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
- 1973-02-21 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 | $3.85 | $3.85 | 126,000 | — | — |
| 1983-12-29 | $3.79 | $3.79 | 81,600 | — | — |
| 1983-12-28 | $3.81 | $3.81 | 97,200 | — | — |
| 1983-12-27 | $3.88 | $3.88 | 115,200 | — | — |
| 1983-12-23 | $3.92 | $3.92 | 181,200 | — | — |
| 1983-12-22 | $3.90 | $3.90 | 180,000 | — | — |
| 1983-12-21 | $3.81 | $3.81 | 69,600 | — | — |
| 1983-12-20 | $3.79 | $3.79 | 22,800 | — | — |
| 1983-12-19 | $3.79 | $3.79 | 56,400 | — | — |
| 1983-12-16 | $3.81 | $3.81 | 67,200 | — | — |
| 1983-12-15 | $3.79 | $3.79 | 204,000 | — | — |
| 1983-12-14 | $3.79 | $3.79 | 52,800 | — | — |
| 1983-12-13 | $3.81 | $3.81 | 147,600 | — | — |
| 1983-12-12 | $3.77 | $3.77 | 43,200 | — | — |
| 1983-12-09 | $3.75 | $3.75 | 181,200 | — | — |
| 1983-12-08 | $3.73 | $3.73 | 39,600 | — | — |
| 1983-12-07 | $3.73 | $3.73 | 79,200 | — | — |
| 1983-12-06 | $3.73 | $3.73 | 34,800 | — | — |
| 1983-12-05 | $3.75 | $3.75 | 147,600 | — | — |
| 1983-12-02 | $3.67 | $3.67 | 122,400 | — | — |
| 1983-12-01 | $3.67 | $3.67 | 39,600 | — | — |
| 1983-11-30 | $3.65 | $3.65 | 45,600 | — | — |
| 1983-11-29 | $3.63 | $3.62 | 312,000 | — | — |
| 1983-11-28 | $3.71 | $3.71 | 156,000 | — | — |
| 1983-11-25 | $3.73 | $3.73 | 453,600 | — | — |
| 1983-11-23 | $3.48 | $3.48 | 462,000 | — | — |
| 1983-11-22 | $3.21 | $3.21 | 218,400 | — | — |
| 1983-11-21 | $3.21 | $3.21 | 297,600 | — | — |
| 1983-11-18 | $3.19 | $3.19 | 549,600 | — | — |
| 1983-11-17 | $3.17 | $3.17 | 114,000 | — | — |
| 1983-11-16 | $3.17 | $3.17 | 16,800 | — | — |
| 1983-11-15 | $3.17 | $3.17 | 3,600 | — | — |
| 1983-11-14 | $3.17 | $3.17 | 14,400 | — | — |
| 1983-11-11 | $3.17 | $3.17 | 20,400 | — | — |
| 1983-11-10 | $3.17 | $3.17 | 27,600 | — | — |
| 1983-11-09 | $3.17 | $3.17 | 25,200 | — | — |
| 1983-11-08 | $3.17 | $3.17 | 54,000 | — | — |
| 1983-11-07 | $3.17 | $3.17 | 42,000 | — | — |
| 1983-11-04 | $3.17 | $3.17 | 72,000 | — | — |
| 1983-11-03 | $3.17 | $3.17 | 100,800 | — | — |
| 1983-11-02 | $3.17 | $3.17 | 20,400 | — | — |
| 1983-11-01 | $3.17 | $3.17 | 34,800 | — | — |
| 1983-10-31 | $3.17 | $3.17 | 82,800 | — | — |
| 1983-10-28 | $3.17 | $3.17 | 172,800 | — | — |
| 1983-10-27 | $3.17 | $3.17 | 28,800 | — | — |
| 1983-10-26 | $3.19 | $3.19 | 22,800 | — | — |
| 1983-10-25 | $3.17 | $3.17 | 141,600 | — | — |
| 1983-10-24 | $3.19 | $3.19 | 180,000 | — | — |
| 1983-10-21 | $3.27 | $3.27 | 132,000 | — | — |
