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
- 1976-06-17 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 | $1.37 | $1.41 | 1,571,411 | — | — |
| 1983-12-29 | $1.40 | $1.44 | 1,100,098 | — | — |
| 1983-12-28 | $1.40 | $1.44 | 689,575 | — | — |
| 1983-12-27 | $1.40 | $1.44 | 628,418 | — | — |
| 1983-12-23 | $1.37 | $1.41 | 430,664 | — | — |
| 1983-12-22 | $1.40 | $1.44 | 816,650 | — | — |
| 1983-12-21 | $1.37 | $1.41 | 438,721 | — | — |
| 1983-12-20 | $1.40 | $1.44 | 635,376 | — | — |
| 1983-12-19 | $1.40 | $1.44 | 459,961 | — | — |
| 1983-12-16 | $1.40 | $1.44 | 384,521 | — | — |
| 1983-12-15 | $1.40 | $1.44 | 527,344 | — | — |
| 1983-12-14 | $1.40 | $1.44 | 706,421 | — | — |
| 1983-12-13 | $1.40 | $1.44 | 505,005 | — | — |
| 1983-12-12 | $1.43 | $1.48 | 720,337 | — | — |
| 1983-12-09 | $1.47 | $1.52 | 663,574 | — | — |
| 1983-12-08 | $1.47 | $1.52 | 435,059 | — | — |
| 1983-12-07 | $1.50 | $1.55 | 796,509 | — | — |
| 1983-12-06 | $1.54 | $1.59 | 303,223 | — | — |
| 1983-12-05 | $1.60 | $1.66 | 329,956 | — | — |
| 1983-12-02 | $1.54 | $1.59 | 570,557 | — | — |
| 1983-12-01 | $1.54 | $1.59 | 936,401 | — | — |
| 1983-11-30 | $1.64 | $1.69 | 250,854 | — | — |
| 1983-11-29 | $1.67 | $1.73 | 323,730 | — | — |
| 1983-11-28 | $1.67 | $1.73 | 270,264 | — | — |
| 1983-11-25 | $1.71 | $1.76 | 263,306 | — | — |
| 1983-11-23 | $1.64 | $1.69 | 241,333 | — | — |
| 1983-11-22 | $1.67 | $1.73 | 225,586 | — | — |
| 1983-11-21 | $1.67 | $1.73 | 492,920 | — | — |
| 1983-11-18 | $1.74 | $1.80 | 643,799 | — | — |
| 1983-11-17 | $1.74 | $1.80 | 512,695 | — | — |
| 1983-11-16 | $1.64 | $1.69 | 290,771 | — | — |
| 1983-11-15 | $1.67 | $1.73 | 362,183 | — | — |
| 1983-11-14 | $1.71 | $1.76 | 320,801 | — | — |
| 1983-11-11 | $1.71 | $1.76 | 259,277 | — | — |
| 1983-11-10 | $1.71 | $1.76 | 312,378 | — | — |
| 1983-11-09 | $1.71 | $1.76 | 304,321 | — | — |
| 1983-11-08 | $1.71 | $1.76 | 311,279 | — | — |
| 1983-11-07 | $1.71 | $1.76 | 338,379 | — | — |
| 1983-11-04 | $1.71 | $1.76 | 403,198 | — | — |
| 1983-11-03 | $1.64 | $1.69 | 307,617 | — | — |
| 1983-11-02 | $1.64 | $1.69 | 487,061 | — | — |
| 1983-11-01 | $1.71 | $1.76 | 458,862 | — | — |
| 1983-10-31 | $1.77 | $1.83 | 427,368 | — | — |
| 1983-10-28 | $1.77 | $1.83 | 708,618 | — | — |
| 1983-10-27 | $1.77 | $1.83 | 904,907 | — | — |
| 1983-10-26 | $1.64 | $1.69 | 1,595,215 | — | — |
| 1983-10-25 | $1.47 | $1.52 | 2,761,963 | — | — |
| 1983-10-24 | $1.88 | $1.94 | 562,866 | — | — |
| 1983-10-21 | $1.95 | $2.01 | 309,814 | — | — |
