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
- 1973-05-03 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 | $3.75 | $3.75 | 6,160 | — | — |
| 1983-12-29 | $3.76 | $3.76 | 12,320 | — | — |
| 1983-12-28 | $3.84 | $3.84 | 25,520 | — | — |
| 1983-12-27 | $3.91 | $3.91 | 26,400 | — | — |
| 1983-12-23 | $4.03 | $4.03 | 42,240 | — | — |
| 1983-12-22 | $4.09 | $4.09 | 45,760 | — | — |
| 1983-12-21 | $4.11 | $4.11 | 44,000 | — | — |
| 1983-12-20 | $3.98 | $3.98 | 51,040 | — | — |
| 1983-12-19 | $3.91 | $3.91 | 21,120 | — | — |
| 1983-12-16 | $3.92 | $3.92 | 65,120 | — | — |
| 1983-12-15 | $3.91 | $3.91 | 30,800 | — | — |
| 1983-12-14 | $3.88 | $3.88 | 30,800 | — | — |
| 1983-12-13 | $3.92 | $3.92 | 76,560 | — | — |
| 1983-12-12 | $3.82 | $3.82 | 880 | — | — |
| 1983-12-09 | $3.85 | $3.85 | 14,080 | — | — |
| 1983-12-08 | $3.82 | $3.82 | 9,680 | — | — |
| 1983-12-07 | $3.81 | $3.81 | 29,040 | — | — |
| 1983-12-06 | $3.85 | $3.85 | 27,280 | — | — |
| 1983-12-05 | $3.79 | $3.79 | 26,400 | — | — |
| 1983-12-02 | $3.76 | $3.76 | 7,920 | — | — |
| 1983-12-01 | $3.76 | $3.76 | 8,800 | — | — |
| 1983-11-30 | $3.79 | $3.79 | 17,600 | — | — |
| 1983-11-29 | $3.85 | $3.85 | 41,360 | — | — |
| 1983-11-28 | $3.76 | $3.76 | 5,280 | — | — |
| 1983-11-25 | $3.76 | $3.76 | 17,600 | — | — |
| 1983-11-23 | $3.72 | $3.72 | 40,480 | — | — |
| 1983-11-22 | $3.64 | $3.64 | 22,880 | — | — |
| 1983-11-21 | $3.62 | $3.62 | 27,280 | — | — |
| 1983-11-18 | $3.69 | $3.69 | 14,080 | — | — |
| 1983-11-17 | $3.72 | $3.72 | 22,880 | — | — |
| 1983-11-16 | $3.68 | $3.68 | 14,080 | — | — |
| 1983-11-15 | $3.71 | $3.71 | 14,080 | — | — |
| 1983-11-14 | $3.72 | $3.72 | 22,000 | — | — |
| 1983-11-11 | $3.72 | $3.72 | 17,600 | — | — |
| 1983-11-10 | $3.72 | $3.72 | 24,640 | — | — |
| 1983-11-09 | $3.72 | $3.72 | 35,200 | — | — |
| 1983-11-08 | $3.69 | $3.69 | 7,920 | — | — |
| 1983-11-07 | $3.66 | $3.66 | 13,200 | — | — |
| 1983-11-04 | $3.64 | $3.64 | 16,720 | — | — |
| 1983-11-03 | $3.66 | $3.66 | 20,240 | — | — |
| 1983-11-02 | $3.66 | $3.66 | 13,200 | — | — |
| 1983-11-01 | $3.65 | $3.65 | 21,120 | — | — |
| 1983-10-31 | $3.62 | $3.62 | 27,280 | — | — |
| 1983-10-28 | $3.64 | $3.64 | 19,360 | — | — |
| 1983-10-27 | $3.62 | $3.62 | 38,720 | — | — |
| 1983-10-26 | $3.74 | $3.74 | 13,200 | — | — |
| 1983-10-25 | $3.79 | $3.79 | 18,480 | — | — |
| 1983-10-24 | $3.82 | $3.82 | 18,480 | — | — |
| 1983-10-21 | $3.84 | $3.84 | 16,720 | — | — |
| 1983-10-20 | $3.82 | $3.82 | 22,000 | — | — |
| 1983-10-19 | $3.79 | $3.79 | 58,080 | — | — |
| 1983-10-18 | $3.82 | $3.82 | 29,040 | — | — |
| 1983-10-17 | $3.82 | $3.82 | 21,120 | — | — |
