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 | $2.13 | $2.13 | 17,408 | — | — |
| 1983-12-29 | $2.07 | $2.07 | 0 | — | — |
| 1983-12-28 | $2.07 | $2.07 | 0 | — | — |
| 1983-12-27 | $2.07 | $2.07 | 4,787 | — | — |
| 1983-12-23 | $2.10 | $2.10 | 1,306 | — | — |
| 1983-12-22 | $2.07 | $2.07 | 11,750 | — | — |
| 1983-12-21 | $2.15 | $2.15 | 6,963 | — | — |
| 1983-12-20 | $2.15 | $2.15 | 435 | — | — |
| 1983-12-19 | $2.15 | $2.15 | 2,611 | — | — |
| 1983-12-16 | $2.15 | $2.15 | 3,046 | — | — |
| 1983-12-15 | $2.15 | $2.15 | 2,611 | — | — |
| 1983-12-14 | $2.15 | $2.15 | 435 | — | — |
| 1983-12-13 | $2.13 | $2.13 | 8,269 | — | — |
| 1983-12-12 | $2.15 | $2.15 | 14,797 | — | — |
| 1983-12-09 | $2.21 | $2.21 | 1,306 | — | — |
| 1983-12-08 | $2.24 | $2.24 | 870 | — | — |
| 1983-12-07 | $2.27 | $2.27 | 1,741 | — | — |
| 1983-12-06 | $2.27 | $2.27 | 5,222 | — | — |
| 1983-12-05 | $2.30 | $2.30 | 2,176 | — | — |
| 1983-12-02 | $2.36 | $2.36 | 25,676 | — | — |
| 1983-12-01 | $2.27 | $2.27 | 12,185 | — | — |
| 1983-11-30 | $2.24 | $2.24 | 7,833 | — | — |
| 1983-11-29 | $2.21 | $2.21 | 5,222 | — | — |
| 1983-11-28 | $2.21 | $2.21 | 3,917 | — | — |
| 1983-11-25 | $2.18 | $2.18 | 9,139 | — | — |
| 1983-11-23 | $2.15 | $2.15 | 6,093 | — | — |
| 1983-11-22 | $2.13 | $2.13 | 1,741 | — | — |
| 1983-11-21 | $2.13 | $2.13 | 870 | — | — |
| 1983-11-18 | $2.13 | $2.13 | 2,611 | — | — |
| 1983-11-17 | $2.15 | $2.15 | 870 | — | — |
| 1983-11-16 | $2.15 | $2.15 | 435 | — | — |
| 1983-11-15 | $2.15 | $2.15 | 1,741 | — | — |
| 1983-11-14 | $2.13 | $2.13 | 0 | — | — |
| 1983-11-11 | $2.13 | $2.13 | 870 | — | — |
| 1983-11-10 | $2.10 | $2.10 | 16,102 | — | — |
| 1983-11-09 | $2.10 | $2.10 | 6,528 | — | — |
| 1983-11-08 | $2.13 | $2.13 | 5,658 | — | — |
| 1983-11-07 | $2.18 | $2.18 | 20,454 | — | — |
| 1983-11-04 | $2.01 | $2.01 | 435 | — | — |
| 1983-11-03 | $2.04 | $2.04 | 1,306 | — | — |
| 1983-11-02 | $2.01 | $2.01 | 3,917 | — | — |
| 1983-11-01 | $2.01 | $2.01 | 9,574 | — | — |
| 1983-10-31 | $1.98 | $1.98 | 4,787 | — | — |
| 1983-10-28 | $1.92 | $1.92 | 2,176 | — | — |
| 1983-10-27 | $1.92 | $1.92 | 5,658 | — | — |
| 1983-10-26 | $1.92 | $1.92 | 50,047 | — | — |
| 1983-10-25 | $1.84 | $1.84 | 21,760 | — | — |
| 1983-10-24 | $1.87 | $1.87 | 23,936 | — | — |
| 1983-10-21 | $1.87 | $1.87 | 2,611 | — | — |
| 1983-10-20 | $1.87 | $1.87 | 10,009 | — | — |
