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 | $2.74 | $2.74 | 253,395 | — | — |
| 1983-12-29 | $2.62 | $2.62 | 101,484 | — | — |
| 1983-12-28 | $2.70 | $2.70 | 66,816 | — | — |
| 1983-12-27 | $2.72 | $2.72 | 98,963 | — | — |
| 1983-12-23 | $2.72 | $2.72 | 50,427 | — | — |
| 1983-12-22 | $2.76 | $2.76 | 185,319 | — | — |
| 1983-12-21 | $2.64 | $2.64 | 97,072 | — | — |
| 1983-12-20 | $2.66 | $2.66 | 134,262 | — | — |
| 1983-12-19 | $2.50 | $2.50 | 382,614 | — | — |
| 1983-12-16 | $2.54 | $2.54 | 151,911 | — | — |
| 1983-12-15 | $2.52 | $2.52 | 185,319 | — | — |
| 1983-12-14 | $2.66 | $2.66 | 56,100 | — | — |
| 1983-12-13 | $2.72 | $2.72 | 174,603 | — | — |
| 1983-12-12 | $2.70 | $2.70 | 93,290 | — | — |
| 1983-12-09 | $2.66 | $2.66 | 69,337 | — | — |
| 1983-12-08 | $2.70 | $2.70 | 230,073 | — | — |
| 1983-12-07 | $2.68 | $2.68 | 75,640 | — | — |
| 1983-12-06 | $2.76 | $2.76 | 71,858 | — | — |
| 1983-12-05 | $2.82 | $2.82 | 85,726 | — | — |
| 1983-12-02 | $2.84 | $2.84 | 4,412 | — | — |
| 1983-12-01 | $2.84 | $2.84 | 85,095 | — | — |
| 1983-11-30 | $2.92 | $2.92 | 55,470 | — | — |
| 1983-11-29 | $2.90 | $2.90 | 131,740 | — | — |
| 1983-11-28 | $3.03 | $3.03 | 47,906 | — | — |
| 1983-11-25 | $3.03 | $3.03 | 3,152 | — | — |
| 1983-11-23 | $3.05 | $3.05 | 39,711 | — | — |
| 1983-11-22 | $3.01 | $3.01 | 161,997 | — | — |
| 1983-11-21 | $3.05 | $3.05 | 34,038 | — | — |
| 1983-11-18 | $2.99 | $2.99 | 47,906 | — | — |
| 1983-11-17 | $3.03 | $3.03 | 19,540 | — | — |
| 1983-11-16 | $3.13 | $3.13 | 20,171 | — | — |
| 1983-11-15 | $3.05 | $3.05 | 73,119 | — | — |
| 1983-11-14 | $3.17 | $3.17 | 107,157 | — | — |
| 1983-11-11 | $3.05 | $3.05 | 46,645 | — | — |
| 1983-11-10 | $2.99 | $2.99 | 25,213 | — | — |
| 1983-11-09 | $2.88 | $2.88 | 74,380 | — | — |
| 1983-11-08 | $2.88 | $2.88 | 40,972 | — | — |
| 1983-11-07 | $3.01 | $3.01 | 23,953 | — | — |
| 1983-11-04 | $3.03 | $3.03 | 266,002 | — | — |
| 1983-11-03 | $3.03 | $3.03 | 38,451 | — | — |
| 1983-11-02 | $2.92 | $2.92 | 68,707 | — | — |
| 1983-11-01 | $2.88 | $2.88 | 115,352 | — | — |
| 1983-10-31 | $2.74 | $2.74 | 102,115 | — | — |
| 1983-10-28 | $2.60 | $2.60 | 80,683 | — | — |
| 1983-10-27 | $2.62 | $2.62 | 50,427 | — | — |
| 1983-10-26 | $2.70 | $2.70 | 455,103 | — | — |
| 1983-10-25 | $2.72 | $2.72 | 115,982 | — | — |
| 1983-10-24 | $2.80 | $2.80 | 117,243 | — | — |
| 1983-10-21 | $2.93 | $2.93 | 63,664 | — | — |
| 1983-10-20 | $3.11 | $3.11 | 56,730 | — | — |
