1983-12-05 | $2.78 | $2.84 | 633,031 | — | — |
| 1983-12-02 | $2.74 | $2.79 | 2,117,846 | — | — |
| 1983-12-01 | $2.74 | $2.80 | 1,076,346 | — | — |
| 1983-11-30 | $2.72 | $2.78 | 1,899,093 | — | — |
| 1983-11-29 | $2.72 | $2.78 | 830,490 | — | — |
| 1983-11-28 | $2.72 | $2.78 | 414,277 | — | — |
| 1983-11-25 | $2.73 | $2.79 | 700,786 | — | — |
| 1983-11-23 | $2.73 | $2.79 | 1,271,869 | — | — |
| 1983-11-22 | $2.73 | $2.79 | 4,905,505 | — | — |
| 1983-11-21 | $2.76 | $2.81 | 2,117,846 | — | — |
| 1983-11-18 | $2.79 | $2.85 | 3,337,447 | — | — |
| 1983-11-17 | $2.83 | $2.89 | 4,955,838 | — | — |
| 1983-11-16 | $2.89 | $2.95 | 847,913 | — | — |
| 1983-11-15 | $2.87 | $2.92 | 2,266,909 | — | — |
| 1983-11-14 | $2.92 | $2.98 | 2,493,406 | — | — |
| 1983-11-11 | $2.84 | $2.90 | 4,293,769 | — | — |
| 1983-11-10 | $2.77 | $2.83 | 1,331,881 | — | — |
| 1983-11-09 | $2.76 | $2.82 | 1,624,198 | — | — |
| 1983-11-08 | $2.67 | $2.73 | 2,779,915 | — | — |
| 1983-11-07 | $2.72 | $2.78 | 1,513,854 | — | — |
| 1983-11-04 | $2.73 | $2.79 | 780,157 | — | — |
| 1983-11-03 | $2.72 | $2.78 | 1,951,361 | — | — |
| 1983-11-02 | $2.74 | $2.79 | 3,056,745 | — | — |
| 1983-11-01 | $2.72 | $2.78 | 9,299,940 | — | — |
| 1983-10-31 | $2.76 | $2.82 | 2,617,302 | — | — |
| 1983-10-28 | $2.74 | $2.79 | 981,488 | — | — |
| 1983-10-27 | $2.74 | $2.80 | 2,644,404 | — | — |
| 1983-10-26 | $2.66 | $2.71 | 4,500,907 | — | — |
| 1983-10-25 | $2.63 | $2.69 | 1,825,529 | — | — |
| 1983-10-24 | $2.61 | $2.66 | 4,795,160 | — | — |
| 1983-10-21 | $2.62 | $2.67 | 8,711,434 | — | — |
| 1983-10-20 | $2.64 | $2.69 | 2,669,570 | — | — |
| 1983-10-19 | $2.62 | $2.67 | 4,746,763 | — | — |
| 1983-10-18 | $2.62 | $2.67 | 718,209 | — | — |
| 1983-10-17 | $2.66 | $2.71 | 667,877 | — | — |
| 1983-10-14 | $2.63 | $2.68 | 4,253,116 | — | — |
| 1983-10-13 | $2.63 | $2.69 | 1,552,571 | — | — |
| 1983-10-12 | $2.63 | $2.69 | 1,459,649 | — | — |
| 1983-10-11 | $2.71 | $2.76 | 1,798,427 | — | — |
| 1983-10-10 | $2.74 | $2.79 | 1,674,531 | — | — |
| 1983-10-07 | $2.74 | $2.79 | 5,064,247 | — | — |
| 1983-10-06 | $2.69 | $2.74 | 3,608,469 | — | — |
| 1983-10-05 | $2.65 | $2.70 | 10,145,917 | — | — |
| 1983-10-04 | $2.54 | $2.59 | 3,813,672 | — | — |
| 1983-10-03 | $2.49 | $2.54 | 4,382,819 | — | — |
| 1983-09-30 | $2.50 | $2.52 | 3,579,431 | — | — |
| 1983-09-29 | $2.51 | $2.53 | 5,033,273 | — | — |
