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 | $2.73 | $2.73 | 12,000 | — | — |
| 1983-12-29 | $2.73 | $2.73 | 16,500 | — | — |
| 1983-12-28 | $2.67 | $2.67 | 35,250 | — | — |
| 1983-12-27 | $2.67 | $2.67 | 22,500 | — | — |
| 1983-12-23 | $2.67 | $2.67 | 19,500 | — | — |
| 1983-12-22 | $2.70 | $2.70 | 18,750 | — | — |
| 1983-12-21 | $2.70 | $2.70 | 45,750 | — | — |
| 1983-12-20 | $2.70 | $2.70 | 1,500 | — | — |
| 1983-12-19 | $2.70 | $2.70 | 21,000 | — | — |
| 1983-12-16 | $2.70 | $2.70 | 7,500 | — | — |
| 1983-12-15 | $2.70 | $2.70 | 11,250 | — | — |
| 1983-12-14 | $2.70 | $2.70 | 67,500 | — | — |
| 1983-12-13 | $2.70 | $2.70 | 21,000 | — | — |
| 1983-12-12 | $2.70 | $2.70 | 5,250 | — | — |
| 1983-12-09 | $2.70 | $2.70 | 43,500 | — | — |
| 1983-12-08 | $2.70 | $2.70 | 750 | — | — |
| 1983-12-07 | $2.70 | $2.70 | 42,750 | — | — |
| 1983-12-06 | $2.67 | $2.67 | 28,500 | — | — |
| 1983-12-05 | $2.67 | $2.67 | 11,250 | — | — |
| 1983-12-02 | $2.67 | $2.67 | 3,000 | — | — |
| 1983-12-01 | $2.67 | $2.67 | 1,500 | — | — |
| 1983-11-30 | $2.67 | $2.67 | 750 | — | — |
| 1983-11-29 | $2.67 | $2.67 | 3,750 | — | — |
| 1983-11-28 | $2.67 | $2.67 | 8,250 | — | — |
| 1983-11-25 | $2.67 | $2.67 | 750 | — | — |
| 1983-11-23 | $2.67 | $2.67 | 7,500 | — | — |
| 1983-11-22 | $2.73 | $2.73 | 22,500 | — | — |
| 1983-11-21 | $2.73 | $2.73 | 8,250 | — | — |
| 1983-11-18 | $2.73 | $2.73 | 0 | — | — |
| 1983-11-17 | $2.73 | $2.73 | 750 | — | — |
| 1983-11-16 | $2.73 | $2.73 | 16,500 | — | — |
| 1983-11-15 | $2.73 | $2.73 | 0 | — | — |
| 1983-11-14 | $2.73 | $2.73 | 17,250 | — | — |
| 1983-11-11 | $2.70 | $2.70 | 0 | — | — |
| 1983-11-10 | $2.70 | $2.70 | 750 | — | — |
| 1983-11-09 | $2.70 | $2.70 | 14,250 | — | — |
| 1983-11-08 | $2.73 | $2.73 | 17,250 | — | — |
| 1983-11-07 | $2.73 | $2.73 | 9,750 | — | — |
| 1983-11-04 | $2.73 | $2.73 | 21,000 | — | — |
| 1983-11-03 | $2.67 | $2.67 | 8,250 | — | — |
| 1983-11-02 | $2.60 | $2.60 | 8,250 | — | — |
| 1983-11-01 | $2.57 | $2.57 | 2,250 | — | — |
| 1983-10-31 | $2.60 | $2.60 | 750 | — | — |
| 1983-10-28 | $2.57 | $2.57 | 9,000 | — | — |
| 1983-10-27 | $2.57 | $2.57 | 4,500 | — | — |
| 1983-10-26 | $2.57 | $2.57 | 19,500 | — | — |
| 1983-10-25 | $2.53 | $2.53 | 0 | — | — |
| 1983-10-24 | $2.53 | $2.53 | 6,000 | — | — |
| 1983-10-21 | $2.60 | $2.60 | 0 | — | — |
| 1983-10-20 | $2.60 | $2.60 | 10,500 | — | — |
