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 | $3.37 | $3.37 | 43,770 | — | — |
| 1983-12-29 | $3.31 | $3.31 | 14,882 | — | — |
| 1983-12-28 | $3.31 | $3.31 | 63,029 | — | — |
| 1983-12-27 | $3.31 | $3.31 | 59,527 | — | — |
| 1983-12-23 | $3.31 | $3.31 | 73,534 | — | — |
| 1983-12-22 | $3.31 | $3.31 | 105,048 | — | — |
| 1983-12-21 | $3.34 | $3.34 | 58,652 | — | — |
| 1983-12-20 | $3.31 | $3.31 | 2,626 | — | — |
| 1983-12-19 | $3.34 | $3.34 | 61,278 | — | — |
| 1983-12-16 | $3.36 | $3.36 | 89,291 | — | — |
| 1983-12-15 | $3.31 | $3.31 | 178,582 | — | — |
| 1983-12-14 | $3.31 | $3.31 | 9,629 | — | — |
| 1983-12-13 | $3.31 | $3.31 | 7,879 | — | — |
| 1983-12-12 | $3.31 | $3.31 | 15,757 | — | — |
| 1983-12-09 | $3.31 | $3.31 | 4,377 | — | — |
| 1983-12-08 | $3.31 | $3.31 | 12,256 | — | — |
| 1983-12-07 | $3.31 | $3.31 | 5,252 | — | — |
| 1983-12-06 | $3.31 | $3.31 | 6,128 | — | — |
| 1983-12-05 | $3.31 | $3.31 | 1,751 | — | — |
| 1983-12-02 | $3.31 | $3.31 | 875 | — | — |
| 1983-12-01 | $3.34 | $3.34 | 64,780 | — | — |
| 1983-11-30 | $3.31 | $3.31 | 27,137 | — | — |
| 1983-11-29 | $3.28 | $3.28 | 20,134 | — | — |
| 1983-11-28 | $3.23 | $3.23 | 2,626 | — | — |
| 1983-11-25 | $3.23 | $3.23 | 875 | — | — |
| 1983-11-23 | $3.26 | $3.26 | 632,039 | — | — |
| 1983-11-22 | $3.14 | $3.14 | 211,847 | — | — |
| 1983-11-21 | $3.17 | $3.17 | 81,412 | — | — |
| 1983-11-18 | $3.14 | $3.14 | 66,530 | — | — |
| 1983-11-17 | $3.08 | $3.08 | 175,080 | — | — |
| 1983-11-16 | $3.06 | $3.06 | 31,514 | — | — |
| 1983-11-15 | $3.03 | $3.03 | 18,383 | — | — |
| 1983-11-14 | $3.06 | $3.06 | 5,252 | — | — |
| 1983-11-11 | $3.06 | $3.06 | 8,754 | — | — |
| 1983-11-10 | $3.06 | $3.06 | 39,393 | — | — |
| 1983-11-09 | $3.00 | $3.00 | 2,626 | — | — |
| 1983-11-08 | $3.06 | $3.06 | 1,751 | — | — |
| 1983-11-07 | $3.06 | $3.06 | 26,262 | — | — |
| 1983-11-04 | $3.06 | $3.06 | 8,754 | — | — |
| 1983-11-03 | $3.08 | $3.08 | 11,380 | — | — |
| 1983-11-02 | $3.08 | $3.08 | 83,163 | — | — |
| 1983-11-01 | $3.11 | $3.11 | 53,399 | — | — |
| 1983-10-31 | $3.06 | $3.06 | 56,901 | — | — |
| 1983-10-28 | $3.08 | $3.08 | 20,134 | — | — |
| 1983-10-27 | $3.11 | $3.11 | 55,150 | — | — |
| 1983-10-26 | $3.11 | $3.11 | 7,879 | — | — |
| 1983-10-25 | $3.14 | $3.14 | 97,169 | — | — |
| 1983-10-24 | $3.06 | $3.06 | 143,566 | — | — |
| 1983-10-21 | $3.17 | $3.17 | 59,527 | — | — |
| 1983-10-20 | $3.26 | $3.26 | 36,767 | — | — |
