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
- 1980-03-28 to 2026-08-27
- 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 |
|---|---|---|---|
| 1983-12-30 | $3.38 | $3.38 | 33,600 |
| 1983-12-29 | $3.38 | $3.38 | 103,200 |
| 1983-12-28 | $3.36 | $3.36 | 295,200 |
| 1983-12-27 | $3.33 | $3.33 | 261,600 |
| 1983-12-23 | $3.24 | $3.24 | 21,600 |
| 1983-12-22 | $3.30 | $3.30 | 31,200 |
| 1983-12-21 | $3.31 | $3.31 | 129,600 |
| 1983-12-20 | $3.27 | $3.27 | 76,800 |
| 1983-12-19 | $3.25 | $3.25 | 429,600 |
| 1983-12-16 | $3.28 | $3.28 | 33,600 |
| 1983-12-15 | $3.29 | $3.29 | 340,800 |
| 1983-12-14 | $3.15 | $3.15 | 259,200 |
| 1983-12-13 | $3.10 | $3.10 | 14,400 |
| 1983-12-12 | $3.10 | $3.10 | 312,000 |
| 1983-12-09 | $3.00 | $3.00 | 31,200 |
| 1983-12-08 | $3.08 | $3.08 | 103,200 |
| 1983-12-07 | $3.08 | $3.08 | 146,400 |
| 1983-12-06 | $3.16 | $3.16 | 484,800 |
| 1983-12-05 | $3.11 | $3.11 | 98,400 |
| 1983-12-02 | $2.99 | $2.99 | 67,200 |
| 1983-12-01 | $2.88 | $2.88 | 199,200 |
| 1983-11-30 | $2.83 | $2.83 | 141,600 |
| 1983-11-29 | $2.82 | $2.82 | 424,800 |
| 1983-11-28 | $2.84 | $2.84 | 132,000 |
| 1983-11-25 | $2.77 | $2.77 | 21,600 |
| 1983-11-23 | $2.74 | $2.74 | 91,200 |
| 1983-11-22 | $2.78 | $2.78 | 151,200 |
| 1983-11-21 | $2.71 | $2.71 | 242,400 |
| 1983-11-18 | $2.74 | $2.74 | 480,000 |
| 1983-11-17 | $2.70 | $2.70 | 734,400 |
| 1983-11-16 | $2.59 | $2.59 | 338,400 |
| 1983-11-15 | $2.55 | $2.55 | 592,800 |
| 1983-11-14 | $2.51 | $2.51 | 184,800 |
| 1983-11-11 | $2.51 | $2.51 | 297,600 |
| 1983-11-10 | $2.51 | $2.51 | 292,800 |
| 1983-11-09 | $2.49 | $2.49 | 12,000 |
| 1983-11-08 | $2.46 | $2.46 | 124,800 |
| 1983-11-07 | $2.46 | $2.46 | 48,000 |
| 1983-11-04 | $2.50 | $2.50 | 7,200 |
| 1983-11-03 | $2.51 | $2.51 | 136,800 |
| 1983-11-02 | $2.48 | $2.48 | 76,800 |
| 1983-11-01 | $2.49 | $2.49 | 396,000 |
| 1983-10-31 | $2.52 | $2.52 | 336,000 |
| 1983-10-28 | $2.48 | $2.48 | 700,800 |
| 1983-10-27 | $2.44 | $2.44 | 249,600 |
| 1983-10-26 | $2.39 | $2.39 | 14,400 |
| 1983-10-25 | $2.39 | $2.39 | 48,000 |
| 1983-10-24 | $2.38 | $2.37 | 19,200 |
| 1983-10-21 | $2.41 | $2.41 | 1,572,000 |
| 1983-10-20 | $2.39 | $2.39 | 441,600 |
| 1983-10-19 | $2.35 | $2.35 | 1,164,000 |
| 1983-10-18 | $2.42 | $2.42 | 883,200 |
| 1983-10-17 | $2.54 | $2.54 | 458,400 |
| 1983-10-14 | $2.58 | $2.58 | 672,000 |
| 1983-10-13 | $2.70 | $2.70 | 69,600 |
| 1983-10-12 | $2.70 | $2.70 | 357,600 |
| 1983-10-11 | $2.70 | $2.70 | 537,600 |
| 1983-10-10 | $2.72 | $2.72 | 240,000 |
| 1983-10-07 | $2.74 | $2.74 | 249,600 |
| 1983-10-06 | $2.71 | $2.71 | 21,600 |