| 1983-10-14 | $3.79 | $3.79 | 3,520 | — | — |
| 1983-10-13 | $3.79 | $3.79 | 9,680 | — | — |
| 1983-10-12 | $3.79 | $3.79 | 28,160 | — | — |
| 1983-10-11 | $3.82 | $3.82 | 7,040 | — | — |
| 1983-10-10 | $3.82 | $3.82 | 29,920 | — | — |
| 1983-10-07 | $3.76 | $3.76 | 8,800 | — | — |
| 1983-10-06 | $3.76 | $3.76 | 11,440 | — | — |
| 1983-10-05 | $3.74 | $3.74 | 19,360 | — | — |
| 1983-10-04 | $3.75 | $3.75 | 24,640 | — | — |
| 1983-10-03 | $3.69 | $3.69 | 14,080 | — | — |
| 1983-09-30 | $3.69 | $3.69 | 14,080 | — | — |
| 1983-09-29 | $3.72 | $3.72 | 16,720 | — | — |
| 1983-09-28 | $3.69 | $3.69 | 13,200 | — | — |
| 1983-09-27 | $3.68 | $3.68 | 36,960 | — | — |
| 1983-09-26 | $3.76 | $3.76 | 22,880 | — | — |
| 1983-09-23 | $3.82 | $3.82 | 22,000 | — | — |
| 1983-09-22 | $3.82 | $3.82 | 26,400 | — | — |
| 1983-09-21 | $3.86 | $3.86 | 45,760 | — | — |
| 1983-09-20 | $3.86 | $3.86 | 25,520 | — | — |
| 1983-09-19 | $3.88 | $3.88 | 66,000 | — | — |
| 1983-09-16 | $3.79 | $3.79 | 24,640 | — | — |
| 1983-09-15 | $3.75 | $3.75 | 20,240 | — | — |
| 1983-09-14 | $3.66 | $3.66 | 7,920 | — | — |
| 1983-09-13 | $3.69 | $3.69 | 18,480 | — | — |
| 1983-09-12 | $3.72 | $3.72 | 36,080 | — | — |
| 1983-09-09 | $3.66 | $3.66 | 7,040 | — | — |
| 1983-09-08 | $3.66 | $3.66 | 5,280 | — | — |
| 1983-09-07 | $3.64 | $3.64 | 36,080 | — | — |
| 1983-09-06 | $3.62 | $3.62 | 29,040 | — | — |
| 1983-09-02 | $3.59 | $3.59 | 10,560 | — | — |
| 1983-09-01 | $3.51 | $3.51 | 7,920 | — | — |
| 1983-08-31 | $3.55 | $3.55 | 22,000 | — | — |
| 1983-08-30 | $3.57 | $3.57 | 57,200 | — | — |
| 1983-08-29 | $3.54 | $3.54 | 16,720 | — | — |
| 1983-08-26 | $3.48 | $3.48 | 36,960 | — | — |
| 1983-08-25 | $3.49 | $3.49 | 15,840 | — | — |
| 1983-08-24 | $3.48 | $3.48 | 20,240 | — | — |
| 1983-08-23 | $3.48 | $3.48 | 11,440 | — | — |
| 1983-08-22 | $3.48 | $3.48 | 27,280 | — | — |
| 1983-08-19 | $3.51 | $3.51 | 20,240 | — | — |
| 1983-08-18 | $3.49 | $3.49 | 9,680 | — | — |
| 1983-08-17 | $3.55 | $3.55 | 7,920 | — | — |
| 1983-08-16 | $3.54 | $3.54 | 19,360 | — | — |
| 1983-08-15 | $3.54 | $3.54 | 25,520 | — | — |
| 1983-08-12 | $3.55 | $3.55 | 25,520 | — | — |
| 1983-08-11 | $3.54 | $3.54 | 9,680 | — | — |
| 1983-08-10 | $3.59 | $3.59 | 45,760 | — | — |
| 1983-08-09 | $3.59 | $3.59 | 8,800 | — | — |
| 1983-08-08 | $3.54 | $3.54 | 29,040 | — | — |
| 1983-08-05 | $3.51 | $3.51 | 11,440 | — | — |
| 1983-08-04 | $3.54 | $3.54 | 7,920 | — | — |
| 1983-08-03 | $3.54 | $3.54 | 9,680 | — | — |
| 1983-08-02 | $3.51 | $3.51 | 2,640 | — | — |
| 1983-08-01 | $3.51 | $3.51 | 7,040 | — | — |
| 1983-07-29 | $3.54 | $3.54 | 16,720 | — | — |
| 1983-07-28 | $3.62 | $3.62 | 18,480 | — | — |