| 1983-10-19 | $3.09 | $3.09 | 40,972 | — | — |
| 1983-10-18 | $3.27 | $3.27 | 293,737 | — | — |
| 1983-10-17 | $3.25 | $3.25 | 92,659 | — | — |
| 1983-10-14 | $3.15 | $3.15 | 43,493 | — | — |
| 1983-10-13 | $3.17 | $3.17 | 242,049 | — | — |
| 1983-10-12 | $3.17 | $3.17 | 32,778 | — | — |
| 1983-10-11 | $3.17 | $3.17 | 30,886 | — | — |
| 1983-10-10 | $3.29 | $3.29 | 59,882 | — | — |
| 1983-10-07 | $3.17 | $3.17 | 61,143 | — | — |
| 1983-10-06 | $3.23 | $3.23 | 295,628 | — | — |
| 1983-10-05 | $3.07 | $3.07 | 138,674 | — | — |
| 1983-10-04 | $3.09 | $3.09 | 18,910 | — | — |
| 1983-10-03 | $3.07 | $3.07 | 27,104 | — | — |
| 1983-09-30 | $3.15 | $3.15 | 89,508 | — | — |
| 1983-09-29 | $3.13 | $3.13 | 237,007 | — | — |
| 1983-09-28 | $3.17 | $3.17 | 154,432 | — | — |
| 1983-09-27 | $3.19 | $3.19 | 100,224 | — | — |
| 1983-09-26 | $3.11 | $3.11 | 69,967 | — | — |
| 1983-09-23 | $3.17 | $3.17 | 112,200 | — | — |
| 1983-09-22 | $3.17 | $3.17 | 213,684 | — | — |
| 1983-09-21 | $3.19 | $3.19 | 250,244 | — | — |
| 1983-09-20 | $3.25 | $3.25 | 298,780 | — | — |
| 1983-09-19 | $3.13 | $3.13 | 84,465 | — | — |
| 1983-09-16 | $3.11 | $3.11 | 26,474 | — | — |
| 1983-09-15 | $3.13 | $3.13 | 34,038 | — | — |
| 1983-09-14 | $3.09 | $3.09 | 42,863 | — | — |
| 1983-09-13 | $3.19 | $3.19 | 109,679 | — | — |
| 1983-09-12 | $3.27 | $3.27 | 322,102 | — | — |
| 1983-09-09 | $3.29 | $3.29 | 46,015 | — | — |
| 1983-09-08 | $3.15 | $3.15 | 54,839 | — | — |
| 1983-09-07 | $3.13 | $3.13 | 235,746 | — | — |
| 1983-09-06 | $2.99 | $2.99 | 204,859 | — | — |
| 1983-09-02 | $2.80 | $2.80 | 78,792 | — | — |
| 1983-09-01 | $2.76 | $2.76 | 68,076 | — | — |
| 1983-08-31 | $2.70 | $2.70 | 505,530 | — | — |
| 1983-08-30 | $2.84 | $2.84 | 34,669 | — | — |
| 1983-08-29 | $2.82 | $2.82 | 40,972 | — | — |
| 1983-08-26 | $2.82 | $2.82 | 28,365 | — | — |
| 1983-08-25 | $2.84 | $2.84 | 53,579 | — | — |
| 1983-08-24 | $2.80 | $2.80 | 233,225 | — | — |
| 1983-08-23 | $2.86 | $2.86 | 80,683 | — | — |
| 1983-08-22 | $2.90 | $2.90 | 69,967 | — | — |
| 1983-08-19 | $3.01 | $3.01 | 13,237 | — | — |
| 1983-08-18 | $3.01 | $3.01 | 530,743 | — | — |
| 1983-08-17 | $3.01 | $3.01 | 109,048 | — | — |
| 1983-08-16 | $3.07 | $3.07 | 71,228 | — | — |
| 1983-08-15 | $3.05 | $3.05 | 348,576 | — | — |
| 1983-08-12 | $2.97 | $2.97 | 177,755 | — | — |
| 1983-08-11 | $2.93 | $2.93 | 95,811 | — | — |
| 1983-08-10 | $2.92 | $2.92 | 949,287 | — | — |
| 1983-08-09 | $2.82 | $2.82 | 290,585 | — | — |