| 1983-09-28 | $2.55 | $2.57 | 6,684,574 | — | — |
| 1983-09-27 | $2.67 | $2.69 | 1,736,479 | — | — |
| 1983-09-26 | $2.71 | $2.73 | 2,297,883 | — | — |
| 1983-09-23 | $2.67 | $2.70 | 2,892,196 | — | — |
| 1983-09-22 | $2.74 | $2.76 | 6,169,631 | — | — |
| 1983-09-21 | $2.71 | $2.73 | 1,881,670 | — | — |
| 1983-09-20 | $2.81 | $2.83 | 3,542,650 | — | — |
| 1983-09-19 | $2.84 | $2.87 | 3,153,539 | — | — |
| 1983-09-16 | $2.84 | $2.87 | 1,877,798 | — | — |
| 1983-09-15 | $2.72 | $2.75 | 1,070,538 | — | — |
| 1983-09-14 | $2.69 | $2.72 | 207,139 | — | — |
| 1983-09-13 | $2.69 | $2.71 | 634,967 | — | — |
| 1983-09-12 | $2.65 | $2.67 | 1,132,486 | — | — |
| 1983-09-09 | $2.67 | $2.69 | 385,239 | — | — |
| 1983-09-08 | $2.67 | $2.69 | 1,649,365 | — | — |
| 1983-09-07 | $2.64 | $2.67 | 826,618 | — | — |
| 1983-09-06 | $2.68 | $2.70 | 1,014,398 | — | — |
| 1983-09-02 | $2.67 | $2.69 | 547,852 | — | — |
| 1983-09-01 | $2.65 | $2.67 | 3,196,128 | — | — |
| 1983-08-31 | $2.60 | $2.62 | 667,877 | — | — |
| 1983-08-30 | $2.58 | $2.61 | 1,415,124 | — | — |
| 1983-08-29 | $2.48 | $2.50 | 1,051,180 | — | — |
| 1983-08-26 | $2.47 | $2.50 | 1,177,011 | — | — |
| 1983-08-25 | $2.51 | $2.53 | 538,173 | — | — |
| 1983-08-24 | $2.48 | $2.50 | 1,831,337 | — | — |
| 1983-08-23 | $2.50 | $2.52 | 3,211,615 | — | — |
| 1983-08-22 | $2.49 | $2.52 | 1,978,463 | — | — |
| 1983-08-19 | $2.49 | $2.52 | 1,360,920 | — | — |
| 1983-08-18 | $2.51 | $2.53 | 3,974,350 | — | — |
| 1983-08-17 | $2.54 | $2.57 | 3,608,469 | — | — |
| 1983-08-16 | $2.54 | $2.57 | 1,250,575 | — | — |
| 1983-08-15 | $2.60 | $2.63 | 2,748,941 | — | — |
| 1983-08-12 | $2.63 | $2.65 | 1,608,711 | — | — |
| 1983-08-11 | $2.60 | $2.63 | 1,184,755 | — | — |
| 1983-08-10 | $2.58 | $2.60 | 2,659,891 | — | — |
| 1983-08-09 | $2.57 | $2.59 | 2,053,962 | — | — |
| 1983-08-08 | $2.59 | $2.61 | 1,198,306 | — | — |
| 1983-08-05 | $2.62 | $2.65 | 871,143 | — | — |
| 1983-08-04 | $2.60 | $2.63 | 2,990,926 | — | — |
| 1983-08-03 | $2.64 | $2.67 | 327,163 | — | — |
| 1983-08-02 | $2.65 | $2.67 | 1,595,160 | — | — |
| 1983-08-01 | $2.62 | $2.64 | 3,242,589 | — | — |
| 1983-07-29 | $2.62 | $2.65 | 3,103,206 | — | — |
| 1983-07-28 | $2.68 | $2.70 | 1,163,460 | — | — |
| 1983-07-27 | $2.68 | $2.70 | 1,676,467 | — | — |
| 1983-07-26 | $2.67 | $2.70 | 2,642,468 | — | — |
| 1983-07-25 | $2.65 | $2.68 | 1,130,551 | — | — |