| 1983-10-19 | $1.87 | $1.87 | 4,787 | — | — |
| 1983-10-18 | $1.84 | $1.84 | 9,574 | — | — |
| 1983-10-17 | $1.90 | $1.90 | 48,306 | — | — |
| 1983-10-14 | $1.95 | $1.95 | 0 | — | — |
| 1983-10-13 | $1.95 | $1.95 | 36,991 | — | — |
| 1983-10-12 | $1.92 | $1.92 | 47,436 | — | — |
| 1983-10-11 | $1.98 | $1.98 | 30,899 | — | — |
| 1983-10-10 | $1.98 | $1.98 | 20,019 | — | — |
| 1983-10-07 | $1.98 | $1.98 | 16,973 | — | — |
| 1983-10-06 | $2.01 | $2.01 | 0 | — | — |
| 1983-10-05 | $2.01 | $2.01 | 3,046 | — | — |
| 1983-10-04 | $2.01 | $2.01 | 0 | — | — |
| 1983-10-03 | $2.01 | $2.01 | 1,306 | — | — |
| 1983-09-30 | $2.04 | $2.04 | 435 | — | — |
| 1983-09-29 | $2.07 | $2.07 | 6,963 | — | — |
| 1983-09-28 | $2.04 | $2.04 | 0 | — | — |
| 1983-09-27 | $2.04 | $2.04 | 1,741 | — | — |
| 1983-09-26 | $2.04 | $2.04 | 0 | — | — |
| 1983-09-23 | $2.04 | $2.04 | 1,741 | — | — |
| 1983-09-22 | $2.04 | $2.04 | 5,658 | — | — |
| 1983-09-21 | $2.07 | $2.07 | 7,833 | — | — |
| 1983-09-20 | $2.07 | $2.07 | 8,704 | — | — |
| 1983-09-19 | $2.04 | $2.04 | 6,528 | — | — |
| 1983-09-16 | $2.01 | $2.01 | 4,787 | — | — |
| 1983-09-15 | $2.01 | $2.01 | 2,176 | — | — |
| 1983-09-14 | $2.01 | $2.01 | 11,750 | — | — |
| 1983-09-13 | $2.10 | $2.10 | 0 | — | — |
| 1983-09-12 | $2.10 | $2.10 | 32,639 | — | — |
| 1983-09-09 | $2.07 | $2.07 | 3,482 | — | — |
| 1983-09-08 | $2.07 | $2.07 | 5,658 | — | — |
| 1983-09-07 | $2.07 | $2.07 | 435 | — | — |
| 1983-09-06 | $2.07 | $2.07 | 870 | — | — |
| 1983-09-02 | $2.07 | $2.07 | 4,787 | — | — |
| 1983-09-01 | $2.04 | $2.04 | 4,787 | — | — |
| 1983-08-31 | $2.07 | $2.07 | 0 | — | — |
| 1983-08-30 | $2.07 | $2.07 | 0 | — | — |
| 1983-08-29 | $2.07 | $2.07 | 1,306 | — | — |
| 1983-08-26 | $2.07 | $2.07 | 2,176 | — | — |
| 1983-08-25 | $2.01 | $2.01 | 7,398 | — | — |
| 1983-08-24 | $2.01 | $2.01 | 4,352 | — | — |
| 1983-08-23 | $2.01 | $2.01 | 15,667 | — | — |
| 1983-08-22 | $2.10 | $2.10 | 5,658 | — | — |
| 1983-08-19 | $2.10 | $2.10 | 2,611 | — | — |
| 1983-08-18 | $2.15 | $2.15 | 5,658 | — | — |
| 1983-08-17 | $2.15 | $2.15 | 6,963 | — | — |
| 1983-08-16 | $2.07 | $2.07 | 0 | — | — |
| 1983-08-15 | $2.07 | $2.07 | 13,491 | — | — |
| 1983-08-12 | $2.13 | $2.13 | 435 | — | — |
| 1983-08-11 | $2.15 | $2.15 | 23,936 | — | — |
| 1983-08-10 | $2.01 | $2.01 | 4,787 | — | — |
| 1983-08-09 | $1.95 | $1.95 | 166,679 | — | — |
| 1983-08-08 | $1.95 | $1.95 | 4,787 | — | — |