| 1983-07-27 | $3.62 | $3.62 | 11,440 | — | — |
| 1983-07-26 | $3.65 | $3.65 | 19,360 | — | — |
| 1983-07-25 | $3.68 | $3.68 | 7,920 | — | — |
| 1983-07-22 | $3.65 | $3.65 | 9,680 | — | — |
| 1983-07-21 | $3.72 | $3.72 | 60,720 | — | — |
| 1983-07-20 | $3.68 | $3.68 | 19,360 | — | — |
| 1983-07-19 | $3.65 | $3.65 | 18,480 | — | — |
| 1983-07-18 | $3.62 | $3.62 | 22,880 | — | — |
| 1983-07-15 | $3.69 | $3.69 | 42,240 | — | — |
| 1983-07-14 | $3.59 | $3.59 | 40,480 | — | — |
| 1983-07-13 | $3.54 | $3.54 | 45,760 | — | — |
| 1983-07-12 | $3.51 | $3.51 | 27,280 | — | — |
| 1983-07-11 | $3.51 | $3.51 | 10,560 | — | — |
| 1983-07-08 | $3.54 | $3.54 | 10,560 | — | — |
| 1983-07-07 | $3.54 | $3.54 | 37,840 | — | — |
| 1983-07-06 | $3.57 | $3.57 | 44,000 | — | — |
| 1983-07-05 | $3.54 | $3.54 | 26,400 | — | — |
| 1983-07-01 | $3.57 | $3.57 | 20,240 | — | — |
| 1983-06-30 | $3.41 | $3.41 | 15,840 | — | — |
| 1983-06-29 | $3.41 | $3.41 | 7,920 | — | — |
| 1983-06-28 | $3.44 | $3.44 | 28,160 | — | — |
| 1983-06-27 | $3.41 | $3.41 | 21,120 | — | — |
| 1983-06-24 | $3.44 | $3.44 | 14,080 | — | — |
| 1983-06-23 | $3.57 | $3.57 | 40,480 | — | — |
| 1983-06-22 | $3.48 | $3.48 | 36,960 | — | — |
| 1983-06-21 | $3.48 | $3.48 | 64,240 | — | — |
| 1983-06-20 | $3.44 | $3.44 | 67,760 | — | — |
| 1983-06-17 | $3.44 | $3.44 | 50,160 | — | — |
| 1983-06-16 | $3.51 | $3.51 | 79,200 | — | — |
| 1983-06-15 | $3.48 | $3.48 | 38,720 | — | — |
| 1983-06-14 | $3.34 | $3.34 | 12,320 | — | — |
| 1983-06-13 | $3.31 | $3.31 | 27,280 | — | — |
| 1983-06-10 | $3.34 | $3.34 | 66,880 | — | — |
| 1983-06-09 | $3.30 | $3.30 | 18,480 | — | — |
| 1983-06-08 | $3.28 | $3.28 | 15,840 | — | — |
| 1983-06-07 | $3.27 | $3.27 | 13,200 | — | — |
| 1983-06-06 | $3.30 | $3.30 | 21,120 | — | — |
| 1983-06-03 | $3.28 | $3.28 | 2,640 | — | — |
| 1983-06-02 | $3.31 | $3.31 | 18,480 | — | — |
| 1983-06-01 | $3.25 | $3.25 | 19,360 | — | — |
| 1983-05-31 | $3.25 | $3.25 | 15,840 | — | — |
| 1983-05-27 | $3.25 | $3.25 | 12,320 | — | — |
| 1983-05-26 | $3.25 | $3.25 | 14,080 | — | — |
| 1983-05-25 | $3.25 | $3.25 | 22,880 | — | — |
| 1983-05-24 | $3.27 | $3.27 | 24,640 | — | — |
| 1983-05-23 | $3.31 | $3.31 | 80,080 | — | — |
| 1983-05-20 | $3.31 | $3.31 | 45,760 | — | — |
| 1983-05-19 | $3.31 | $3.31 | 22,000 | — | — |
| 1983-05-18 | $3.31 | $3.31 | 47,520 | — | — |
| 1983-05-17 | $3.31 | $3.31 | 20,240 | — | — |
| 1983-05-16 | $3.34 | $3.34 | 182,160 | — | — |
| 1983-05-13 | $3.34 | $3.34 | 29,040 | — | — |
| 1983-05-12 | $3.35 | $3.35 | 37,840 | — | — |
| 1983-05-11 | $3.35 | $3.35 | 12,320 | — | — |
| 1983-05-10 | $3.35 | $3.35 | 20,240 | — | — |