| 1983-10-20 | $1.98 | $2.04 | 211,670 | — | — |
| 1983-10-19 | $1.98 | $2.04 | 285,645 | — | — |
| 1983-10-18 | $2.05 | $2.11 | 292,603 | — | — |
| 1983-10-17 | $2.12 | $2.18 | 198,120 | — | — |
| 1983-10-14 | $2.15 | $2.22 | 145,386 | — | — |
| 1983-10-13 | $2.15 | $2.22 | 135,498 | — | — |
| 1983-10-12 | $2.12 | $2.18 | 509,399 | — | — |
| 1983-10-11 | $2.18 | $2.25 | 205,444 | — | — |
| 1983-10-10 | $2.15 | $2.22 | 184,937 | — | — |
| 1983-10-07 | $2.12 | $2.18 | 363,281 | — | — |
| 1983-10-06 | $2.08 | $2.15 | 403,198 | — | — |
| 1983-10-05 | $2.18 | $2.25 | 390,747 | — | — |
| 1983-10-04 | $2.25 | $2.33 | 561,401 | — | — |
| 1983-10-03 | $2.29 | $2.36 | 744,507 | — | — |
| 1983-09-30 | $2.18 | $2.25 | 774,170 | — | — |
| 1983-09-29 | $2.01 | $2.08 | 696,533 | — | — |
| 1983-09-28 | $1.84 | $1.90 | 746,704 | — | — |
| 1983-09-27 | $1.77 | $1.83 | 956,543 | — | — |
| 1983-09-26 | $1.91 | $1.97 | 674,194 | — | — |
| 1983-09-23 | $2.01 | $2.08 | 521,851 | — | — |
| 1983-09-22 | $2.08 | $2.15 | 460,693 | — | — |
| 1983-09-21 | $2.12 | $2.18 | 751,465 | — | — |
| 1983-09-20 | $2.25 | $2.33 | 265,503 | — | — |
| 1983-09-19 | $2.22 | $2.29 | 300,293 | — | — |
| 1983-09-16 | $2.25 | $2.33 | 213,135 | — | — |
| 1983-09-15 | $2.22 | $2.29 | 322,266 | — | — |
| 1983-09-14 | $2.32 | $2.40 | 385,986 | — | — |
| 1983-09-13 | $2.25 | $2.33 | 285,278 | — | — |
| 1983-09-12 | $2.29 | $2.36 | 844,116 | — | — |
| 1983-09-09 | $2.22 | $2.29 | 1,803,955 | — | — |
| 1983-09-08 | $2.42 | $2.50 | 306,519 | — | — |
| 1983-09-07 | $2.46 | $2.54 | 461,426 | — | — |
| 1983-09-06 | $2.66 | $2.75 | 1,235,962 | — | — |
| 1983-09-02 | $2.46 | $2.54 | 310,913 | — | — |
| 1983-09-01 | $2.42 | $2.50 | 190,063 | — | — |
| 1983-08-31 | $2.42 | $2.50 | 299,194 | — | — |
| 1983-08-30 | $2.42 | $2.50 | 184,937 | — | — |
| 1983-08-29 | $2.46 | $2.54 | 242,432 | — | — |
| 1983-08-26 | $2.46 | $2.54 | 219,727 | — | — |
| 1983-08-25 | $2.42 | $2.50 | 232,178 | — | — |
| 1983-08-24 | $2.39 | $2.47 | 342,041 | — | — |
| 1983-08-23 | $2.39 | $2.47 | 249,023 | — | — |
| 1983-08-22 | $2.42 | $2.50 | 425,903 | — | — |
| 1983-08-19 | $2.46 | $2.54 | 109,497 | — | — |
| 1983-08-18 | $2.42 | $2.50 | 209,106 | — | — |
| 1983-08-17 | $2.46 | $2.54 | 224,854 | — | — |
| 1983-08-16 | $2.39 | $2.47 | 240,601 | — | — |
| 1983-08-15 | $2.46 | $2.54 | 722,168 | — | — |
| 1983-08-12 | $2.42 | $2.50 | 273,926 | — | — |
| 1983-08-11 | $2.42 | $2.50 | 326,294 | — | — |
| 1983-08-10 | $2.42 | $2.50 | 279,785 | — | — |