| 1983-10-19 | $3.28 | $3.28 | 37,642 | — | — |
| 1983-10-18 | $3.20 | $3.20 | 9,629 | — | — |
| 1983-10-17 | $3.20 | $3.20 | 55,150 | — | — |
| 1983-10-14 | $3.17 | $3.17 | 6,128 | — | — |
| 1983-10-13 | $3.17 | $3.17 | 42,019 | — | — |
| 1983-10-12 | $3.28 | $3.28 | 103,297 | — | — |
| 1983-10-11 | $3.34 | $3.34 | 22,760 | — | — |
| 1983-10-10 | $3.31 | $3.31 | 10,505 | — | — |
| 1983-10-07 | $3.31 | $3.31 | 18,383 | — | — |
| 1983-10-06 | $3.34 | $3.34 | 37,642 | — | — |
| 1983-10-05 | $3.31 | $3.31 | 13,131 | — | — |
| 1983-10-04 | $3.31 | $3.31 | 61,278 | — | — |
| 1983-10-03 | $3.28 | $3.28 | 45,521 | — | — |
| 1983-09-30 | $3.34 | $3.34 | 7,879 | — | — |
| 1983-09-29 | $3.36 | $3.36 | 38,518 | — | — |
| 1983-09-28 | $3.37 | $3.37 | 38,518 | — | — |
| 1983-09-27 | $3.38 | $3.38 | 42,019 | — | — |
| 1983-09-26 | $3.46 | $3.46 | 46,396 | — | — |
| 1983-09-23 | $3.48 | $3.48 | 13,131 | — | — |
| 1983-09-22 | $3.51 | $3.51 | 146,192 | — | — |
| 1983-09-21 | $3.51 | $3.51 | 25,387 | — | — |
| 1983-09-20 | $3.53 | $3.53 | 253,866 | — | — |
| 1983-09-19 | $3.51 | $3.51 | 154,946 | — | — |
| 1983-09-16 | $3.46 | $3.46 | 66,530 | — | — |
| 1983-09-15 | $3.43 | $3.43 | 40,268 | — | — |
| 1983-09-14 | $3.34 | $3.34 | 20,134 | — | — |
| 1983-09-13 | $3.34 | $3.34 | 11,380 | — | — |
| 1983-09-12 | $3.34 | $3.34 | 7,879 | — | — |
| 1983-09-09 | $3.34 | $3.34 | 17,508 | — | — |
| 1983-09-08 | $3.31 | $3.31 | 32,390 | — | — |
| 1983-09-07 | $3.28 | $3.28 | 23,636 | — | — |
| 1983-09-06 | $3.28 | $3.28 | 82,288 | — | — |
| 1983-09-02 | $3.23 | $3.23 | 28,013 | — | — |
| 1983-09-01 | $3.20 | $3.20 | 55,150 | — | — |
| 1983-08-31 | $3.14 | $3.14 | 18,383 | — | — |
| 1983-08-30 | $3.11 | $3.11 | 77,911 | — | — |
| 1983-08-29 | $3.08 | $3.08 | 4,377 | — | — |
| 1983-08-26 | $3.08 | $3.08 | 119,930 | — | — |
| 1983-08-25 | $2.94 | $2.94 | 14,006 | — | — |
| 1983-08-24 | $2.97 | $2.97 | 65,655 | — | — |
| 1983-08-23 | $3.08 | $3.08 | 59,527 | — | — |
| 1983-08-22 | $3.14 | $3.14 | 46,396 | — | — |
| 1983-08-19 | $3.23 | $3.23 | 40,268 | — | — |
| 1983-08-18 | $3.26 | $3.26 | 77,911 | — | — |
| 1983-08-17 | $3.28 | $3.28 | 28,013 | — | — |
| 1983-08-16 | $3.34 | $3.34 | 42,019 | — | — |
| 1983-08-15 | $3.40 | $3.40 | 20,134 | — | — |
| 1983-08-12 | $3.40 | $3.40 | 2,626 | — | — |
| 1983-08-11 | $3.40 | $3.40 | 14,006 | — | — |
| 1983-08-10 | $3.43 | $3.43 | 18,383 | — | — |
| 1983-08-09 | $3.40 | $3.40 | 56,026 | — | — |