| 1983-08-08 | $2.86 | $2.86 | 51,057 | — | — |
| 1983-08-05 | $2.99 | $2.99 | 48,536 | — | — |
| 1983-08-04 | $2.99 | $2.99 | 150,650 | — | — |
| 1983-08-03 | $3.01 | $3.01 | 220,618 | — | — |
| 1983-08-02 | $3.01 | $3.01 | 94,550 | — | — |
| 1983-08-01 | $3.01 | $3.01 | 162,627 | — | — |
| 1983-07-29 | $3.15 | $3.15 | 107,788 | — | — |
| 1983-07-28 | $3.27 | $3.27 | 93,290 | — | — |
| 1983-07-27 | $3.33 | $3.33 | 163,888 | — | — |
| 1983-07-26 | $3.29 | $3.29 | 621,512 | — | — |
| 1983-07-25 | $3.51 | $3.51 | 104,006 | — | — |
| 1983-07-22 | $3.53 | $3.53 | 131,740 | — | — |
| 1983-07-21 | $3.71 | $3.71 | 288,694 | — | — |
| 1983-07-20 | $3.53 | $3.53 | 1,437,798 | — | — |
| 1983-07-19 | $3.55 | $3.55 | 214,314 | — | — |
| 1983-07-18 | $3.53 | $3.53 | 360,553 | — | — |
| 1983-07-15 | $3.59 | $3.59 | 41,602 | — | — |
| 1983-07-14 | $3.65 | $3.65 | 334,078 | — | — |
| 1983-07-13 | $3.39 | $3.39 | 267,893 | — | — |
| 1983-07-12 | $3.69 | $3.69 | 1,219,071 | — | — |
| 1983-07-11 | $3.69 | $3.69 | 182,167 | — | — |
| 1983-07-08 | $3.77 | $3.77 | 337,860 | — | — |
| 1983-07-07 | $3.87 | $3.87 | 576,128 | — | — |
| 1983-07-06 | $3.79 | $3.79 | 313,908 | — | — |
| 1983-07-05 | $3.83 | $3.83 | 298,149 | — | — |
| 1983-07-01 | $3.93 | $3.93 | 51,688 | — | — |
| 1983-06-30 | $4.03 | $4.03 | 61,773 | — | — |
| 1983-06-29 | $3.99 | $3.99 | 382,614 | — | — |
| 1983-06-28 | $4.07 | $4.07 | 785,399 | — | — |
| 1983-06-27 | $4.40 | $4.40 | 73,749 | — | — |
| 1983-06-24 | $4.48 | $4.48 | 49,166 | — | — |
| 1983-06-23 | $4.54 | $4.54 | 63,034 | — | — |
| 1983-06-22 | $4.62 | $4.62 | 155,063 | — | — |
| 1983-06-21 | $4.58 | $4.58 | 127,328 | — | — |
| 1983-06-20 | $4.52 | $4.52 | 115,352 | — | — |
| 1983-06-17 | $4.64 | $4.64 | 97,072 | — | — |
| 1983-06-16 | $4.54 | $4.54 | 143,717 | — | — |
| 1983-06-15 | $4.44 | $4.44 | 40,972 | — | — |
| 1983-06-14 | $4.40 | $4.40 | 67,446 | — | — |
| 1983-06-13 | $4.34 | $4.34 | 40,972 | — | — |
| 1983-06-10 | $4.34 | $4.34 | 75,010 | — | — |
| 1983-06-09 | $4.24 | $4.24 | 70,598 | — | — |
| 1983-06-08 | $4.30 | $4.30 | 345,424 | — | — |
| 1983-06-07 | $4.52 | $4.52 | 115,982 | — | — |
| 1983-06-06 | $4.46 | $4.46 | 107,788 | — | — |
| 1983-06-03 | $4.48 | $4.48 | 68,707 | — | — |
| 1983-06-02 | $4.46 | $4.46 | 71,228 | — | — |
| 1983-06-01 | $4.46 | $4.46 | 139,935 | — | — |
| 1983-05-31 | $4.40 | $4.40 | 86,986 | — | — |
| 1983-05-27 | $4.54 | $4.54 | 181,537 | — | — |
