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 | $3.60 | $3.60 | 46,000 | — | — |
| 1983-12-29 | $3.55 | $3.55 | 34,500 | — | — |
| 1983-12-28 | $3.55 | $3.55 | 60,500 | — | — |
| 1983-12-27 | $3.50 | $3.50 | 9,500 | — | — |
| 1983-12-23 | $3.53 | $3.52 | 35,500 | — | — |
| 1983-12-22 | $3.50 | $3.50 | 18,000 | — | — |
| 1983-12-21 | $3.50 | $3.50 | 8,500 | — | — |
| 1983-12-20 | $3.50 | $3.50 | 85,000 | — | — |
| 1983-12-19 | $3.55 | $3.55 | 52,000 | — | — |
| 1983-12-16 | $3.60 | $3.60 | 22,500 | — | — |
| 1983-12-15 | $3.60 | $3.60 | 46,500 | — | — |
| 1983-12-14 | $3.60 | $3.60 | 21,000 | — | — |
| 1983-12-13 | $3.60 | $3.60 | 32,500 | — | — |
| 1983-12-12 | $3.50 | $3.50 | 38,500 | — | — |
| 1983-12-09 | $3.45 | $3.45 | 29,500 | — | — |
| 1983-12-08 | $3.40 | $3.40 | 110,500 | — | — |
| 1983-12-07 | $3.40 | $3.40 | 38,000 | — | — |
| 1983-12-06 | $3.40 | $3.40 | 27,500 | — | — |
| 1983-12-05 | $3.45 | $3.45 | 76,500 | — | — |
| 1983-12-02 | $3.50 | $3.50 | 32,000 | — | — |
| 1983-12-01 | $3.53 | $3.52 | 56,000 | — | — |
| 1983-11-30 | $3.50 | $3.50 | 6,500 | — | — |
| 1983-11-29 | $3.50 | $3.50 | 79,500 | — | — |
| 1983-11-28 | $3.55 | $3.55 | 16,500 | — | — |
| 1983-11-25 | $3.55 | $3.55 | 42,500 | — | — |
| 1983-11-23 | $3.55 | $3.55 | 25,000 | — | — |
| 1983-11-22 | $3.55 | $3.55 | 68,500 | — | — |
| 1983-11-21 | $3.60 | $3.60 | 86,000 | — | — |
| 1983-11-18 | $3.60 | $3.60 | 15,500 | — | — |
| 1983-11-17 | $3.60 | $3.60 | 37,500 | — | — |
| 1983-11-16 | $3.60 | $3.60 | 29,000 | — | — |
| 1983-11-15 | $3.60 | $3.60 | 66,000 | — | — |
| 1983-11-14 | $3.60 | $3.60 | 10,500 | — | — |
| 1983-11-11 | $3.55 | $3.55 | 13,000 | — | — |
| 1983-11-10 | $3.55 | $3.55 | 32,500 | — | — |
| 1983-11-09 | $3.55 | $3.55 | 43,000 | — | — |
| 1983-11-08 | $3.50 | $3.50 | 32,000 | — | — |
| 1983-11-07 | $3.55 | $3.55 | 22,000 | — | — |
| 1983-11-04 | $3.60 | $3.60 | 2,500 | — | — |
| 1983-11-03 | $3.60 | $3.60 | 8,000 | — | — |
| 1983-11-02 | $3.55 | $3.55 | 40,500 | — | — |
| 1983-11-01 | $3.45 | $3.45 | 10,000 | — | — |
| 1983-10-31 | $3.45 | $3.45 | 46,500 | — | — |
| 1983-10-28 | $3.55 | $3.55 | 36,000 | — | — |
| 1983-10-27 | $3.75 | $3.75 | 7,000 | — | — |
| 1983-10-26 | $3.75 | $3.75 | 10,000 | — | — |
| 1983-10-25 | $3.75 | $3.75 | 24,500 | — | — |
| 1983-10-24 | $3.75 | $3.75 | 23,000 | — | — |
| 1983-10-21 | $3.80 | $3.80 | 13,500 | — | — |
| 1983-10-20 | $3.80 | $3.80 | 26,500 | — | — |