| 1983-10-19 | $2.60 | $2.60 | 18,000 | — | — |
| 1983-10-18 | $2.67 | $2.67 | 32,250 | — | — |
| 1983-10-17 | $2.67 | $2.67 | 60,750 | — | — |
| 1983-10-14 | $2.67 | $2.67 | 5,250 | — | — |
| 1983-10-13 | $2.67 | $2.67 | 8,250 | — | — |
| 1983-10-12 | $2.73 | $2.73 | 20,250 | — | — |
| 1983-10-11 | $2.73 | $2.73 | 3,000 | — | — |
| 1983-10-10 | $2.73 | $2.73 | 15,000 | — | — |
| 1983-10-07 | $2.73 | $2.73 | 7,500 | — | — |
| 1983-10-06 | $2.73 | $2.73 | 29,250 | — | — |
| 1983-10-05 | $2.57 | $2.57 | 21,750 | — | — |
| 1983-10-04 | $2.57 | $2.57 | 18,000 | — | — |
| 1983-10-03 | $2.57 | $2.57 | 1,500 | — | — |
| 1983-09-30 | $2.57 | $2.57 | 3,750 | — | — |
| 1983-09-29 | $2.57 | $2.57 | 0 | — | — |
| 1983-09-28 | $2.57 | $2.57 | 750 | — | — |
| 1983-09-27 | $2.57 | $2.57 | 750 | — | — |
| 1983-09-26 | $2.57 | $2.57 | 14,250 | — | — |
| 1983-09-23 | $2.50 | $2.50 | 3,000 | — | — |
| 1983-09-22 | $2.50 | $2.50 | 10,500 | — | — |
| 1983-09-21 | $2.50 | $2.50 | 15,750 | — | — |
| 1983-09-20 | $2.47 | $2.47 | 8,250 | — | — |
| 1983-09-19 | $2.47 | $2.47 | 63,750 | — | — |
| 1983-09-16 | $2.43 | $2.43 | 22,500 | — | — |
| 1983-09-15 | $2.47 | $2.47 | 3,750 | — | — |
| 1983-09-14 | $2.47 | $2.47 | 0 | — | — |
| 1983-09-13 | $2.47 | $2.47 | 0 | — | — |
| 1983-09-12 | $2.47 | $2.47 | 18,750 | — | — |
| 1983-09-09 | $2.47 | $2.47 | 21,000 | — | — |
| 1983-09-08 | $2.53 | $2.53 | 1,500 | — | — |
| 1983-09-07 | $2.53 | $2.53 | 750 | — | — |
| 1983-09-06 | $2.53 | $2.53 | 31,500 | — | — |
| 1983-09-02 | $2.53 | $2.53 | 5,250 | — | — |
| 1983-09-01 | $2.57 | $2.57 | 9,750 | — | — |
| 1983-08-31 | $2.57 | $2.57 | 135,000 | — | — |
| 1983-08-30 | $2.57 | $2.57 | 0 | — | — |
| 1983-08-29 | $2.57 | $2.57 | 15,000 | — | — |
| 1983-08-26 | $2.57 | $2.57 | 3,750 | — | — |
| 1983-08-25 | $2.53 | $2.53 | 19,500 | — | — |
| 1983-08-24 | $2.73 | $2.73 | 6,750 | — | — |
| 1983-08-23 | $2.73 | $2.73 | 4,500 | — | — |
| 1983-08-22 | $2.73 | $2.73 | 27,000 | — | — |
| 1983-08-19 | $2.73 | $2.73 | 21,750 | — | — |
| 1983-08-18 | $2.73 | $2.73 | 48,000 | — | — |
| 1983-08-17 | $2.70 | $2.70 | 15,750 | — | — |
| 1983-08-16 | $2.63 | $2.63 | 23,250 | — | — |
| 1983-08-15 | $2.60 | $2.60 | 4,500 | — | — |
| 1983-08-12 | $2.60 | $2.60 | 0 | — | — |
| 1983-08-11 | $2.60 | $2.60 | 0 | — | — |
| 1983-08-10 | $2.60 | $2.60 | 4,500 | — | — |
| 1983-08-09 | $2.60 | $2.60 | 15,000 | — | — |