| 1983-05-26 | $4.50 | $4.50 | 53,579 | — | — |
| 1983-05-25 | $4.56 | $4.56 | 40,342 | — | — |
| 1983-05-24 | $4.58 | $4.58 | 140,565 | — | — |
| 1983-05-23 | $4.64 | $4.64 | 381,354 | — | — |
| 1983-05-20 | $4.44 | $4.44 | 102,745 | — | — |
| 1983-05-19 | $4.42 | $4.42 | 190,362 | — | — |
| 1983-05-18 | $4.48 | $4.48 | 248,983 | — | — |
| 1983-05-17 | $4.32 | $4.32 | 83,835 | — | — |
| 1983-05-16 | $4.34 | $4.34 | 209,902 | — | — |
| 1983-05-13 | $4.50 | $4.50 | 305,083 | — | — |
| 1983-05-12 | $4.34 | $4.34 | 116,612 | — | — |
| 1983-05-11 | $4.28 | $4.28 | 445,018 | — | — |
| 1983-05-10 | $4.26 | $4.26 | 556,587 | — | — |
| 1983-05-09 | $4.12 | $4.12 | 578,019 | — | — |
| 1983-05-06 | $3.97 | $3.97 | 552,175 | — | — |
| 1983-05-05 | $3.91 | $3.91 | 69,337 | — | — |
| 1983-05-04 | $3.95 | $3.95 | 52,318 | — | — |
| 1983-05-03 | $3.99 | $3.99 | 247,722 | — | — |
| 1983-05-02 | $3.99 | $3.99 | 189,731 | — | — |
| 1983-04-29 | $3.99 | $3.99 | 259,699 | — | — |
| 1983-04-28 | $3.83 | $3.83 | 24,583 | — | — |
| 1983-04-27 | $3.85 | $3.85 | 17,649 | — | — |
| 1983-04-26 | $3.91 | $3.91 | 11,976 | — | — |
| 1983-04-25 | $3.99 | $3.99 | 78,162 | — | — |
| 1983-04-22 | $4.01 | $4.01 | 81,944 | — | — |
| 1983-04-21 | $3.97 | $3.97 | 173,343 | — | — |
| 1983-04-20 | $3.99 | $3.99 | 168,930 | — | — |
| 1983-04-19 | $3.93 | $3.93 | 78,162 | — | — |
| 1983-04-18 | $4.01 | $4.01 | 63,034 | — | — |
| 1983-04-15 | $4.01 | $4.01 | 228,182 | — | — |
| 1983-04-14 | $3.85 | $3.85 | 98,333 | — | — |
| 1983-04-13 | $3.91 | $3.91 | 145,608 | — | — |
| 1983-04-12 | $3.79 | $3.79 | 75,640 | — | — |
| 1983-04-11 | $3.85 | $3.85 | 61,773 | — | — |
| 1983-04-08 | $3.73 | $3.73 | 20,801 | — | — |
| 1983-04-07 | $3.73 | $3.73 | 87,617 | — | — |
| 1983-04-06 | $3.89 | $3.89 | 296,889 | — | — |
| 1983-04-05 | $3.69 | $3.69 | 99,593 | — | — |
| 1983-04-04 | $3.91 | $3.91 | 143,086 | — | — |
| 1983-03-31 | $3.93 | $3.93 | 167,039 | — | — |
| 1983-03-30 | $3.91 | $3.91 | 133,001 | — | — |
| 1983-03-29 | $3.91 | $3.91 | 893,187 | — | — |
| 1983-03-28 | $3.97 | $3.97 | 30,886 | — | — |
| 1983-03-25 | $4.12 | $4.12 | 59,252 | — | — |
| 1983-03-24 | $4.28 | $4.28 | 271,045 | — | — |
| 1983-03-23 | $4.28 | $4.28 | 237,007 | — | — |
| 1983-03-22 | $4.26 | $4.26 | 196,035 | — | — |
| 1983-03-21 | $4.18 | $4.18 | 68,707 | — | — |
| 1983-03-18 | $4.20 | $4.20 | 157,584 | — | — |
| 1983-03-17 | $4.05 | $4.05 | 92,659 | — | — |
| 1983-03-16 | $3.89 | $3.89 | 124,807 | — | — |