| 1983-07-22 | $2.70 | $2.72 | 2,388,869 | — | — |
| 1983-07-21 | $2.71 | $2.74 | 2,218,512 | — | — |
| 1983-07-20 | $2.74 | $2.76 | 1,298,972 | — | — |
| 1983-07-19 | $2.69 | $2.72 | 1,662,916 | — | — |
| 1983-07-18 | $2.71 | $2.74 | 3,066,425 | — | — |
| 1983-07-15 | $2.74 | $2.76 | 1,633,878 | — | — |
| 1983-07-14 | $2.75 | $2.78 | 1,078,282 | — | — |
| 1983-07-13 | $2.78 | $2.81 | 588,506 | — | — |
| 1983-07-12 | $2.82 | $2.84 | 1,744,223 | — | — |
| 1983-07-11 | $2.85 | $2.88 | 785,965 | — | — |
| 1983-07-08 | $2.85 | $2.88 | 1,275,741 | — | — |
| 1983-07-07 | $2.83 | $2.86 | 588,506 | — | — |
| 1983-07-06 | $2.82 | $2.84 | 1,633,878 | — | — |
| 1983-07-05 | $2.85 | $2.87 | 1,751,966 | — | — |
| 1983-07-01 | $2.84 | $2.87 | 1,180,883 | — | — |
| 1983-06-30 | $2.85 | $2.85 | 4,820,327 | — | — |
| 1983-06-29 | $2.83 | $2.83 | 927,284 | — | — |
| 1983-06-28 | $2.72 | $2.72 | 1,825,529 | — | — |
| 1983-06-27 | $2.82 | $2.82 | 685,299 | — | — |
| 1983-06-24 | $2.84 | $2.84 | 725,953 | — | — |
| 1983-06-23 | $2.85 | $2.85 | 1,585,481 | — | — |
| 1983-06-22 | $2.89 | $2.89 | 2,630,853 | — | — |
| 1983-06-21 | $2.87 | $2.87 | 4,255,051 | — | — |
| 1983-06-20 | $2.91 | $2.91 | 1,196,370 | — | — |
| 1983-06-17 | $2.87 | $2.87 | 1,734,543 | — | — |
| 1983-06-16 | $2.82 | $2.82 | 4,274,410 | — | — |
| 1983-06-15 | $2.76 | $2.76 | 4,107,925 | — | — |
| 1983-06-14 | $2.81 | $2.81 | 247,792 | — | — |
| 1983-06-13 | $2.85 | $2.85 | 1,322,202 | — | — |
| 1983-06-10 | $2.82 | $2.82 | 917,604 | — | — |
| 1983-06-09 | $2.81 | $2.81 | 6,498,730 | — | — |
| 1983-06-08 | $2.83 | $2.83 | 4,793,224 | — | — |
| 1983-06-07 | $2.85 | $2.85 | 1,196,370 | — | — |
| 1983-06-06 | $2.93 | $2.93 | 1,215,729 | — | — |
| 1983-06-03 | $2.93 | $2.93 | 1,078,282 | — | — |
| 1983-06-02 | $2.93 | $2.93 | 791,773 | — | — |
| 1983-06-01 | $2.94 | $2.94 | 2,048,155 | — | — |
| 1983-05-31 | $2.93 | $2.93 | 1,051,180 | — | — |
| 1983-05-27 | $2.91 | $2.91 | 6,638,113 | — | — |
| 1983-05-26 | $2.91 | $2.91 | 4,768,058 | — | — |
| 1983-05-25 | $2.97 | $2.97 | 1,531,276 | — | — |
| 1983-05-24 | $2.89 | $2.89 | 878,887 | — | — |
| 1983-05-23 | $2.88 | $2.88 | 793,708 | — | — |
| 1983-05-20 | $2.89 | $2.89 | 1,209,921 | — | — |
| 1983-05-19 | $2.88 | $2.88 | 16,313,612 | — | — |
| 1983-05-18 | $2.89 | $2.89 | 2,836,056 | — | — |
| 1983-05-17 | $2.89 | $2.89 | 915,668 | — | — |