| 1983-08-08 | $2.60 | $2.60 | 37,500 | — | — |
| 1983-08-05 | $2.73 | $2.73 | 51,000 | — | — |
| 1983-08-04 | $2.63 | $2.63 | 97,500 | — | — |
| 1983-08-03 | $2.63 | $2.63 | 23,250 | — | — |
| 1983-08-02 | $2.60 | $2.60 | 111,750 | — | — |
| 1983-08-01 | $2.43 | $2.43 | 169,500 | — | — |
| 1983-07-29 | $2.60 | $2.60 | 30,000 | — | — |
| 1983-07-28 | $3.00 | $3.00 | 0 | — | — |
| 1983-07-27 | $3.00 | $3.00 | 43,500 | — | — |
| 1983-07-26 | $3.07 | $3.07 | 39,000 | — | — |
| 1983-07-25 | $3.07 | $3.07 | 195,000 | — | — |
| 1983-07-22 | $3.10 | $3.10 | 119,250 | — | — |
| 1983-07-21 | $3.10 | $3.10 | 154,500 | — | — |
| 1983-07-20 | $3.07 | $3.07 | 312,750 | — | — |
| 1983-07-19 | $3.23 | $3.23 | 6,000 | — | — |
| 1983-07-18 | $3.33 | $3.33 | 0 | — | — |
| 1983-07-15 | $3.33 | $3.33 | 63,000 | — | — |
| 1983-07-14 | $3.40 | $3.40 | 7,500 | — | — |
| 1983-07-13 | $3.40 | $3.40 | 7,500 | — | — |
| 1983-07-12 | $3.40 | $3.40 | 2,250 | — | — |
| 1983-07-11 | $3.40 | $3.40 | 14,250 | — | — |
| 1983-07-08 | $3.40 | $3.40 | 7,500 | — | — |
| 1983-07-07 | $3.40 | $3.40 | 9,750 | — | — |
| 1983-07-06 | $3.40 | $3.40 | 5,250 | — | — |
| 1983-07-05 | $3.40 | $3.40 | 8,250 | — | — |
| 1983-07-01 | $3.40 | $3.40 | 3,750 | — | — |
| 1983-06-30 | $3.40 | $3.40 | 9,000 | — | — |
| 1983-06-29 | $3.43 | $3.43 | 3,000 | — | — |
| 1983-06-28 | $3.43 | $3.43 | 15,000 | — | — |
| 1983-06-27 | $3.43 | $3.43 | 22,500 | — | — |
| 1983-06-24 | $3.47 | $3.47 | 3,000 | — | — |
| 1983-06-23 | $3.47 | $3.47 | 22,500 | — | — |
| 1983-06-22 | $3.47 | $3.47 | 24,000 | — | — |
| 1983-06-21 | $3.47 | $3.47 | 9,000 | — | — |
| 1983-06-20 | $3.53 | $3.53 | 6,000 | — | — |
| 1983-06-17 | $3.47 | $3.47 | 49,500 | — | — |
| 1983-06-16 | $3.20 | $3.20 | 19,500 | — | — |
| 1983-06-15 | $3.17 | $3.17 | 60,000 | — | — |
| 1983-06-14 | $3.13 | $3.13 | 9,000 | — | — |
| 1983-06-13 | $3.13 | $3.13 | 7,500 | — | — |
| 1983-06-10 | $3.13 | $3.13 | 18,000 | — | — |
| 1983-06-09 | $3.13 | $3.13 | 15,000 | — | — |
| 1983-06-08 | $3.13 | $3.13 | 424,500 | — | — |
| 1983-06-07 | $3.13 | $3.13 | 459,000 | — | — |
| 1983-06-06 | $3.13 | $3.13 | 0 | — | — |
| 1983-06-03 | $3.13 | $3.13 | 3,000 | — | — |
| 1983-06-02 | $3.13 | $3.13 | 12,000 | — | — |
| 1983-06-01 | $3.13 | $3.13 | 0 | — | — |
| 1983-05-31 | $3.13 | $3.13 | 49,500 | — | — |
| 1983-05-27 | $3.17 | $3.17 | 60,000 | — | — |