| 1983-08-09 | $2.46 | $2.54 | 309,814 | — | — |
| 1983-08-08 | $2.46 | $2.54 | 288,940 | — | — |
| 1983-08-05 | $2.42 | $2.50 | 396,240 | — | — |
| 1983-08-04 | $2.46 | $2.54 | 853,638 | — | — |
| 1983-08-03 | $2.53 | $2.61 | 232,178 | — | — |
| 1983-08-02 | $2.53 | $2.61 | 397,339 | — | — |
| 1983-08-01 | $2.53 | $2.61 | 804,565 | — | — |
| 1983-07-29 | $2.49 | $2.57 | 389,282 | — | — |
| 1983-07-28 | $2.49 | $2.57 | 659,546 | — | — |
| 1983-07-27 | $2.46 | $2.54 | 804,199 | — | — |
| 1983-07-26 | $2.59 | $2.68 | 1,309,937 | — | — |
| 1983-07-25 | $2.46 | $2.54 | 2,082,642 | — | — |
| 1983-07-22 | $2.63 | $2.71 | 827,271 | — | — |
| 1983-07-21 | $2.73 | $2.82 | 808,228 | — | — |
| 1983-07-20 | $2.87 | $2.96 | 341,675 | — | — |
| 1983-07-19 | $2.94 | $3.03 | 238,403 | — | — |
| 1983-07-18 | $2.97 | $3.07 | 282,715 | — | — |
| 1983-07-15 | $2.97 | $3.07 | 457,764 | — | — |
| 1983-07-14 | $3.04 | $3.14 | 339,844 | — | — |
| 1983-07-13 | $3.00 | $3.10 | 624,023 | — | — |
| 1983-07-12 | $3.04 | $3.14 | 588,135 | — | — |
| 1983-07-11 | $3.04 | $3.14 | 333,984 | — | — |
| 1983-07-08 | $3.07 | $3.17 | 177,979 | — | — |
| 1983-07-07 | $3.11 | $3.21 | 292,236 | — | — |
| 1983-07-06 | $3.17 | $3.28 | 192,993 | — | — |
| 1983-07-05 | $3.11 | $3.21 | 240,967 | — | — |
| 1983-07-01 | $3.17 | $3.28 | 313,110 | — | — |
| 1983-06-30 | $3.24 | $3.35 | 795,776 | — | — |
| 1983-06-29 | $3.07 | $3.17 | 406,494 | — | — |
| 1983-06-28 | $3.00 | $3.10 | 262,939 | — | — |
| 1983-06-27 | $3.04 | $3.11 | 524,780 | — | — |
| 1983-06-24 | $3.07 | $3.15 | 498,047 | — | — |
| 1983-06-23 | $3.07 | $3.15 | 395,508 | — | — |
| 1983-06-22 | $3.11 | $3.18 | 708,984 | — | — |
| 1983-06-21 | $3.17 | $3.25 | 323,730 | — | — |
| 1983-06-20 | $3.14 | $3.22 | 373,901 | — | — |
| 1983-06-17 | $3.14 | $3.22 | 509,399 | — | — |
| 1983-06-16 | $3.17 | $3.25 | 656,250 | — | — |
| 1983-06-15 | $3.21 | $3.29 | 352,661 | — | — |
| 1983-06-14 | $3.21 | $3.29 | 496,948 | — | — |
| 1983-06-13 | $3.21 | $3.29 | 790,283 | — | — |
| 1983-06-10 | $3.14 | $3.22 | 1,735,107 | — | — |
| 1983-06-09 | $3.28 | $3.36 | 971,191 | — | — |
| 1983-06-08 | $3.41 | $3.50 | 488,892 | — | — |
| 1983-06-07 | $3.48 | $3.57 | 483,032 | — | — |
| 1983-06-06 | $3.62 | $3.71 | 425,537 | — | — |
| 1983-06-03 | $3.62 | $3.71 | 1,144,775 | — | — |
| 1983-06-02 | $3.41 | $3.50 | 579,346 | — | — |
| 1983-06-01 | $3.41 | $3.50 | 599,487 | — | — |
| 1983-05-31 | $3.48 | $3.57 | 1,183,960 | — | — |
| 1983-05-27 | $3.69 | $3.78 | 438,721 | — | — |
| 1983-05-26 | $3.75 | $3.85 | 511,230 | — | — |