| 1983-05-16 | $2.80 | $2.80 | 627,223 | — | — |
| 1983-05-13 | $2.83 | $2.83 | 267,151 | — | — |
| 1983-05-12 | $2.83 | $2.83 | 1,163,460 | — | — |
| 1983-05-11 | $2.82 | $2.82 | 1,260,254 | — | — |
| 1983-05-10 | $2.85 | $2.85 | 468,482 | — | — |
| 1983-05-09 | $2.84 | $2.84 | 1,831,337 | — | — |
| 1983-05-06 | $2.88 | $2.88 | 1,173,140 | — | — |
| 1983-05-05 | $2.83 | $2.83 | 3,958,863 | — | — |
| 1983-05-04 | $2.81 | $2.81 | 5,972,172 | — | — |
| 1983-05-03 | $2.84 | $2.84 | 1,376,407 | — | — |
| 1983-05-02 | $2.89 | $2.89 | 1,740,351 | — | — |
| 1983-04-29 | $2.87 | $2.87 | 2,903,811 | — | — |
| 1983-04-28 | $2.82 | $2.82 | 1,465,457 | — | — |
| 1983-04-27 | $2.79 | $2.79 | 545,917 | — | — |
| 1983-04-26 | $2.78 | $2.78 | 2,276,588 | — | — |
| 1983-04-25 | $2.76 | $2.76 | 708,530 | — | — |
| 1983-04-22 | $2.75 | $2.75 | 1,436,419 | — | — |
| 1983-04-21 | $2.72 | $2.72 | 1,552,571 | — | — |
| 1983-04-20 | $2.72 | $2.72 | 4,160,194 | — | — |
| 1983-04-19 | $2.69 | $2.69 | 1,887,477 | — | — |
| 1983-04-18 | $2.71 | $2.71 | 1,868,119 | — | — |
| 1983-04-15 | $2.71 | $2.71 | 2,402,420 | — | — |
| 1983-04-14 | $2.77 | $2.77 | 1,521,597 | — | — |
| 1983-04-13 | $2.75 | $2.75 | 1,548,699 | — | — |
| 1983-04-12 | $2.81 | $2.81 | 995,039 | — | — |
| 1983-04-11 | $2.74 | $2.74 | 3,143,860 | — | — |
| 1983-04-08 | $2.66 | $2.66 | 15,057,229 | — | — |
| 1983-04-07 | $2.62 | $2.62 | 1,920,387 | — | — |
| 1983-04-06 | $2.60 | $2.60 | 700,786 | — | — |
| 1983-04-05 | $2.68 | $2.68 | 1,250,575 | — | — |
| 1983-04-04 | $2.68 | $2.68 | 1,107,320 | — | — |
| 1983-03-31 | $2.71 | $2.71 | 888,566 | — | — |
| 1983-03-30 | $2.71 | $2.71 | 1,086,025 | — | — |
| 1983-03-29 | $2.72 | $2.72 | 1,674,531 | — | — |
| 1983-03-28 | $2.77 | $2.77 | 2,050,091 | — | — |
| 1983-03-25 | $2.82 | $2.82 | 2,332,728 | — | — |
| 1983-03-24 | $2.85 | $2.85 | 2,022,989 | — | — |
| 1983-03-23 | $2.78 | $2.78 | 2,233,999 | — | — |
| 1983-03-22 | $2.69 | $2.69 | 1,999,758 | — | — |
| 1983-03-21 | $2.65 | $2.65 | 2,305,626 | — | — |
| 1983-03-18 | $2.56 | $2.56 | 888,566 | — | — |
| 1983-03-17 | $2.48 | $2.48 | 3,139,988 | — | — |
| 1983-03-16 | $2.50 | $2.50 | 524,622 | — | — |
| 1983-03-15 | $2.51 | $2.51 | 557,532 | — | — |
| 1983-03-14 | $2.48 | $2.48 | 1,178,947 | — | — |
| 1983-03-11 | $2.49 | $2.49 | 766,606 | — | — |
| 1983-03-10 | $2.51 | $2.51 | 799,516 | — | — |