| 1983-10-05 | $2.75 | $2.75 | 124,800 |
| 1983-10-04 | $2.72 | $2.72 | 436,800 |
| 1983-10-03 | $2.67 | $2.67 | 48,000 |
| 1983-09-30 | $2.66 | $2.66 | 2,400 |
| 1983-09-29 | $2.65 | $2.65 | 340,800 |
| 1983-09-28 | $2.69 | $2.69 | 213,600 |
| 1983-09-27 | $2.65 | $2.65 | 1,108,800 |
| 1983-09-26 | $2.66 | $2.66 | 480,000 |
| 1983-09-23 | $2.63 | $2.62 | 542,400 |
| 1983-09-22 | $2.60 | $2.60 | 460,800 |
| 1983-09-21 | $2.63 | $2.62 | 19,200 |
| 1983-09-20 | $2.59 | $2.59 | 122,400 |
| 1983-09-19 | $2.58 | $2.58 | 60,000 |
| 1983-09-16 | $2.56 | $2.56 | 36,000 |
| 1983-09-15 | $2.58 | $2.58 | 52,800 |
| 1983-09-14 | $2.57 | $2.57 | 19,200 |
| 1983-09-13 | $2.60 | $2.60 | 7,200 |
| 1983-09-12 | $2.61 | $2.61 | 45,600 |
| 1983-09-09 | $2.56 | $2.56 | 43,200 |
| 1983-09-08 | $2.62 | $2.62 | 31,200 |
| 1983-09-07 | $2.65 | $2.65 | 52,800 |
| 1983-09-06 | $2.64 | $2.64 | 7,200 |
| 1983-09-02 | $2.62 | $2.62 | 4,800 |
| 1983-09-01 | $2.64 | $2.64 | 48,000 |
| 1983-08-31 | $2.62 | $2.62 | 220,800 |
| 1983-08-30 | $2.61 | $2.61 | 168,000 |
| 1983-08-29 | $2.61 | $2.61 | 1,125,600 |
| 1983-08-26 | $2.54 | $2.54 | 216,000 |
| 1983-08-25 | $2.51 | $2.51 | 74,400 |
| 1983-08-24 | $2.54 | $2.54 | 2,121,600 |
| 1983-08-23 | $2.59 | $2.59 | 43,200 |
| 1983-08-22 | $2.67 | $2.67 | 717,600 |
| 1983-08-19 | $2.67 | $2.67 | 374,400 |
| 1983-08-18 | $2.68 | $2.68 | 96,000 |
| 1983-08-17 | $2.69 | $2.69 | 828,000 |
| 1983-08-16 | $2.61 | $2.61 | 441,600 |
| 1983-08-15 | $2.46 | $2.46 | 376,800 |
| 1983-08-12 | $2.29 | $2.29 | 14,400 |
| 1983-08-11 | $2.25 | $2.25 | 91,200 |
| 1983-08-10 | $2.25 | $2.25 | 355,200 |
| 1983-08-09 | $2.26 | $2.26 | 0 |
| 1983-08-08 | $2.26 | $2.26 | 60,000 |
| 1983-08-05 | $2.27 | $2.27 | 26,400 |
| 1983-08-04 | $2.29 | $2.29 | 16,800 |
| 1983-08-03 | $2.36 | $2.36 | 93,600 |
| 1983-08-02 | $2.40 | $2.40 | 206,400 |
| 1983-08-01 | $2.43 | $2.43 | 33,600 |
| 1983-07-29 | $2.45 | $2.45 | 316,800 |
| 1983-07-28 | $2.46 | $2.46 | 2,400 |
| 1983-07-27 | $2.43 | $2.43 | 3,540,000 |
| 1983-07-26 | $2.42 | $2.42 | 1,447,200 |
| 1983-07-25 | $2.40 | $2.40 | 988,800 |
| 1983-07-22 | $2.39 | $2.39 | 321,600 |
| 1983-07-21 | $2.38 | $2.37 | 2,536,800 |
| 1983-07-20 | $2.36 | $2.36 | 336,000 |
| 1983-07-19 | $2.25 | $2.25 | 156,000 |
| 1983-07-18 | $2.21 | $2.21 | 127,200 |
| 1983-07-15 | $2.27 | $2.27 | 48,000 |
| 1983-07-14 | $2.29 | $2.29 | 9,600 |
| 1983-07-13 | $2.29 | $2.29 | 4,800 |
| 1983-07-12 | $2.32 | $2.32 | 489,600 |
| 1983-07-11 | $2.34 | $2.34 | 924,000 |
| 1983-07-08 | $2.34 | $2.34 | 0 |
| 1983-07-07 | $2.34 | $2.34 | 74,400 |