| 1983-10-20 | $3.27 | $3.27 | 31,200 | — | — |
| 1983-10-19 | $3.25 | $3.25 | 220,800 | — | — |
| 1983-10-18 | $3.33 | $3.33 | 104,400 | — | — |
| 1983-10-17 | $3.35 | $3.35 | 121,200 | — | — |
| 1983-10-14 | $3.35 | $3.35 | 148,800 | — | — |
| 1983-10-13 | $3.38 | $3.38 | 117,600 | — | — |
| 1983-10-12 | $3.46 | $3.46 | 40,800 | — | — |
| 1983-10-11 | $3.50 | $3.50 | 82,800 | — | — |
| 1983-10-10 | $3.50 | $3.50 | 37,200 | — | — |
| 1983-10-07 | $3.48 | $3.48 | 541,200 | — | — |
| 1983-10-06 | $3.48 | $3.48 | 43,200 | — | — |
| 1983-10-05 | $3.46 | $3.46 | 69,600 | — | — |
| 1983-10-04 | $3.48 | $3.48 | 127,200 | — | — |
| 1983-10-03 | $3.46 | $3.46 | 96,000 | — | — |
| 1983-09-30 | $3.48 | $3.48 | 49,200 | — | — |
| 1983-09-29 | $3.48 | $3.48 | 90,000 | — | — |
| 1983-09-28 | $3.48 | $3.48 | 60,000 | — | — |
| 1983-09-27 | $3.50 | $3.50 | 106,800 | — | — |
| 1983-09-26 | $3.52 | $3.52 | 208,800 | — | — |
| 1983-09-23 | $3.48 | $3.48 | 254,400 | — | — |
| 1983-09-22 | $3.46 | $3.46 | 397,200 | — | — |
| 1983-09-21 | $3.27 | $3.27 | 255,600 | — | — |
| 1983-09-20 | $3.42 | $3.42 | 199,200 | — | — |
| 1983-09-19 | $3.46 | $3.46 | 262,800 | — | — |
| 1983-09-16 | $3.31 | $3.31 | 22,800 | — | — |
| 1983-09-15 | $3.29 | $3.29 | 58,800 | — | — |
| 1983-09-14 | $3.33 | $3.33 | 91,200 | — | — |
| 1983-09-13 | $3.27 | $3.27 | 13,200 | — | — |
| 1983-09-12 | $3.27 | $3.27 | 54,000 | — | — |
| 1983-09-09 | $3.25 | $3.25 | 56,400 | — | — |
| 1983-09-08 | $3.25 | $3.25 | 85,200 | — | — |
| 1983-09-07 | $3.25 | $3.25 | 50,400 | — | — |
| 1983-09-06 | $3.25 | $3.25 | 75,600 | — | — |
| 1983-09-02 | $3.17 | $3.17 | 64,800 | — | — |
| 1983-09-01 | $3.13 | $3.12 | 25,200 | — | — |
| 1983-08-31 | $3.13 | $3.12 | 14,400 | — | — |
| 1983-08-30 | $3.15 | $3.15 | 39,600 | — | — |
| 1983-08-29 | $3.15 | $3.15 | 58,800 | — | — |
| 1983-08-26 | $3.17 | $3.17 | 170,400 | — | — |
| 1983-08-25 | $2.92 | $2.92 | 112,800 | — | — |
| 1983-08-24 | $2.90 | $2.90 | 39,600 | — | — |
| 1983-08-23 | $2.90 | $2.90 | 39,600 | — | — |
| 1983-08-22 | $2.88 | $2.88 | 48,000 | — | — |
| 1983-08-19 | $2.85 | $2.85 | 4,800 | — | — |
| 1983-08-18 | $2.85 | $2.85 | 55,200 | — | — |
| 1983-08-17 | $2.83 | $2.83 | 14,400 | — | — |
| 1983-08-16 | $2.83 | $2.83 | 25,200 | — | — |
| 1983-08-15 | $2.83 | $2.83 | 124,800 | — | — |
| 1983-08-12 | $2.83 | $2.83 | 44,400 | — | — |
| 1983-08-11 | $2.83 | $2.83 | 63,600 | — | — |
| 1983-08-10 | $2.83 | $2.83 | 181,200 | — | — |