| 1983-05-25 | $3.72 | $3.81 | 787,354 | — | — |
| 1983-05-24 | $3.79 | $3.88 | 1,447,998 | — | — |
| 1983-05-23 | $3.45 | $3.53 | 430,298 | — | — |
| 1983-05-20 | $3.48 | $3.57 | 427,002 | — | — |
| 1983-05-19 | $3.52 | $3.60 | 596,558 | — | — |
| 1983-05-18 | $3.48 | $3.57 | 535,400 | — | — |
| 1983-05-17 | $3.55 | $3.64 | 369,873 | — | — |
| 1983-05-16 | $3.62 | $3.71 | 766,113 | — | — |
| 1983-05-13 | $3.62 | $3.71 | 715,576 | — | — |
| 1983-05-12 | $3.58 | $3.67 | 392,578 | — | — |
| 1983-05-11 | $3.65 | $3.74 | 1,312,500 | — | — |
| 1983-05-10 | $3.72 | $3.81 | 1,369,629 | — | — |
| 1983-05-09 | $3.41 | $3.50 | 767,212 | — | — |
| 1983-05-06 | $3.28 | $3.36 | 857,666 | — | — |
| 1983-05-05 | $3.21 | $3.29 | 638,672 | — | — |
| 1983-05-04 | $3.17 | $3.25 | 635,376 | — | — |
| 1983-05-03 | $3.21 | $3.29 | 1,678,711 | — | — |
| 1983-05-02 | $3.28 | $3.36 | 526,245 | — | — |
| 1983-04-29 | $3.31 | $3.39 | 264,404 | — | — |
| 1983-04-28 | $3.31 | $3.39 | 340,576 | — | — |
| 1983-04-27 | $3.38 | $3.46 | 465,454 | — | — |
| 1983-04-26 | $3.48 | $3.57 | 561,035 | — | — |
| 1983-04-25 | $3.52 | $3.60 | 795,776 | — | — |
| 1983-04-22 | $3.58 | $3.67 | 1,086,914 | — | — |
| 1983-04-21 | $3.38 | $3.46 | 447,876 | — | — |
| 1983-04-20 | $3.35 | $3.43 | 602,783 | — | — |
| 1983-04-19 | $3.41 | $3.50 | 1,053,589 | — | — |
| 1983-04-18 | $3.38 | $3.46 | 1,224,976 | — | — |
| 1983-04-15 | $3.17 | $3.25 | 856,567 | — | — |
| 1983-04-14 | $3.04 | $3.11 | 1,454,224 | — | — |
| 1983-04-13 | $2.90 | $2.97 | 706,055 | — | — |
| 1983-04-12 | $2.90 | $2.97 | 762,451 | — | — |
| 1983-04-11 | $3.00 | $3.08 | 1,223,877 | — | — |
| 1983-04-08 | $3.11 | $3.18 | 184,937 | — | — |
| 1983-04-07 | $3.14 | $3.22 | 375,732 | — | — |
| 1983-04-06 | $3.11 | $3.18 | 340,576 | — | — |
| 1983-04-05 | $3.11 | $3.18 | 292,969 | — | — |
| 1983-04-04 | $3.11 | $3.18 | 528,442 | — | — |
| 1983-03-31 | $3.11 | $3.18 | 554,443 | — | — |
| 1983-03-30 | $3.11 | $3.18 | 512,329 | — | — |
| 1983-03-29 | $3.14 | $3.22 | 455,566 | — | — |
| 1983-03-28 | $3.21 | $3.29 | 288,940 | — | — |
| 1983-03-25 | $3.28 | $3.34 | 446,045 | — | — |
| 1983-03-24 | $3.28 | $3.34 | 793,213 | — | — |
| 1983-03-23 | $3.35 | $3.41 | 1,394,165 | — | — |
| 1983-03-22 | $3.28 | $3.34 | 635,376 | — | — |
| 1983-03-21 | $3.38 | $3.44 | 860,229 | — | — |
| 1983-03-18 | $3.28 | $3.34 | 2,519,897 | — | — |
| 1983-03-17 | $3.35 | $3.41 | 607,910 | — | — |
| 1983-03-16 | $3.52 | $3.58 | 694,702 | — | — |