| 1983-08-05 | $1.98 | $1.98 | 6,528 | — | — |
| 1983-08-04 | $1.95 | $1.95 | 2,176 | — | — |
| 1983-08-03 | $2.01 | $2.01 | 2,176 | — | — |
| 1983-08-02 | $2.01 | $2.01 | 0 | — | — |
| 1983-08-01 | $2.01 | $2.01 | 4,352 | — | — |
| 1983-07-29 | $2.04 | $2.04 | 4,352 | — | — |
| 1983-07-28 | $2.10 | $2.10 | 6,963 | — | — |
| 1983-07-27 | $2.15 | $2.15 | 6,963 | — | — |
| 1983-07-26 | $2.04 | $2.04 | 5,658 | — | — |
| 1983-07-25 | $2.13 | $2.13 | 10,880 | — | — |
| 1983-07-22 | $2.07 | $2.07 | 0 | — | — |
| 1983-07-21 | $2.07 | $2.07 | 5,658 | — | — |
| 1983-07-20 | $2.10 | $2.10 | 2,176 | — | — |
| 1983-07-19 | $2.10 | $2.10 | 5,658 | — | — |
| 1983-07-18 | $2.15 | $2.15 | 3,046 | — | — |
| 1983-07-15 | $2.10 | $2.10 | 5,222 | — | — |
| 1983-07-14 | $2.07 | $2.07 | 9,574 | — | — |
| 1983-07-13 | $2.13 | $2.13 | 9,574 | — | — |
| 1983-07-12 | $2.15 | $2.15 | 7,833 | — | — |
| 1983-07-11 | $2.10 | $2.10 | 3,917 | — | — |
| 1983-07-08 | $2.10 | $2.10 | 435 | — | — |
| 1983-07-07 | $2.13 | $2.13 | 13,056 | — | — |
| 1983-07-06 | $2.15 | $2.15 | 5,658 | — | — |
| 1983-07-05 | $2.07 | $2.07 | 4,787 | — | — |
| 1983-07-01 | $2.10 | $2.10 | 1,741 | — | — |
| 1983-06-30 | $2.10 | $2.10 | 1,741 | — | — |
| 1983-06-29 | $2.10 | $2.10 | 0 | — | — |
| 1983-06-28 | $2.10 | $2.10 | 4,352 | — | — |
| 1983-06-27 | $2.18 | $2.18 | 1,741 | — | — |
| 1983-06-24 | $2.21 | $2.21 | 2,176 | — | — |
| 1983-06-23 | $2.21 | $2.21 | 8,269 | — | — |
| 1983-06-22 | $2.30 | $2.30 | 10,445 | — | — |
| 1983-06-21 | $2.33 | $2.33 | 11,750 | — | — |
| 1983-06-20 | $2.38 | $2.38 | 23,936 | — | — |
| 1983-06-17 | $2.24 | $2.24 | 15,667 | — | — |
| 1983-06-16 | $2.18 | $2.18 | 6,963 | — | — |
| 1983-06-15 | $2.10 | $2.10 | 4,352 | — | — |
| 1983-06-14 | $2.07 | $2.07 | 5,222 | — | — |
| 1983-06-13 | $2.07 | $2.07 | 4,787 | — | — |
| 1983-06-10 | $2.10 | $2.10 | 8,704 | — | — |
| 1983-06-09 | $2.13 | $2.13 | 10,009 | — | — |
| 1983-06-08 | $2.10 | $2.10 | 20,454 | — | — |
| 1983-06-07 | $2.10 | $2.10 | 9,574 | — | — |
| 1983-06-06 | $2.10 | $2.10 | 6,528 | — | — |
| 1983-06-03 | $2.13 | $2.13 | 6,528 | — | — |
| 1983-06-02 | $2.13 | $2.13 | 4,352 | — | — |
| 1983-06-01 | $2.13 | $2.13 | 6,093 | — | — |
| 1983-05-31 | $2.21 | $2.21 | 1,741 | — | — |
| 1983-05-27 | $2.27 | $2.27 | 10,445 | — | — |
| 1983-05-26 | $2.27 | $2.27 | 11,315 | — | — |
| 1983-05-25 | $2.15 | $2.15 | 52,658 | — | — |