| 1983-07-06 | $2.33 | $2.33 | 21,600 |
| 1983-07-05 | $2.25 | $2.25 | 326,400 |
| 1983-07-01 | $2.33 | $2.33 | 468,000 |
| 1983-06-30 | $2.31 | $2.31 | 40,800 |
| 1983-06-29 | $2.34 | $2.34 | 14,400 |
| 1983-06-28 | $2.36 | $2.36 | 379,200 |
| 1983-06-27 | $2.42 | $2.42 | 580,800 |
| 1983-06-24 | $2.39 | $2.39 | 516,000 |
| 1983-06-23 | $2.40 | $2.40 | 388,800 |
| 1983-06-22 | $2.36 | $2.36 | 453,600 |
| 1983-06-21 | $2.28 | $2.28 | 352,800 |
| 1983-06-20 | $2.14 | $2.14 | 249,600 |
| 1983-06-17 | $2.13 | $2.13 | 120,000 |
| 1983-06-16 | $2.10 | $2.10 | 516,000 |
| 1983-06-15 | $2.03 | $2.03 | 182,400 |
| 1983-06-14 | $2.02 | $2.02 | 9,600 |
| 1983-06-13 | $2.03 | $2.03 | 424,800 |
| 1983-06-10 | $2.01 | $2.01 | 91,200 |
| 1983-06-09 | $1.93 | $1.93 | 103,200 |
| 1983-06-08 | $1.92 | $1.92 | 211,200 |
| 1983-06-07 | $2.02 | $2.02 | 127,200 |
| 1983-06-06 | $2.05 | $2.05 | 40,800 |
| 1983-06-03 | $2.08 | $2.08 | 26,400 |
| 1983-06-02 | $2.08 | $2.08 | 304,800 |
| 1983-06-01 | $2.05 | $2.05 | 136,800 |
| 1983-05-31 | $2.11 | $2.11 | 48,000 |
| 1983-05-27 | $2.15 | $2.15 | 26,400 |
| 1983-05-26 | $2.16 | $2.16 | 237,600 |
| 1983-05-25 | $2.13 | $2.13 | 196,800 |
| 1983-05-24 | $2.05 | $2.05 | 134,400 |
| 1983-05-23 | $2.08 | $2.08 | 36,000 |
| 1983-05-20 | $2.10 | $2.10 | 261,600 |
| 1983-05-19 | $2.05 | $2.05 | 33,600 |
| 1983-05-18 | $2.07 | $2.07 | 520,800 |
| 1983-05-17 | $1.98 | $1.98 | 182,400 |
| 1983-05-16 | $2.02 | $2.02 | 163,200 |
| 1983-05-13 | $1.97 | $1.97 | 64,800 |
| 1983-05-12 | $1.91 | $1.91 | 19,200 |
| 1983-05-11 | $1.96 | $1.96 | 909,600 |
| 1983-05-10 | $1.97 | $1.97 | 40,800 |
| 1983-05-09 | $1.92 | $1.92 | 348,000 |
| 1983-05-06 | $1.79 | $1.79 | 64,800 |
| 1983-05-05 | $1.78 | $1.78 | 823,200 |
| 1983-05-04 | $1.73 | $1.73 | 55,200 |
| 1983-05-03 | $1.73 | $1.73 | 69,600 |
| 1983-05-02 | $1.73 | $1.73 | 540,000 |
| 1983-04-29 | $1.76 | $1.76 | 907,200 |
| 1983-04-28 | $1.75 | $1.75 | 530,400 |
| 1983-04-27 | $1.71 | $1.71 | 19,200 |
| 1983-04-26 | $1.72 | $1.72 | 45,600 |
| 1983-04-25 | $1.71 | $1.71 | 60,000 |
| 1983-04-22 | $1.74 | $1.74 | 36,000 |
| 1983-04-21 | $1.72 | $1.72 | 9,600 |
| 1983-04-20 | $1.71 | $1.71 | 48,000 |
| 1983-04-19 | $1.71 | $1.71 | 148,800 |
| 1983-04-18 | $1.71 | $1.71 | 300,000 |
| 1983-04-15 | $1.71 | $1.71 | 19,200 |
| 1983-04-14 | $1.70 | $1.70 | 384,000 |
| 1983-04-13 | $1.68 | $1.68 | 24,000 |
| 1983-04-12 | $1.69 | $1.69 | 40,800 |
| 1983-04-11 | $1.67 | $1.67 | 280,800 |
| 1983-04-08 | $1.67 | $1.67 | 242,400 |
| 1983-04-07 | $1.66 | $1.66 | 0 |
| 1983-04-06 | $1.66 | $1.66 | 43,200 |
| 1983-04-05 | $1.63 | $1.63 | 38,400 |