| 1983-08-09 | $2.83 | $2.83 | 136,800 | — | — |
| 1983-08-08 | $2.98 | $2.98 | 144,000 | — | — |
| 1983-08-05 | $3.00 | $3.00 | 114,000 | — | — |
| 1983-08-04 | $3.00 | $3.00 | 166,800 | — | — |
| 1983-08-03 | $3.08 | $3.08 | 306,000 | — | — |
| 1983-08-02 | $3.19 | $3.19 | 153,600 | — | — |
| 1983-08-01 | $3.27 | $3.27 | 96,000 | — | — |
| 1983-07-29 | $3.27 | $3.27 | 124,800 | — | — |
| 1983-07-28 | $3.31 | $3.31 | 0 | — | — |
| 1983-07-27 | $3.31 | $3.31 | 115,200 | — | — |
| 1983-07-26 | $3.31 | $3.31 | 133,200 | — | — |
| 1983-07-25 | $3.29 | $3.29 | 105,600 | — | — |
| 1983-07-22 | $3.23 | $3.23 | 54,000 | — | — |
| 1983-07-21 | $3.21 | $3.21 | 18,000 | — | — |
| 1983-07-20 | $3.21 | $3.21 | 28,800 | — | — |
| 1983-07-19 | $3.21 | $3.21 | 33,600 | — | — |
| 1983-07-18 | $3.21 | $3.21 | 351,600 | — | — |
| 1983-07-15 | $3.21 | $3.21 | 49,200 | — | — |
| 1983-07-14 | $3.21 | $3.21 | 33,600 | — | — |
| 1983-07-13 | $3.21 | $3.21 | 97,200 | — | — |
| 1983-07-12 | $3.21 | $3.21 | 72,000 | — | — |
| 1983-07-11 | $3.21 | $3.21 | 31,200 | — | — |
| 1983-07-08 | $3.21 | $3.21 | 116,400 | — | — |
| 1983-07-07 | $3.21 | $3.21 | 109,200 | — | — |
| 1983-07-06 | $3.23 | $3.23 | 554,400 | — | — |
| 1983-07-05 | $3.23 | $3.23 | 195,600 | — | — |
| 1983-07-01 | $3.23 | $3.23 | 48,000 | — | — |
| 1983-06-30 | $3.23 | $3.23 | 105,600 | — | — |
| 1983-06-29 | $3.19 | $3.19 | 318,000 | — | — |
| 1983-06-28 | $3.27 | $3.27 | 72,000 | — | — |
| 1983-06-27 | $3.31 | $3.31 | 214,800 | — | — |
| 1983-06-24 | $3.38 | $3.38 | 38,400 | — | — |
| 1983-06-23 | $3.38 | $3.38 | 124,800 | — | — |
| 1983-06-22 | $3.40 | $3.40 | 86,400 | — | — |
| 1983-06-21 | $3.42 | $3.42 | 33,600 | — | — |
| 1983-06-20 | $3.42 | $3.42 | 204,000 | — | — |
| 1983-06-17 | $3.42 | $3.42 | 45,600 | — | — |
| 1983-06-16 | $3.40 | $3.40 | 94,800 | — | — |
| 1983-06-15 | $3.35 | $3.35 | 135,600 | — | — |
| 1983-06-14 | $3.29 | $3.29 | 205,200 | — | — |
| 1983-06-13 | $3.40 | $3.40 | 158,400 | — | — |
| 1983-06-10 | $3.29 | $3.29 | 316,800 | — | — |
| 1983-06-09 | $3.06 | $3.06 | 42,000 | — | — |
| 1983-06-08 | $3.04 | $3.04 | 94,800 | — | — |
| 1983-06-07 | $3.00 | $3.00 | 31,200 | — | — |
| 1983-06-06 | $3.00 | $3.00 | 66,000 | — | — |
| 1983-06-03 | $3.00 | $3.00 | 81,600 | — | — |
| 1983-06-02 | $3.00 | $3.00 | 79,200 | — | — |
| 1983-06-01 | $3.00 | $3.00 | 79,200 | — | — |
| 1983-05-31 | $3.02 | $3.02 | 57,600 | — | — |
| 1983-05-27 | $3.02 | $3.02 | 157,200 | — | — |