| 1983-05-24 | $2.15 | $2.15 | 11,315 | — | — |
| 1983-05-23 | $2.13 | $2.13 | 10,009 | — | — |
| 1983-05-20 | $2.13 | $2.13 | 4,352 | — | — |
| 1983-05-19 | $2.13 | $2.13 | 4,787 | — | — |
| 1983-05-18 | $2.13 | $2.13 | 6,963 | — | — |
| 1983-05-17 | $2.13 | $2.13 | 12,621 | — | — |
| 1983-05-16 | $2.18 | $2.18 | 7,398 | — | — |
| 1983-05-13 | $2.27 | $2.27 | 3,482 | — | — |
| 1983-05-12 | $2.21 | $2.21 | 22,195 | — | — |
| 1983-05-11 | $2.27 | $2.27 | 20,889 | — | — |
| 1983-05-10 | $2.21 | $2.21 | 13,926 | — | — |
| 1983-05-09 | $2.15 | $2.15 | 12,185 | — | — |
| 1983-05-06 | $2.24 | $2.24 | 5,658 | — | — |
| 1983-05-05 | $2.36 | $2.36 | 4,352 | — | — |
| 1983-05-04 | $2.38 | $2.38 | 2,176 | — | — |
| 1983-05-03 | $2.38 | $2.38 | 21,324 | — | — |
| 1983-05-02 | $2.33 | $2.33 | 3,046 | — | — |
| 1983-04-29 | $2.36 | $2.36 | 13,056 | — | — |
| 1983-04-28 | $2.30 | $2.30 | 7,398 | — | — |
| 1983-04-27 | $2.30 | $2.30 | 28,288 | — | — |
| 1983-04-26 | $2.33 | $2.33 | 435 | — | — |
| 1983-04-25 | $2.30 | $2.30 | 6,528 | — | — |
| 1983-04-22 | $2.30 | $2.30 | 2,176 | — | — |
| 1983-04-21 | $2.33 | $2.33 | 35,686 | — | — |
| 1983-04-20 | $2.30 | $2.30 | 11,750 | — | — |
| 1983-04-19 | $2.36 | $2.36 | 4,787 | — | — |
| 1983-04-18 | $2.47 | $2.47 | 7,833 | — | — |
| 1983-04-15 | $2.44 | $2.44 | 41,343 | — | — |
| 1983-04-14 | $2.53 | $2.53 | 11,750 | — | — |
| 1983-04-13 | $2.53 | $2.53 | 8,704 | — | — |
| 1983-04-12 | $2.56 | $2.56 | 22,195 | — | — |
| 1983-04-11 | $2.53 | $2.53 | 89,215 | — | — |
| 1983-04-08 | $2.53 | $2.53 | 117,502 | — | — |
| 1983-04-07 | $2.36 | $2.36 | 30,028 | — | — |
| 1983-04-06 | $2.24 | $2.24 | 3,917 | — | — |
| 1983-04-05 | $2.36 | $2.36 | 116,197 | — | — |
| 1983-04-04 | $2.15 | $2.15 | 1,741 | — | — |
| 1983-03-31 | $2.18 | $2.18 | 2,176 | — | — |
| 1983-03-30 | $2.21 | $2.21 | 16,973 | — | — |
| 1983-03-29 | $2.18 | $2.18 | 13,491 | — | — |
| 1983-03-28 | $2.13 | $2.13 | 10,009 | — | — |
| 1983-03-25 | $2.15 | $2.15 | 0 | — | — |
| 1983-03-24 | $2.15 | $2.15 | 2,611 | — | — |
| 1983-03-23 | $2.10 | $2.10 | 16,537 | — | — |
| 1983-03-22 | $2.10 | $2.10 | 39,167 | — | — |
| 1983-03-21 | $2.15 | $2.15 | 10,880 | — | — |
| 1983-03-18 | $2.24 | $2.24 | 3,046 | — | — |
| 1983-03-17 | $2.15 | $2.15 | 11,315 | — | — |
| 1983-03-16 | $2.30 | $2.30 | 28,288 | — | — |
| 1983-03-15 | $2.15 | $2.15 | 4,352 | — | — |