| 1983-04-04 | $1.67 | $1.67 | 369,600 |
| 1983-03-31 | $1.71 | $1.71 | 96,000 |
| 1983-03-30 | $1.71 | $1.71 | 55,200 |
| 1983-03-29 | $1.71 | $1.71 | 652,800 |
| 1983-03-28 | $1.70 | $1.70 | 170,400 |
| 1983-03-25 | $1.70 | $1.70 | 165,600 |
| 1983-03-24 | $1.69 | $1.69 | 117,600 |
| 1983-03-23 | $1.70 | $1.70 | 367,200 |
| 1983-03-22 | $1.70 | $1.70 | 232,800 |
| 1983-03-21 | $1.70 | $1.70 | 14,400 |
| 1983-03-18 | $1.72 | $1.72 | 300,000 |
| 1983-03-17 | $1.73 | $1.73 | 16,800 |
| 1983-03-16 | $1.75 | $1.75 | 350,400 |
| 1983-03-15 | $1.71 | $1.71 | 379,200 |
| 1983-03-14 | $1.66 | $1.66 | 165,600 |
| 1983-03-11 | $1.63 | $1.63 | 103,200 |
| 1983-03-10 | $1.60 | $1.60 | 2,400 |
| 1983-03-09 | $1.61 | $1.61 | 14,400 |
| 1983-03-08 | $1.60 | $1.60 | 9,600 |
| 1983-03-07 | $1.63 | $1.63 | 62,400 |
| 1983-03-04 | $1.63 | $1.63 | 24,000 |
| 1983-03-03 | $1.61 | $1.61 | 64,800 |
| 1983-03-02 | $1.58 | $1.58 | 93,600 |
| 1983-03-01 | $1.55 | $1.55 | 55,200 |
| 1983-02-28 | $1.56 | $1.56 | 40,800 |
| 1983-02-25 | $1.56 | $1.56 | 24,000 |
| 1983-02-24 | $1.55 | $1.55 | 62,400 |
| 1983-02-23 | $1.55 | $1.55 | 55,200 |
| 1983-02-22 | $1.55 | $1.55 | 420,000 |
| 1983-02-18 | $1.59 | $1.59 | 132,000 |
| 1983-02-17 | $1.58 | $1.58 | 19,200 |
| 1983-02-16 | $1.59 | $1.59 | 768,000 |
| 1983-02-15 | $1.59 | $1.59 | 45,600 |
| 1983-02-14 | $1.58 | $1.58 | 26,400 |
| 1983-02-11 | $1.54 | $1.54 | 12,000 |
| 1983-02-10 | $1.54 | $1.54 | 62,400 |
| 1983-02-09 | $1.49 | $1.49 | 108,000 |
| 1983-02-08 | $1.49 | $1.49 | 758,400 |
| 1983-02-07 | $1.50 | $1.50 | 228,000 |
| 1983-02-04 | $1.49 | $1.49 | 919,200 |
| 1983-02-03 | $1.52 | $1.52 | 43,200 |
| 1983-02-02 | $1.53 | $1.53 | 292,800 |
| 1983-02-01 | $1.53 | $1.53 | 840,000 |
| 1983-01-31 | $1.55 | $1.55 | 799,200 |
| 1983-01-28 | $1.53 | $1.53 | 1,956,000 |
| 1983-01-27 | $1.51 | $1.51 | 240,000 |
| 1983-01-26 | $1.51 | $1.51 | 19,200 |
| 1983-01-25 | $1.47 | $1.47 | 93,600 |
| 1983-01-24 | $1.42 | $1.42 | 285,600 |
| 1983-01-21 | $1.50 | $1.50 | 21,600 |
| 1983-01-20 | $1.49 | $1.49 | 26,400 |
| 1983-01-19 | $1.47 | $1.47 | 225,600 |
| 1983-01-18 | $1.48 | $1.48 | 211,200 |
| 1983-01-17 | $1.56 | $1.56 | 122,400 |
| 1983-01-14 | $1.54 | $1.54 | 2,400 |
| 1983-01-13 | $1.54 | $1.54 | 9,600 |
| 1983-01-12 | $1.56 | $1.56 | 31,200 |
| 1983-01-11 | $1.56 | $1.56 | 235,200 |
| 1983-01-10 | $1.61 | $1.61 | 57,600 |
| 1983-01-07 | $1.63 | $1.63 | 1,660,800 |
| 1983-01-06 | $1.67 | $1.67 | 357,600 |
| 1983-01-05 | $1.61 | $1.61 | 146,400 |
| 1983-01-04 | $1.55 | $1.55 | 2,400 |
| 1983-01-03 | $1.55 | $1.55 | 76,800 |