| 1983-03-09 | $2.51 | $2.51 | 1,765,517 | — | — |
| 1983-03-08 | $2.51 | $2.51 | 1,548,699 | — | — |
| 1983-03-07 | $2.56 | $2.56 | 785,965 | — | — |
| 1983-03-04 | $2.56 | $2.56 | 2,396,612 | — | — |
| 1983-03-03 | $2.56 | $2.56 | 2,261,101 | — | — |
| 1983-03-02 | $2.58 | $2.58 | 1,269,933 | — | — |
| 1983-03-01 | $2.58 | $2.58 | 2,954,144 | — | — |
| 1983-02-28 | $2.56 | $2.56 | 3,562,008 | — | — |
| 1983-02-25 | $2.52 | $2.52 | 1,345,433 | — | — |
| 1983-02-24 | $2.52 | $2.52 | 2,795,402 | — | — |
| 1983-02-23 | $2.51 | $2.51 | 1,235,088 | — | — |
| 1983-02-22 | $2.48 | $2.48 | 2,801,210 | — | — |
| 1983-02-18 | $2.54 | $2.54 | 1,976,528 | — | — |
| 1983-02-17 | $2.52 | $2.52 | 1,167,332 | — | — |
| 1983-02-16 | $2.49 | $2.49 | 2,855,414 | — | — |
| 1983-02-15 | $2.47 | $2.47 | 2,189,474 | — | — |
| 1983-02-14 | $2.43 | $2.43 | 971,809 | — | — |
| 1983-02-11 | $2.41 | $2.41 | 2,363,702 | — | — |
| 1983-02-10 | $2.39 | $2.39 | 1,204,114 | — | — |
| 1983-02-09 | $2.36 | $2.36 | 2,139,141 | — | — |
| 1983-02-08 | $2.37 | $2.37 | 3,893,043 | — | — |
| 1983-02-07 | $2.40 | $2.40 | 3,472,958 | — | — |
| 1983-02-04 | $2.37 | $2.37 | 2,636,661 | — | — |
| 1983-02-03 | $2.37 | $2.37 | 4,851,301 | — | — |
| 1983-02-02 | $2.39 | $2.39 | 1,539,020 | — | — |
| 1983-02-01 | $2.40 | $2.40 | 1,811,978 | — | — |
| 1983-01-31 | $2.40 | $2.40 | 1,097,641 | — | — |
| 1983-01-28 | $2.37 | $2.37 | 1,546,763 | — | — |
| 1983-01-27 | $2.38 | $2.38 | 5,184,271 | — | — |
| 1983-01-26 | $2.37 | $2.37 | 1,823,593 | — | — |
| 1983-01-25 | $2.39 | $2.39 | 2,433,394 | — | — |
| 1983-01-24 | $2.38 | $2.38 | 5,724,380 | — | — |
| 1983-01-21 | $2.31 | $2.31 | 3,724,622 | — | — |
| 1983-01-20 | $2.35 | $2.35 | 3,498,125 | — | — |
| 1983-01-19 | $2.36 | $2.36 | 4,181,488 | — | — |
| 1983-01-18 | $2.43 | $2.43 | 2,816,697 | — | — |
| 1983-01-17 | $2.48 | $2.48 | 1,206,050 | — | — |
| 1983-01-14 | $2.51 | $2.51 | 1,751,966 | — | — |
| 1983-01-13 | $2.50 | $2.50 | 964,065 | — | — |
| 1983-01-12 | $2.52 | $2.52 | 2,021,053 | — | — |
| 1983-01-11 | $2.51 | $2.51 | 1,155,717 | — | — |
| 1983-01-10 | $2.53 | $2.53 | 4,984,876 | — | — |
| 1983-01-07 | $2.51 | $2.51 | 3,833,031 | — | — |
| 1983-01-06 | $2.48 | $2.48 | 4,909,377 | — | — |
| 1983-01-05 | $2.45 | $2.45 | 2,721,839 | — | — |
| 1983-01-04 | $2.47 | $2.47 | 3,691,712 | — | — |
| 1983-01-03 | $2.47 | $2.47 | 1,488,687 | — | — |