| 1983-03-14 | $2.18 | $2.18 | 6,528 | — | — |
| 1983-03-11 | $2.21 | $2.21 | 18,278 | — | — |
| 1983-03-10 | $2.24 | $2.24 | 29,593 | — | — |
| 1983-03-09 | $2.21 | $2.21 | 19,149 | — | — |
| 1983-03-08 | $2.18 | $2.18 | 10,880 | — | — |
| 1983-03-07 | $2.24 | $2.24 | 2,611 | — | — |
| 1983-03-04 | $2.27 | $2.27 | 11,315 | — | — |
| 1983-03-03 | $2.24 | $2.24 | 26,112 | — | — |
| 1983-03-02 | $2.36 | $2.36 | 65,714 | — | — |
| 1983-03-01 | $2.36 | $2.36 | 79,640 | — | — |
| 1983-02-28 | $2.21 | $2.21 | 191,485 | — | — |
| 1983-02-25 | $2.18 | $2.18 | 97,918 | — | — |
| 1983-02-24 | $2.04 | $2.04 | 7,833 | — | — |
| 1983-02-23 | $1.95 | $1.95 | 71,372 | — | — |
| 1983-02-22 | $1.90 | $1.90 | 9,139 | — | — |
| 1983-02-18 | $1.95 | $1.95 | 9,139 | — | — |
| 1983-02-17 | $1.95 | $1.95 | 11,315 | — | — |
| 1983-02-16 | $2.01 | $2.01 | 27,417 | — | — |
| 1983-02-15 | $1.92 | $1.92 | 18,278 | — | — |
| 1983-02-14 | $1.87 | $1.87 | 91,826 | — | — |
| 1983-02-11 | $1.87 | $1.87 | 30,464 | — | — |
| 1983-02-10 | $1.92 | $1.92 | 27,417 | — | — |
| 1983-02-09 | $1.87 | $1.87 | 1,741 | — | — |
| 1983-02-08 | $1.84 | $1.84 | 80,511 | — | — |
| 1983-02-07 | $1.92 | $1.92 | 10,880 | — | — |
| 1983-02-04 | $1.90 | $1.90 | 3,482 | — | — |
| 1983-02-03 | $1.90 | $1.90 | 4,787 | — | — |
| 1983-02-02 | $1.92 | $1.92 | 5,658 | — | — |
| 1983-02-01 | $1.90 | $1.90 | 16,973 | — | — |
| 1983-01-31 | $1.84 | $1.84 | 3,917 | — | — |
| 1983-01-28 | $1.87 | $1.87 | 19,584 | — | — |
| 1983-01-27 | $1.69 | $1.69 | 2,611 | — | — |
| 1983-01-26 | $1.75 | $1.75 | 3,046 | — | — |
| 1983-01-25 | $1.69 | $1.69 | 12,185 | — | — |
| 1983-01-24 | $1.61 | $1.61 | 12,621 | — | — |
| 1983-01-21 | $1.61 | $1.61 | 3,046 | — | — |
| 1983-01-20 | $1.58 | $1.58 | 13,926 | — | — |
| 1983-01-19 | $1.58 | $1.58 | 10,880 | — | — |
| 1983-01-18 | $1.61 | $1.61 | 10,445 | — | — |
| 1983-01-17 | $1.61 | $1.61 | 20,019 | — | — |
| 1983-01-14 | $1.64 | $1.64 | 7,833 | — | — |
| 1983-01-13 | $1.58 | $1.58 | 3,917 | — | — |
| 1983-01-12 | $1.61 | $1.61 | 13,926 | — | — |
| 1983-01-11 | $1.61 | $1.61 | 8,269 | — | — |
| 1983-01-10 | $1.61 | $1.61 | 5,222 | — | — |
| 1983-01-07 | $1.61 | $1.61 | 3,046 | — | — |
| 1983-01-06 | $1.55 | $1.55 | 2,611 | — | — |
| 1983-01-05 | $1.55 | $1.55 | 1,306 | — | — |
| 1983-01-04 | $1.52 | $1.52 | 4,787 | — | — |
| 1983-01-03 | $1.52 | $1.52 | 870 | — | — |