| 1983-05-26 | $2.97 | $2.97 | 103,500 | — | — |
| 1983-05-25 | $2.70 | $2.70 | 7,500 | — | — |
| 1983-05-24 | $2.67 | $2.67 | 0 | — | — |
| 1983-05-23 | $2.67 | $2.67 | 13,500 | — | — |
| 1983-05-20 | $2.67 | $2.67 | 15,000 | — | — |
| 1983-05-19 | $2.60 | $2.60 | 0 | — | — |
| 1983-05-18 | $2.60 | $2.60 | 28,500 | — | — |
| 1983-05-17 | $2.50 | $2.50 | 6,000 | — | — |
| 1983-05-16 | $2.47 | $2.47 | 33,000 | — | — |
| 1983-05-13 | $2.47 | $2.47 | 15,000 | — | — |
| 1983-05-12 | $2.47 | $2.47 | 15,000 | — | — |
| 1983-05-11 | $2.47 | $2.47 | 0 | — | — |
| 1983-05-10 | $2.47 | $2.47 | 144,000 | — | — |
| 1983-05-09 | $2.47 | $2.47 | 6,000 | — | — |
| 1983-05-06 | $2.47 | $2.47 | 88,500 | — | — |
| 1983-05-05 | $2.43 | $2.43 | 34,500 | — | — |
| 1983-05-04 | $2.37 | $2.37 | 1,500 | — | — |
| 1983-05-03 | $2.37 | $2.37 | 7,500 | — | — |
| 1983-05-02 | $2.37 | $2.37 | 6,000 | — | — |
| 1983-04-29 | $2.40 | $2.40 | 3,000 | — | — |
| 1983-04-28 | $2.37 | $2.37 | 1,500 | — | — |
| 1983-04-27 | $2.37 | $2.37 | 4,500 | — | — |
| 1983-04-26 | $2.37 | $2.37 | 9,000 | — | — |
| 1983-04-25 | $2.37 | $2.37 | 7,500 | — | — |
| 1983-04-22 | $2.37 | $2.37 | 28,500 | — | — |
| 1983-04-21 | $2.37 | $2.37 | 25,500 | — | — |
| 1983-04-20 | $2.37 | $2.37 | 18,000 | — | — |
| 1983-04-19 | $2.37 | $2.37 | 15,000 | — | — |
| 1983-04-18 | $2.37 | $2.37 | 48,000 | — | — |
| 1983-04-15 | $2.30 | $2.30 | 0 | — | — |
| 1983-04-14 | $2.30 | $2.30 | 6,000 | — | — |
| 1983-04-13 | $2.27 | $2.27 | 70,500 | — | — |
| 1983-04-12 | $2.23 | $2.23 | 15,000 | — | — |
| 1983-04-11 | $2.17 | $2.17 | 7,500 | — | — |
| 1983-04-08 | $2.17 | $2.17 | 0 | — | — |
| 1983-04-07 | $2.17 | $2.17 | 4,500 | — | — |
| 1983-04-06 | $2.17 | $2.17 | 1,500 | — | — |
| 1983-04-05 | $2.17 | $2.17 | 6,000 | — | — |
| 1983-04-04 | $2.20 | $2.20 | 10,500 | — | — |
| 1983-03-31 | $2.23 | $2.23 | 16,500 | — | — |
| 1983-03-30 | $2.23 | $2.23 | 3,000 | — | — |
| 1983-03-29 | $2.27 | $2.27 | 0 | — | — |
| 1983-03-28 | $2.27 | $2.27 | 42,000 | — | — |
| 1983-03-25 | $2.27 | $2.27 | 45,000 | — | — |
| 1983-03-24 | $2.17 | $2.17 | 15,000 | — | — |
| 1983-03-23 | $2.17 | $2.17 | 1,500 | — | — |
| 1983-03-22 | $2.17 | $2.17 | 10,500 | — | — |
| 1983-03-21 | $2.10 | $2.10 | 12,000 | — | — |
| 1983-03-18 | $2.07 | $2.07 | 73,500 | — | — |
| 1983-03-17 | $2.07 | $2.07 | 19,500 | — | — |
| 1983-03-16 | $2.07 | $2.07 | 6,000 | — | — |