| 1983-10-19 | $3.80 | $3.80 | 61,500 | — | — |
| 1983-10-18 | $3.95 | $3.95 | 9,500 | — | — |
| 1983-10-17 | $3.95 | $3.95 | 5,500 | — | — |
| 1983-10-14 | $3.95 | $3.95 | 6,500 | — | — |
| 1983-10-13 | $3.90 | $3.90 | 4,000 | — | — |
| 1983-10-12 | $3.90 | $3.90 | 21,000 | — | — |
| 1983-10-11 | $4.00 | $4.00 | 24,500 | — | — |
| 1983-10-10 | $4.00 | $4.00 | 5,000 | — | — |
| 1983-10-07 | $4.00 | $4.00 | 10,000 | — | — |
| 1983-10-06 | $4.00 | $4.00 | 6,000 | — | — |
| 1983-10-05 | $4.00 | $4.00 | 22,000 | — | — |
| 1983-10-04 | $4.00 | $4.00 | 18,500 | — | — |
| 1983-10-03 | $3.95 | $3.95 | 14,500 | — | — |
| 1983-09-30 | $4.00 | $4.00 | 37,000 | — | — |
| 1983-09-29 | $4.05 | $4.05 | 18,500 | — | — |
| 1983-09-28 | $4.00 | $4.00 | 45,500 | — | — |
| 1983-09-27 | $4.05 | $4.05 | 1,000 | — | — |
| 1983-09-26 | $4.05 | $4.05 | 26,000 | — | — |
| 1983-09-23 | $4.10 | $4.10 | 40,000 | — | — |
| 1983-09-22 | $4.15 | $4.15 | 26,000 | — | — |
| 1983-09-21 | $4.15 | $4.15 | 18,500 | — | — |
| 1983-09-20 | $4.15 | $4.15 | 37,000 | — | — |
| 1983-09-19 | $4.10 | $4.10 | 72,000 | — | — |
| 1983-09-16 | $4.00 | $4.00 | 17,000 | — | — |
| 1983-09-15 | $4.00 | $4.00 | 57,500 | — | — |
| 1983-09-14 | $4.00 | $4.00 | 27,000 | — | — |
| 1983-09-13 | $4.05 | $4.05 | 35,500 | — | — |
| 1983-09-12 | $4.10 | $4.10 | 34,000 | — | — |
| 1983-09-09 | $4.10 | $4.10 | 18,500 | — | — |
| 1983-09-08 | $4.10 | $4.10 | 24,000 | — | — |
| 1983-09-07 | $4.05 | $4.05 | 52,500 | — | — |
| 1983-09-06 | $3.95 | $3.95 | 52,500 | — | — |
| 1983-09-02 | $3.85 | $3.85 | 12,500 | — | — |
| 1983-09-01 | $3.90 | $3.90 | 33,000 | — | — |
| 1983-08-31 | $3.90 | $3.90 | 43,000 | — | — |
| 1983-08-30 | $3.85 | $3.85 | 17,000 | — | — |
| 1983-08-29 | $3.80 | $3.80 | 18,500 | — | — |
| 1983-08-26 | $3.85 | $3.85 | 8,500 | — | — |
| 1983-08-25 | $3.90 | $3.90 | 30,000 | — | — |
| 1983-08-24 | $4.00 | $4.00 | 61,000 | — | — |
| 1983-08-23 | $4.15 | $4.15 | 11,000 | — | — |
| 1983-08-22 | $4.15 | $4.15 | 87,500 | — | — |
| 1983-08-19 | $4.15 | $4.15 | 35,500 | — | — |
| 1983-08-18 | $4.15 | $4.15 | 59,000 | — | — |
| 1983-08-17 | $4.05 | $4.05 | 12,500 | — | — |
| 1983-08-16 | $4.00 | $4.00 | 13,000 | — | — |
| 1983-08-15 | $4.00 | $4.00 | 17,500 | — | — |
| 1983-08-12 | $4.00 | $4.00 | 2,500 | — | — |
| 1983-08-11 | $4.00 | $4.00 | 20,000 | — | — |
| 1983-08-10 | $4.00 | $4.00 | 20,000 | — | — |
| 1983-08-09 | $4.05 | $4.05 | 41,500 | — | — |