| 1983-03-15 | $3.62 | $3.69 | 321,533 | — | — |
| 1983-03-14 | $3.62 | $3.69 | 317,139 | — | — |
| 1983-03-11 | $3.62 | $3.69 | 817,749 | — | — |
| 1983-03-10 | $3.62 | $3.69 | 469,482 | — | — |
| 1983-03-09 | $3.69 | $3.76 | 647,461 | — | — |
| 1983-03-08 | $3.72 | $3.79 | 964,600 | — | — |
| 1983-03-07 | $3.82 | $3.90 | 1,122,437 | — | — |
| 1983-03-04 | $3.69 | $3.76 | 542,725 | — | — |
| 1983-03-03 | $3.65 | $3.72 | 371,704 | — | — |
| 1983-03-02 | $3.69 | $3.76 | 1,007,080 | — | — |
| 1983-03-01 | $3.65 | $3.72 | 370,972 | — | — |
| 1983-02-28 | $3.62 | $3.69 | 581,909 | — | — |
| 1983-02-25 | $3.62 | $3.69 | 1,164,917 | — | — |
| 1983-02-24 | $3.69 | $3.76 | 600,952 | — | — |
| 1983-02-23 | $3.69 | $3.76 | 942,993 | — | — |
| 1983-02-22 | $3.62 | $3.69 | 959,106 | — | — |
| 1983-02-18 | $3.79 | $3.86 | 704,224 | — | — |
| 1983-02-17 | $3.82 | $3.90 | 1,951,172 | — | — |
| 1983-02-16 | $3.96 | $4.03 | 1,003,784 | — | — |
| 1983-02-15 | $3.93 | $4.00 | 2,051,147 | — | — |
| 1983-02-14 | $3.89 | $3.96 | 1,251,343 | — | — |
| 1983-02-11 | $3.72 | $3.79 | 562,866 | — | — |
| 1983-02-10 | $3.82 | $3.90 | 636,475 | — | — |
| 1983-02-09 | $3.82 | $3.90 | 1,188,721 | — | — |
| 1983-02-08 | $4.06 | $4.14 | 377,930 | — | — |
| 1983-02-07 | $4.03 | $4.10 | 561,768 | — | — |
| 1983-02-04 | $4.23 | $4.31 | 1,335,205 | — | — |
| 1983-02-03 | $4.27 | $4.35 | 1,432,251 | — | — |
| 1983-02-02 | $4.10 | $4.17 | 1,129,395 | — | — |
| 1983-02-01 | $3.89 | $3.96 | 361,084 | — | — |
| 1983-01-31 | $3.99 | $4.07 | 481,567 | — | — |
| 1983-01-28 | $3.99 | $4.07 | 934,570 | — | — |
| 1983-01-27 | $3.89 | $3.96 | 741,943 | — | — |
| 1983-01-26 | $3.69 | $3.76 | 670,166 | — | — |
| 1983-01-25 | $3.65 | $3.72 | 834,961 | — | — |
| 1983-01-24 | $3.55 | $3.62 | 2,176,025 | — | — |
| 1983-01-21 | $3.72 | $3.79 | 1,030,884 | — | — |
| 1983-01-20 | $3.79 | $3.86 | 2,178,955 | — | — |
| 1983-01-19 | $3.89 | $3.96 | 834,595 | — | — |
| 1983-01-18 | $3.99 | $4.07 | 575,317 | — | — |
| 1983-01-17 | $3.99 | $4.07 | 832,764 | — | — |
| 1983-01-14 | $4.10 | $4.17 | 829,468 | — | — |
| 1983-01-13 | $4.06 | $4.14 | 913,330 | — | — |
| 1983-01-12 | $4.20 | $4.28 | 2,062,500 | — | — |
| 1983-01-11 | $4.03 | $4.10 | 2,341,553 | — | — |
| 1983-01-10 | $3.75 | $3.83 | 2,666,382 | — | — |
| 1983-01-07 | $3.99 | $4.07 | 2,653,198 | — | — |
| 1983-01-06 | $4.40 | $4.49 | 5,903,320 | — | — |
| 1983-01-05 | $4.44 | $4.52 | 1,045,532 | — | — |
| 1983-01-04 | $4.47 | $4.56 | 2,143,066 | — | — |
| 1983-01-03 | $4.30 | $4.38 | 1,402,954 | — | — |