| 1983-08-08 | $3.43 | $3.43 | 40,268 | — | — |
| 1983-08-05 | $3.46 | $3.46 | 19,259 | — | — |
| 1983-08-04 | $3.46 | $3.46 | 11,380 | — | — |
| 1983-08-03 | $3.46 | $3.46 | 51,649 | — | — |
| 1983-08-02 | $3.43 | $3.43 | 63,904 | — | — |
| 1983-08-01 | $3.37 | $3.37 | 26,262 | — | — |
| 1983-07-29 | $3.37 | $3.37 | 45,521 | — | — |
| 1983-07-28 | $3.66 | $3.66 | 0 | — | — |
| 1983-07-27 | $3.66 | $3.66 | 40,268 | — | — |
| 1983-07-26 | $3.66 | $3.66 | 45,521 | — | — |
| 1983-07-25 | $3.68 | $3.68 | 106,799 | — | — |
| 1983-07-22 | $3.71 | $3.71 | 78,786 | — | — |
| 1983-07-21 | $3.66 | $3.66 | 126,933 | — | — |
| 1983-07-20 | $3.60 | $3.60 | 121,681 | — | — |
| 1983-07-19 | $3.43 | $3.43 | 69,157 | — | — |
| 1983-07-18 | $3.43 | $3.43 | 21,010 | — | — |
| 1983-07-15 | $3.43 | $3.43 | 52,524 | — | — |
| 1983-07-14 | $3.40 | $3.40 | 104,173 | — | — |
| 1983-07-13 | $3.31 | $3.31 | 55,150 | — | — |
| 1983-07-12 | $3.31 | $3.31 | 122,556 | — | — |
| 1983-07-11 | $3.31 | $3.31 | 141,815 | — | — |
| 1983-07-08 | $3.40 | $3.40 | 79,661 | — | — |
| 1983-07-07 | $3.51 | $3.51 | 98,045 | — | — |
| 1983-07-06 | $3.57 | $3.57 | 35,016 | — | — |
| 1983-07-05 | $3.60 | $3.60 | 42,895 | — | — |
| 1983-07-01 | $3.60 | $3.60 | 109,425 | — | — |
| 1983-06-30 | $3.48 | $3.48 | 47,272 | — | — |
| 1983-06-29 | $3.48 | $3.48 | 73,534 | — | — |
| 1983-06-28 | $3.51 | $3.51 | 50,773 | — | — |
| 1983-06-27 | $3.51 | $3.51 | 101,546 | — | — |
| 1983-06-24 | $3.51 | $3.51 | 86,665 | — | — |
| 1983-06-23 | $3.51 | $3.51 | 30,639 | — | — |
| 1983-06-22 | $3.51 | $3.51 | 121,681 | — | — |
| 1983-06-21 | $3.54 | $3.54 | 91,917 | — | — |
| 1983-06-20 | $3.63 | $3.63 | 53,399 | — | — |
| 1983-06-17 | $3.63 | $3.63 | 56,901 | — | — |
| 1983-06-16 | $3.60 | $3.60 | 247,738 | — | — |
| 1983-06-15 | $3.57 | $3.57 | 97,169 | — | — |
| 1983-06-14 | $3.51 | $3.51 | 512,985 | — | — |
| 1983-06-13 | $3.51 | $3.51 | 62,153 | — | — |
| 1983-06-10 | $3.51 | $3.51 | 140,939 | — | — |
| 1983-06-09 | $3.51 | $3.51 | 83,163 | — | — |
| 1983-06-08 | $3.54 | $3.54 | 88,415 | — | — |
| 1983-06-07 | $3.54 | $3.54 | 80,537 | — | — |
| 1983-06-06 | $3.54 | $3.54 | 34,141 | — | — |
| 1983-06-03 | $3.54 | $3.54 | 102,422 | — | — |
| 1983-06-02 | $3.54 | $3.54 | 52,524 | — | — |
| 1983-06-01 | $3.51 | $3.51 | 116,428 | — | — |
| 1983-05-31 | $3.51 | $3.51 | 77,911 | — | — |
| 1983-05-27 | $3.51 | $3.51 | 35,016 | — | — |
| 1983-05-26 | $3.51 | $3.51 | 38,518 | — | — |