| 1983-05-26 | $2.94 | $2.94 | 127,200 | — | — |
| 1983-05-25 | $2.85 | $2.85 | 55,200 | — | — |
| 1983-05-24 | $2.85 | $2.85 | 60,000 | — | — |
| 1983-05-23 | $2.85 | $2.85 | 142,800 | — | — |
| 1983-05-20 | $2.85 | $2.85 | 42,000 | — | — |
| 1983-05-19 | $2.85 | $2.85 | 13,200 | — | — |
| 1983-05-18 | $2.85 | $2.85 | 66,000 | — | — |
| 1983-05-17 | $2.85 | $2.85 | 165,600 | — | — |
| 1983-05-16 | $2.85 | $2.85 | 78,000 | — | — |
| 1983-05-13 | $2.85 | $2.85 | 7,200 | — | — |
| 1983-05-12 | $2.85 | $2.85 | 48,000 | — | — |
| 1983-05-11 | $2.85 | $2.85 | 21,600 | — | — |
| 1983-05-10 | $2.85 | $2.85 | 207,600 | — | — |
| 1983-05-09 | $2.75 | $2.75 | 66,000 | — | — |
| 1983-05-06 | $2.73 | $2.73 | 90,000 | — | — |
| 1983-05-05 | $2.67 | $2.67 | 2,400 | — | — |
| 1983-05-04 | $2.67 | $2.67 | 66,000 | — | — |
| 1983-05-03 | $2.65 | $2.65 | 67,200 | — | — |
| 1983-05-02 | $2.63 | $2.62 | 9,600 | — | — |
| 1983-04-29 | $2.63 | $2.62 | 54,000 | — | — |
| 1983-04-28 | $2.63 | $2.62 | 10,800 | — | — |
| 1983-04-27 | $2.63 | $2.62 | 93,600 | — | — |
| 1983-04-26 | $2.63 | $2.62 | 80,400 | — | — |
| 1983-04-25 | $2.63 | $2.62 | 144,000 | — | — |
| 1983-04-22 | $2.63 | $2.62 | 67,200 | — | — |
| 1983-04-21 | $2.60 | $2.60 | 79,200 | — | — |
| 1983-04-20 | $2.60 | $2.60 | 187,200 | — | — |
| 1983-04-19 | $2.56 | $2.56 | 268,800 | — | — |
| 1983-04-18 | $2.48 | $2.48 | 236,400 | — | — |
| 1983-04-15 | $2.48 | $2.48 | 54,000 | — | — |
| 1983-04-14 | $2.48 | $2.48 | 50,400 | — | — |
| 1983-04-13 | $2.48 | $2.48 | 55,200 | — | — |
| 1983-04-12 | $2.48 | $2.48 | 44,400 | — | — |
| 1983-04-11 | $2.48 | $2.48 | 27,600 | — | — |
| 1983-04-08 | $2.48 | $2.48 | 56,400 | — | — |
| 1983-04-07 | $2.48 | $2.48 | 75,600 | — | — |
| 1983-04-06 | $2.50 | $2.50 | 208,800 | — | — |
| 1983-04-05 | $2.48 | $2.48 | 111,600 | — | — |
| 1983-04-04 | $2.48 | $2.48 | 70,800 | — | — |
| 1983-03-31 | $2.48 | $2.48 | 132,000 | — | — |
| 1983-03-30 | $2.48 | $2.48 | 84,000 | — | — |
| 1983-03-29 | $2.48 | $2.48 | 20,400 | — | — |
| 1983-03-28 | $2.48 | $2.48 | 91,200 | — | — |
| 1983-03-25 | $2.48 | $2.48 | 102,000 | — | — |
| 1983-03-24 | $2.48 | $2.48 | 84,000 | — | — |
| 1983-03-23 | $2.46 | $2.46 | 81,600 | — | — |
| 1983-03-22 | $2.42 | $2.42 | 98,400 | — | — |
| 1983-03-21 | $2.40 | $2.40 | 14,400 | — | — |
| 1983-03-18 | $2.38 | $2.37 | 48,000 | — | — |
| 1983-03-17 | $2.38 | $2.37 | 85,200 | — | — |
| 1983-03-16 | $2.38 | $2.37 | 55,200 | — | — |