| 1983-03-15 | $3.75 | $3.75 | 21,431 | — | — |
| 1983-03-14 | $3.79 | $3.79 | 48,536 | — | — |
| 1983-03-11 | $3.85 | $3.85 | 38,451 | — | — |
| 1983-03-10 | $3.85 | $3.85 | 20,801 | — | — |
| 1983-03-09 | $3.81 | $3.81 | 29,626 | — | — |
| 1983-03-08 | $3.81 | $3.81 | 52,318 | — | — |
| 1983-03-07 | $3.81 | $3.81 | 64,294 | — | — |
| 1983-03-04 | $3.79 | $3.79 | 45,384 | — | — |
| 1983-03-03 | $3.89 | $3.89 | 63,034 | — | — |
| 1983-03-02 | $3.91 | $3.91 | 48,536 | — | — |
| 1983-03-01 | $3.97 | $3.97 | 72,489 | — | — |
| 1983-02-28 | $3.95 | $3.95 | 93,920 | — | — |
| 1983-02-25 | $3.87 | $3.87 | 97,702 | — | — |
| 1983-02-24 | $3.83 | $3.83 | 25,844 | — | — |
| 1983-02-23 | $3.83 | $3.83 | 28,995 | — | — |
| 1983-02-22 | $3.89 | $3.89 | 34,038 | — | — |
| 1983-02-18 | $3.89 | $3.89 | 76,271 | — | — |
| 1983-02-17 | $3.87 | $3.87 | 76,271 | — | — |
| 1983-02-16 | $3.79 | $3.79 | 174,603 | — | — |
| 1983-02-15 | $3.69 | $3.69 | 51,057 | — | — |
| 1983-02-14 | $3.73 | $3.73 | 70,598 | — | — |
| 1983-02-11 | $3.69 | $3.69 | 18,280 | — | — |
| 1983-02-10 | $3.69 | $3.69 | 26,474 | — | — |
| 1983-02-09 | $3.61 | $3.61 | 36,560 | — | — |
| 1983-02-08 | $3.69 | $3.69 | 42,863 | — | — |
| 1983-02-07 | $3.73 | $3.73 | 73,119 | — | — |
| 1983-02-04 | $3.69 | $3.69 | 54,839 | — | — |
| 1983-02-03 | $3.57 | $3.57 | 60,512 | — | — |
| 1983-02-02 | $3.53 | $3.53 | 108,418 | — | — |
| 1983-02-01 | $3.61 | $3.61 | 93,290 | — | — |
| 1983-01-31 | $3.97 | $3.97 | 48,536 | — | — |
| 1983-01-28 | $3.91 | $3.91 | 97,072 | — | — |
| 1983-01-27 | $3.77 | $3.77 | 40,342 | — | — |
| 1983-01-26 | $3.77 | $3.77 | 68,076 | — | — |
| 1983-01-25 | $3.59 | $3.59 | 109,048 | — | — |
| 1983-01-24 | $3.49 | $3.49 | 404,676 | — | — |
| 1983-01-21 | $3.89 | $3.89 | 100,854 | — | — |
| 1983-01-20 | $4.07 | $4.07 | 32,147 | — | — |
| 1983-01-19 | $4.09 | $4.09 | 189,101 | — | — |
| 1983-01-18 | $4.05 | $4.05 | 100,854 | — | — |
| 1983-01-17 | $4.28 | $4.28 | 52,318 | — | — |
| 1983-01-14 | $4.28 | $4.28 | 328,405 | — | — |
| 1983-01-13 | $4.20 | $4.20 | 350,467 | — | — |
| 1983-01-12 | $4.26 | $4.26 | 259,699 | — | — |
| 1983-01-11 | $4.03 | $4.03 | 222,509 | — | — |
| 1983-01-10 | $4.01 | $4.01 | 93,290 | — | — |
| 1983-01-07 | $4.01 | $4.01 | 137,413 | — | — |
| 1983-01-06 | $4.01 | $4.01 | 83,204 | — | — |
| 1983-01-05 | $4.05 | $4.05 | 32,778 | — | — |
| 1983-01-04 | $4.09 | $4.09 | 95,811 | — | — |
| 1983-01-03 | $4.22 | $4.22 | 80,053 | — | — |