| 1983-08-08 | $4.05 | $4.05 | 50,500 | — | — |
| 1983-08-05 | $4.00 | $4.00 | 95,000 | — | — |
| 1983-08-04 | $4.00 | $4.00 | 50,500 | — | — |
| 1983-08-03 | $4.00 | $4.00 | 39,000 | — | — |
| 1983-08-02 | $4.00 | $4.00 | 28,000 | — | — |
| 1983-08-01 | $4.00 | $4.00 | 11,000 | — | — |
| 1983-07-29 | $4.00 | $4.00 | 71,000 | — | — |
| 1983-07-28 | $4.05 | $4.05 | 0 | — | — |
| 1983-07-27 | $4.05 | $4.05 | 93,000 | — | — |
| 1983-07-26 | $4.00 | $4.00 | 202,000 | — | — |
| 1983-07-25 | $3.95 | $3.95 | 130,500 | — | — |
| 1983-07-22 | $3.90 | $3.90 | 8,500 | — | — |
| 1983-07-21 | $3.90 | $3.90 | 25,000 | — | — |
| 1983-07-20 | $3.90 | $3.90 | 19,000 | — | — |
| 1983-07-19 | $3.90 | $3.90 | 53,000 | — | — |
| 1983-07-18 | $3.90 | $3.90 | 61,500 | — | — |
| 1983-07-15 | $3.90 | $3.90 | 9,500 | — | — |
| 1983-07-14 | $3.90 | $3.90 | 64,500 | — | — |
| 1983-07-13 | $3.90 | $3.90 | 72,500 | — | — |
| 1983-07-12 | $3.95 | $3.95 | 45,500 | — | — |
| 1983-07-11 | $3.95 | $3.95 | 59,000 | — | — |
| 1983-07-08 | $3.90 | $3.90 | 14,000 | — | — |
| 1983-07-07 | $3.95 | $3.95 | 46,000 | — | — |
| 1983-07-06 | $3.90 | $3.90 | 57,500 | — | — |
| 1983-07-05 | $3.95 | $3.95 | 103,500 | — | — |
| 1983-07-01 | $4.00 | $4.00 | 122,000 | — | — |
| 1983-06-30 | $3.95 | $3.95 | 64,500 | — | — |
| 1983-06-29 | $3.80 | $3.80 | 76,000 | — | — |
| 1983-06-28 | $3.75 | $3.75 | 70,000 | — | — |
| 1983-06-27 | $3.90 | $3.90 | 37,000 | — | — |
| 1983-06-24 | $3.90 | $3.90 | 142,500 | — | — |
| 1983-06-23 | $3.90 | $3.90 | 89,500 | — | — |
| 1983-06-22 | $3.90 | $3.90 | 157,500 | — | — |
| 1983-06-21 | $3.90 | $3.90 | 128,000 | — | — |
| 1983-06-20 | $3.95 | $3.95 | 72,500 | — | — |
| 1983-06-17 | $3.95 | $3.95 | 93,000 | — | — |
| 1983-06-16 | $3.90 | $3.90 | 126,500 | — | — |
| 1983-06-15 | $3.85 | $3.85 | 96,000 | — | — |
| 1983-06-14 | $3.80 | $3.80 | 112,000 | — | — |
| 1983-06-13 | $3.70 | $3.70 | 48,500 | — | — |
| 1983-06-10 | $3.65 | $3.65 | 124,000 | — | — |
| 1983-06-09 | $3.60 | $3.60 | 92,000 | — | — |
| 1983-06-08 | $3.60 | $3.60 | 58,500 | — | — |
| 1983-06-07 | $3.60 | $3.60 | 32,000 | — | — |
| 1983-06-06 | $3.60 | $3.60 | 69,500 | — | — |
| 1983-06-03 | $3.65 | $3.65 | 51,000 | — | — |
| 1983-06-02 | $3.70 | $3.70 | 34,500 | — | — |
| 1983-06-01 | $3.70 | $3.70 | 40,500 | — | — |
| 1983-05-31 | $3.70 | $3.70 | 14,500 | — | — |
| 1983-05-27 | $3.70 | $3.70 | 95,000 | — | — |
| 1983-05-26 | $3.70 | $3.70 | 26,000 | — | — |