| 1983-03-15 | $2.38 | $2.37 | 174,000 | — | — |
| 1983-03-14 | $2.46 | $2.46 | 159,600 | — | — |
| 1983-03-11 | $2.42 | $2.42 | 196,800 | — | — |
| 1983-03-10 | $2.29 | $2.29 | 50,400 | — | — |
| 1983-03-09 | $2.27 | $2.27 | 51,600 | — | — |
| 1983-03-08 | $2.27 | $2.27 | 31,200 | — | — |
| 1983-03-07 | $2.29 | $2.29 | 61,200 | — | — |
| 1983-03-04 | $2.27 | $2.27 | 42,000 | — | — |
| 1983-03-03 | $2.27 | $2.27 | 102,000 | — | — |
| 1983-03-02 | $2.23 | $2.23 | 76,800 | — | — |
| 1983-03-01 | $2.19 | $2.19 | 96,000 | — | — |
| 1983-02-28 | $2.13 | $2.13 | 25,200 | — | — |
| 1983-02-25 | $2.13 | $2.13 | 134,400 | — | — |
| 1983-02-24 | $2.08 | $2.08 | 290,400 | — | — |
| 1983-02-23 | $2.10 | $2.10 | 286,800 | — | — |
| 1983-02-22 | $1.92 | $1.92 | 90,000 | — | — |
| 1983-02-18 | $1.92 | $1.92 | 12,000 | — | — |
| 1983-02-17 | $1.92 | $1.92 | 122,400 | — | — |
| 1983-02-16 | $1.92 | $1.92 | 61,200 | — | — |
| 1983-02-15 | $1.92 | $1.92 | 57,600 | — | — |
| 1983-02-14 | $1.92 | $1.92 | 28,800 | — | — |
| 1983-02-11 | $1.92 | $1.92 | 63,600 | — | — |
| 1983-02-10 | $1.92 | $1.92 | 61,200 | — | — |
| 1983-02-09 | $1.90 | $1.90 | 86,400 | — | — |
| 1983-02-08 | $1.90 | $1.90 | 91,200 | — | — |
| 1983-02-07 | $1.90 | $1.90 | 120,000 | — | — |
| 1983-02-04 | $1.92 | $1.92 | 152,400 | — | — |
| 1983-02-03 | $1.88 | $1.87 | 140,400 | — | — |
| 1983-02-02 | $1.88 | $1.87 | 88,800 | — | — |
| 1983-02-01 | $1.88 | $1.87 | 27,600 | — | — |
| 1983-01-31 | $1.88 | $1.87 | 70,800 | — | — |
| 1983-01-28 | $1.88 | $1.87 | 21,600 | — | — |
| 1983-01-27 | $1.88 | $1.87 | 52,800 | — | — |
| 1983-01-26 | $1.88 | $1.87 | 24,000 | — | — |
| 1983-01-25 | $1.85 | $1.85 | 42,000 | — | — |
| 1983-01-24 | $1.88 | $1.87 | 199,200 | — | — |
| 1983-01-21 | $1.90 | $1.90 | 49,200 | — | — |
| 1983-01-20 | $1.90 | $1.90 | 108,000 | — | — |
| 1983-01-19 | $1.92 | $1.92 | 42,000 | — | — |
| 1983-01-18 | $1.92 | $1.92 | 93,600 | — | — |
| 1983-01-17 | $1.92 | $1.92 | 75,600 | — | — |
| 1983-01-14 | $1.90 | $1.90 | 63,600 | — | — |
| 1983-01-13 | $1.88 | $1.87 | 153,600 | — | — |
| 1983-01-12 | $1.81 | $1.81 | 104,400 | — | — |
| 1983-01-11 | $1.75 | $1.75 | 56,400 | — | — |
| 1983-01-10 | $1.75 | $1.75 | 224,400 | — | — |
| 1983-01-07 | $1.75 | $1.75 | 73,200 | — | — |
| 1983-01-06 | $1.75 | $1.75 | 34,800 | — | — |
| 1983-01-05 | $1.75 | $1.75 | 46,800 | — | — |
| 1983-01-04 | $1.73 | $1.73 | 40,800 | — | — |
| 1983-01-03 | $1.71 | $1.71 | 54,000 | — | — |