| 1983-05-25 | $3.51 | $3.51 | 144,441 | — | — |
| 1983-05-24 | $3.51 | $3.51 | 30,639 | — | — |
| 1983-05-23 | $3.48 | $3.48 | 84,914 | — | — |
| 1983-05-20 | $3.54 | $3.54 | 101,546 | — | — |
| 1983-05-19 | $3.54 | $3.54 | 131,310 | — | — |
| 1983-05-18 | $3.60 | $3.60 | 41,144 | — | — |
| 1983-05-17 | $3.60 | $3.60 | 155,821 | — | — |
| 1983-05-16 | $3.60 | $3.60 | 350,160 | — | — |
| 1983-05-13 | $3.68 | $3.68 | 45,521 | — | — |
| 1983-05-12 | $3.63 | $3.63 | 136,562 | — | — |
| 1983-05-11 | $3.60 | $3.60 | 76,160 | — | — |
| 1983-05-10 | $3.54 | $3.54 | 71,783 | — | — |
| 1983-05-09 | $3.51 | $3.51 | 46,396 | — | — |
| 1983-05-06 | $3.51 | $3.51 | 66,530 | — | — |
| 1983-05-05 | $3.48 | $3.48 | 88,415 | — | — |
| 1983-05-04 | $3.51 | $3.51 | 142,690 | — | — |
| 1983-05-03 | $3.51 | $3.51 | 46,396 | — | — |
| 1983-05-02 | $3.54 | $3.54 | 185,585 | — | — |
| 1983-04-29 | $3.60 | $3.60 | 183,834 | — | — |
| 1983-04-28 | $3.54 | $3.54 | 127,808 | — | — |
| 1983-04-27 | $3.48 | $3.48 | 179,457 | — | — |
| 1983-04-26 | $3.43 | $3.43 | 140,064 | — | — |
| 1983-04-25 | $3.37 | $3.37 | 112,927 | — | — |
| 1983-04-22 | $3.34 | $3.34 | 285,380 | — | — |
| 1983-04-21 | $3.28 | $3.28 | 146,192 | — | — |
| 1983-04-20 | $3.23 | $3.23 | 77,911 | — | — |
| 1983-04-19 | $3.26 | $3.26 | 82,288 | — | — |
| 1983-04-18 | $3.34 | $3.34 | 37,642 | — | — |
| 1983-04-15 | $3.34 | $3.34 | 87,540 | — | — |
| 1983-04-14 | $3.34 | $3.34 | 77,911 | — | — |
| 1983-04-13 | $3.34 | $3.34 | 61,278 | — | — |
| 1983-04-12 | $3.28 | $3.28 | 105,048 | — | — |
| 1983-04-11 | $3.28 | $3.28 | 117,304 | — | — |
| 1983-04-08 | $3.17 | $3.17 | 117,304 | — | — |
| 1983-04-07 | $3.14 | $3.14 | 112,051 | — | — |
| 1983-04-06 | $3.14 | $3.14 | 349,285 | — | — |
| 1983-04-05 | $3.06 | $3.06 | 327,400 | — | — |
| 1983-04-04 | $3.03 | $3.03 | 113,802 | — | — |
| 1983-03-31 | $2.97 | $2.97 | 40,268 | — | — |
| 1983-03-30 | $2.96 | $2.96 | 27,137 | — | — |
| 1983-03-29 | $2.96 | $2.96 | 42,895 | — | — |
| 1983-03-28 | $2.94 | $2.94 | 26,262 | — | — |
| 1983-03-25 | $2.94 | $2.94 | 37,642 | — | — |
| 1983-03-24 | $2.97 | $2.97 | 34,141 | — | — |
| 1983-03-23 | $2.97 | $2.97 | 42,019 | — | — |
| 1983-03-22 | $2.97 | $2.97 | 358,914 | — | — |
| 1983-03-21 | $2.80 | $2.80 | 172,454 | — | — |
| 1983-03-18 | $2.77 | $2.77 | 49,022 | — | — |
| 1983-03-17 | $2.74 | $2.74 | 34,141 | — | — |
| 1983-03-16 | $2.77 | $2.77 | 66,530 | — | — |