| 1983-03-15 | $2.00 | $2.00 | 4,500 | — | — |
| 1983-03-14 | $1.97 | $1.97 | 10,500 | — | — |
| 1983-03-11 | $1.93 | $1.93 | 13,500 | — | — |
| 1983-03-10 | $1.90 | $1.90 | 42,000 | — | — |
| 1983-03-09 | $1.80 | $1.80 | 10,500 | — | — |
| 1983-03-08 | $1.73 | $1.73 | 9,000 | — | — |
| 1983-03-07 | $1.70 | $1.70 | 0 | — | — |
| 1983-03-04 | $1.70 | $1.70 | 7,500 | — | — |
| 1983-03-03 | $1.70 | $1.70 | 9,000 | — | — |
| 1983-03-02 | $1.70 | $1.70 | 39,000 | — | — |
| 1983-03-01 | $1.63 | $1.63 | 4,500 | — | — |
| 1983-02-28 | $1.63 | $1.63 | 7,500 | — | — |
| 1983-02-25 | $1.63 | $1.63 | 21,000 | — | — |
| 1983-02-24 | $1.63 | $1.63 | 33,000 | — | — |
| 1983-02-23 | $1.57 | $1.57 | 24,000 | — | — |
| 1983-02-22 | $1.57 | $1.57 | 4,500 | — | — |
| 1983-02-18 | $1.57 | $1.57 | 0 | — | — |
| 1983-02-17 | $1.57 | $1.57 | 7,500 | — | — |
| 1983-02-16 | $1.57 | $1.57 | 40,500 | — | — |
| 1983-02-15 | $1.57 | $1.57 | 34,500 | — | — |
| 1983-02-14 | $1.53 | $1.53 | 0 | — | — |
| 1983-02-11 | $1.53 | $1.53 | 0 | — | — |
| 1983-02-10 | $1.53 | $1.53 | 0 | — | — |
| 1983-02-09 | $1.53 | $1.53 | 0 | — | — |
| 1983-02-08 | $1.53 | $1.53 | 7,500 | — | — |
| 1983-02-07 | $1.53 | $1.53 | 0 | — | — |
| 1983-02-04 | $1.53 | $1.53 | 15,000 | — | — |
| 1983-02-03 | $1.60 | $1.60 | 0 | — | — |
| 1983-02-02 | $1.60 | $1.60 | 15,000 | — | — |
| 1983-02-01 | $1.60 | $1.60 | 4,500 | — | — |
| 1983-01-31 | $1.60 | $1.60 | 7,500 | — | — |
| 1983-01-28 | $1.60 | $1.60 | 15,000 | — | — |
| 1983-01-27 | $1.60 | $1.60 | 7,500 | — | — |
| 1983-01-26 | $1.60 | $1.60 | 0 | — | — |
| 1983-01-25 | $1.60 | $1.60 | 18,000 | — | — |
| 1983-01-24 | $1.60 | $1.60 | 9,000 | — | — |
| 1983-01-21 | $1.67 | $1.67 | 7,500 | — | — |
| 1983-01-20 | $1.67 | $1.67 | 22,500 | — | — |
| 1983-01-19 | $1.70 | $1.70 | 3,000 | — | — |
| 1983-01-18 | $1.70 | $1.70 | 0 | — | — |
| 1983-01-17 | $1.70 | $1.70 | 0 | — | — |
| 1983-01-14 | $1.70 | $1.70 | 9,000 | — | — |
| 1983-01-13 | $1.70 | $1.70 | 33,000 | — | — |
| 1983-01-12 | $1.77 | $1.77 | 10,500 | — | — |
| 1983-01-11 | $1.77 | $1.77 | 13,500 | — | — |
| 1983-01-10 | $1.77 | $1.77 | 16,500 | — | — |
| 1983-01-07 | $1.77 | $1.77 | 7,500 | — | — |
| 1983-01-06 | $1.73 | $1.73 | 0 | — | — |
| 1983-01-05 | $1.73 | $1.73 | 0 | — | — |
| 1983-01-04 | $1.73 | $1.73 | 15,000 | — | — |
| 1983-01-03 | $1.73 | $1.73 | 18,000 | — | — |