| 1983-05-25 | $3.70 | $3.70 | 19,500 | — | — |
| 1983-05-24 | $3.70 | $3.70 | 115,500 | — | — |
| 1983-05-23 | $3.65 | $3.65 | 101,500 | — | — |
| 1983-05-20 | $3.70 | $3.70 | 71,500 | — | — |
| 1983-05-19 | $3.70 | $3.70 | 83,500 | — | — |
| 1983-05-18 | $3.70 | $3.70 | 99,000 | — | — |
| 1983-05-17 | $3.65 | $3.65 | 61,500 | — | — |
| 1983-05-16 | $3.85 | $3.85 | 31,000 | — | — |
| 1983-05-13 | $3.90 | $3.90 | 94,500 | — | — |
| 1983-05-12 | $3.90 | $3.90 | 20,000 | — | — |
| 1983-05-11 | $3.90 | $3.90 | 164,000 | — | — |
| 1983-05-10 | $3.90 | $3.90 | 276,500 | — | — |
| 1983-05-09 | $4.25 | $4.25 | 74,500 | — | — |
| 1983-05-06 | $4.30 | $4.30 | 128,500 | — | — |
| 1983-05-05 | $4.30 | $4.30 | 35,500 | — | — |
| 1983-05-04 | $4.25 | $4.25 | 120,500 | — | — |
| 1983-05-03 | $4.20 | $4.20 | 113,000 | — | — |
| 1983-05-02 | $4.30 | $4.30 | 72,500 | — | — |
| 1983-04-29 | $4.40 | $4.40 | 94,000 | — | — |
| 1983-04-28 | $4.25 | $4.25 | 128,000 | — | — |
| 1983-04-27 | $4.05 | $4.05 | 257,500 | — | — |
| 1983-04-26 | $4.00 | $4.00 | 38,500 | — | — |
| 1983-04-25 | $4.00 | $4.00 | 112,500 | — | — |
| 1983-04-22 | $4.00 | $4.00 | 200,000 | — | — |
| 1983-04-21 | $4.00 | $4.00 | 23,500 | — | — |
| 1983-04-20 | $4.00 | $4.00 | 124,000 | — | — |
| 1983-04-19 | $4.00 | $4.00 | 78,000 | — | — |
| 1983-04-18 | $4.00 | $4.00 | 14,500 | — | — |
| 1983-04-15 | $4.00 | $4.00 | 46,500 | — | — |
| 1983-04-14 | $4.00 | $4.00 | 65,500 | — | — |
| 1983-04-13 | $4.00 | $4.00 | 49,000 | — | — |
| 1983-04-12 | $3.95 | $3.95 | 129,000 | — | — |
| 1983-04-11 | $3.80 | $3.80 | 23,500 | — | — |
| 1983-04-08 | $3.80 | $3.80 | 12,500 | — | — |
| 1983-04-07 | $3.80 | $3.80 | 5,500 | — | — |
| 1983-04-06 | $3.80 | $3.80 | 21,000 | — | — |
| 1983-04-05 | $3.80 | $3.80 | 116,000 | — | — |
| 1983-04-04 | $3.80 | $3.80 | 26,000 | — | — |
| 1983-03-31 | $3.75 | $3.75 | 96,500 | — | — |
| 1983-03-30 | $3.65 | $3.65 | 109,500 | — | — |
| 1983-03-29 | $3.65 | $3.65 | 28,000 | — | — |
| 1983-03-28 | $3.65 | $3.65 | 21,500 | — | — |
| 1983-03-25 | $3.65 | $3.65 | 71,000 | — | — |
| 1983-03-24 | $3.60 | $3.60 | 69,500 | — | — |
| 1983-03-23 | $3.60 | $3.60 | 26,000 | — | — |
| 1983-03-22 | $3.60 | $3.60 | 30,000 | — | — |
| 1983-03-21 | $3.60 | $3.60 | 4,000 | — | — |
| 1983-03-18 | $3.60 | $3.60 | 4,500 | — | — |
| 1983-03-17 | $3.60 | $3.60 | 13,000 | — | — |
| 1983-03-16 | $3.60 | $3.60 | 47,500 | — | — |