| 1983-03-15 | $2.77 | $2.77 | 38,518 | — | — |
| 1983-03-14 | $2.77 | $2.77 | 18,383 | — | — |
| 1983-03-11 | $2.77 | $2.77 | 96,294 | — | — |
| 1983-03-10 | $2.74 | $2.74 | 17,508 | — | — |
| 1983-03-09 | $2.74 | $2.74 | 16,633 | — | — |
| 1983-03-08 | $2.74 | $2.74 | 34,141 | — | — |
| 1983-03-07 | $2.77 | $2.77 | 24,511 | — | — |
| 1983-03-04 | $2.77 | $2.77 | 25,387 | — | — |
| 1983-03-03 | $2.74 | $2.74 | 40,268 | — | — |
| 1983-03-02 | $2.74 | $2.74 | 28,013 | — | — |
| 1983-03-01 | $2.74 | $2.74 | 38,518 | — | — |
| 1983-02-28 | $2.80 | $2.80 | 35,016 | — | — |
| 1983-02-25 | $2.83 | $2.83 | 4,377 | — | — |
| 1983-02-24 | $2.83 | $2.83 | 1,751 | — | — |
| 1983-02-23 | $2.83 | $2.83 | 70,907 | — | — |
| 1983-02-22 | $2.83 | $2.83 | 40,268 | — | — |
| 1983-02-18 | $2.83 | $2.83 | 25,387 | — | — |
| 1983-02-17 | $2.83 | $2.83 | 36,767 | — | — |
| 1983-02-16 | $2.83 | $2.83 | 28,013 | — | — |
| 1983-02-15 | $2.83 | $2.83 | 28,888 | — | — |
| 1983-02-14 | $2.83 | $2.83 | 37,642 | — | — |
| 1983-02-11 | $2.83 | $2.83 | 40,268 | — | — |
| 1983-02-10 | $2.83 | $2.83 | 69,157 | — | — |
| 1983-02-09 | $2.80 | $2.80 | 14,882 | — | — |
| 1983-02-08 | $2.80 | $2.80 | 23,636 | — | — |
| 1983-02-07 | $2.80 | $2.80 | 12,256 | — | — |
| 1983-02-04 | $2.80 | $2.80 | 7,003 | — | — |
| 1983-02-03 | $2.80 | $2.80 | 18,383 | — | — |
| 1983-02-02 | $2.80 | $2.80 | 7,003 | — | — |
| 1983-02-01 | $2.83 | $2.83 | 51,649 | — | — |
| 1983-01-31 | $2.86 | $2.86 | 40,268 | — | — |
| 1983-01-28 | $2.83 | $2.83 | 17,508 | — | — |
| 1983-01-27 | $2.83 | $2.83 | 10,505 | — | — |
| 1983-01-26 | $2.80 | $2.80 | 47,272 | — | — |
| 1983-01-25 | $2.83 | $2.83 | 42,895 | — | — |
| 1983-01-24 | $2.86 | $2.86 | 49,022 | — | — |
| 1983-01-21 | $2.86 | $2.86 | 83,163 | — | — |
| 1983-01-20 | $2.83 | $2.83 | 42,019 | — | — |
| 1983-01-19 | $2.83 | $2.83 | 57,776 | — | — |
| 1983-01-18 | $2.83 | $2.83 | 49,022 | — | — |
| 1983-01-17 | $2.83 | $2.83 | 49,898 | — | — |
| 1983-01-14 | $2.83 | $2.83 | 28,888 | — | — |
| 1983-01-13 | $2.83 | $2.83 | 14,882 | — | — |
| 1983-01-12 | $2.83 | $2.83 | 32,390 | — | — |
| 1983-01-11 | $2.86 | $2.86 | 19,259 | — | — |
| 1983-01-10 | $2.86 | $2.86 | 7,879 | — | — |
| 1983-01-07 | $2.86 | $2.86 | 11,380 | — | — |
| 1983-01-06 | $2.86 | $2.86 | 54,275 | — | — |
| 1983-01-05 | $2.86 | $2.86 | 1,751 | — | — |
| 1983-01-04 | $2.86 | $2.86 | 9,629 | — | — |
| 1983-01-03 | $2.86 | $2.86 | 63,029 | — | — |