| 1983-03-15 | $3.55 | $3.55 | 30,000 | — | — |
| 1983-03-14 | $3.70 | $3.70 | 73,000 | — | — |
| 1983-03-11 | $3.80 | $3.80 | 84,000 | — | — |
| 1983-03-10 | $3.90 | $3.90 | 31,500 | — | — |
| 1983-03-09 | $3.85 | $3.85 | 41,500 | — | — |
| 1983-03-08 | $3.85 | $3.85 | 52,500 | — | — |
| 1983-03-07 | $3.80 | $3.80 | 169,000 | — | — |
| 1983-03-04 | $3.75 | $3.75 | 19,500 | — | — |
| 1983-03-03 | $3.70 | $3.70 | 20,000 | — | — |
| 1983-03-02 | $3.70 | $3.70 | 41,000 | — | — |
| 1983-03-01 | $3.60 | $3.60 | 57,500 | — | — |
| 1983-02-28 | $3.55 | $3.55 | 27,000 | — | — |
| 1983-02-25 | $3.55 | $3.55 | 69,500 | — | — |
| 1983-02-24 | $3.55 | $3.55 | 124,500 | — | — |
| 1983-02-23 | $3.30 | $3.30 | 38,500 | — | — |
| 1983-02-22 | $3.30 | $3.30 | 221,000 | — | — |
| 1983-02-18 | $3.15 | $3.15 | 158,500 | — | — |
| 1983-02-17 | $3.10 | $3.10 | 97,500 | — | — |
| 1983-02-16 | $3.10 | $3.10 | 245,000 | — | — |
| 1983-02-15 | $3.10 | $3.10 | 16,000 | — | — |
| 1983-02-14 | $3.10 | $3.10 | 40,500 | — | — |
| 1983-02-11 | $3.10 | $3.10 | 67,500 | — | — |
| 1983-02-10 | $3.10 | $3.10 | 25,000 | — | — |
| 1983-02-09 | $3.10 | $3.10 | 22,500 | — | — |
| 1983-02-08 | $3.05 | $3.05 | 82,000 | — | — |
| 1983-02-07 | $3.10 | $3.10 | 46,000 | — | — |
| 1983-02-04 | $3.10 | $3.10 | 46,000 | — | — |
| 1983-02-03 | $3.10 | $3.10 | 259,500 | — | — |
| 1983-02-02 | $3.05 | $3.05 | 34,000 | — | — |
| 1983-02-01 | $3.05 | $3.05 | 43,000 | — | — |
| 1983-01-31 | $3.00 | $3.00 | 119,500 | — | — |
| 1983-01-28 | $3.00 | $3.00 | 52,000 | — | — |
| 1983-01-27 | $3.05 | $3.05 | 42,500 | — | — |
| 1983-01-26 | $3.05 | $3.05 | 17,500 | — | — |
| 1983-01-25 | $3.05 | $3.05 | 145,500 | — | — |
| 1983-01-24 | $3.05 | $3.05 | 52,000 | — | — |
| 1983-01-21 | $3.15 | $3.15 | 411,500 | — | — |
| 1983-01-20 | $3.15 | $3.15 | 65,500 | — | — |
| 1983-01-19 | $3.15 | $3.15 | 68,500 | — | — |
| 1983-01-18 | $3.15 | $3.15 | 19,500 | — | — |
| 1983-01-17 | $3.15 | $3.15 | 14,000 | — | — |
| 1983-01-14 | $3.15 | $3.15 | 38,500 | — | — |
| 1983-01-13 | $3.15 | $3.15 | 22,500 | — | — |
| 1983-01-12 | $3.15 | $3.15 | 52,000 | — | — |
| 1983-01-11 | $3.15 | $3.15 | 59,000 | — | — |
| 1983-01-10 | $3.20 | $3.20 | 150,500 | — | — |
| 1983-01-07 | $3.15 | $3.15 | 173,500 | — | — |
| 1983-01-06 | $2.90 | $2.90 | 48,000 | — | — |
| 1983-01-05 | $2.90 | $2.90 | 22,500 | — | — |
| 1983-01-04 | $2.93 | $2.93 | 46,500 | — | — |
| 1983-01-03 | $2.93 | $2.93 | 156,750 | — | — |