| 1983-05-09 | $3.35 | $3.35 | 110,000 | — | — |
| 1983-05-06 | $3.41 | $3.41 | 75,680 | — | — |
| 1983-05-05 | $3.34 | $3.34 | 22,880 | — | — |
| 1983-05-04 | $3.32 | $3.32 | 21,120 | — | — |
| 1983-05-03 | $3.34 | $3.34 | 76,560 | — | — |
| 1983-05-02 | $3.34 | $3.34 | 12,320 | — | — |
| 1983-04-29 | $3.32 | $3.32 | 7,920 | — | — |
| 1983-04-28 | $3.32 | $3.32 | 27,280 | — | — |
| 1983-04-27 | $3.32 | $3.32 | 14,080 | — | — |
| 1983-04-26 | $3.35 | $3.35 | 18,480 | — | — |
| 1983-04-25 | $3.38 | $3.38 | 28,160 | — | — |
| 1983-04-22 | $3.35 | $3.35 | 20,240 | — | — |
| 1983-04-21 | $3.35 | $3.35 | 19,360 | — | — |
| 1983-04-20 | $3.35 | $3.35 | 25,520 | — | — |
| 1983-04-19 | $3.44 | $3.44 | 22,000 | — | — |
| 1983-04-18 | $3.47 | $3.47 | 39,600 | — | — |
| 1983-04-15 | $3.41 | $3.41 | 27,280 | — | — |
| 1983-04-14 | $3.38 | $3.38 | 40,480 | — | — |
| 1983-04-13 | $3.35 | $3.35 | 42,240 | — | — |
| 1983-04-12 | $3.32 | $3.32 | 14,080 | — | — |
| 1983-04-11 | $3.32 | $3.32 | 6,160 | — | — |
| 1983-04-08 | $3.30 | $3.30 | 39,600 | — | — |
| 1983-04-07 | $3.25 | $3.25 | 24,640 | — | — |
| 1983-04-06 | $3.25 | $3.25 | 11,440 | — | — |
| 1983-04-05 | $3.31 | $3.31 | 18,480 | — | — |
| 1983-04-04 | $3.31 | $3.31 | 17,600 | — | — |
| 1983-03-31 | $3.25 | $3.25 | 9,680 | — | — |
| 1983-03-30 | $3.27 | $3.27 | 7,920 | — | — |
| 1983-03-29 | $3.30 | $3.30 | 21,120 | — | — |
| 1983-03-28 | $3.27 | $3.27 | 20,240 | — | — |
| 1983-03-25 | $3.25 | $3.25 | 39,600 | — | — |
| 1983-03-24 | $3.35 | $3.35 | 18,480 | — | — |
| 1983-03-23 | $3.37 | $3.37 | 19,360 | — | — |
| 1983-03-22 | $3.38 | $3.38 | 27,280 | — | — |
| 1983-03-21 | $3.35 | $3.35 | 21,120 | — | — |
| 1983-03-18 | $3.34 | $3.34 | 30,800 | — | — |
| 1983-03-17 | $3.25 | $3.25 | 5,280 | — | — |
| 1983-03-16 | $3.27 | $3.27 | 6,160 | — | — |
| 1983-03-15 | $3.28 | $3.28 | 15,840 | — | — |
| 1983-03-14 | $3.27 | $3.27 | 45,760 | — | — |
| 1983-03-11 | $3.22 | $3.22 | 25,520 | — | — |
| 1983-03-10 | $3.27 | $3.27 | 194,480 | — | — |
| 1983-03-09 | $3.28 | $3.28 | 20,240 | — | — |
| 1983-03-08 | $3.28 | $3.28 | 26,400 | — | — |
| 1983-03-07 | $3.34 | $3.34 | 52,800 | — | — |
| 1983-03-04 | $3.37 | $3.37 | 27,280 | — | — |
| 1983-03-03 | $3.37 | $3.37 | 14,080 | — | — |
| 1983-03-02 | $3.35 | $3.35 | 27,280 | — | — |
| 1983-03-01 | $3.38 | $3.38 | 32,560 | — | — |
| 1983-02-28 | $3.39 | $3.39 | 35,200 | — | — |
| 1983-02-25 | $3.34 | $3.34 | 32,560 | — | — |
| 1983-02-24 | $3.35 | $3.35 | 8,800 | — | — |
| 1983-02-23 | $3.34 | $3.34 | 48,400 | — | — |
| 1983-02-22 | $3.35 | $3.35 | 66,880 | — | — |
| 1983-02-18 | $3.39 | $3.39 | 54,560 | — | — |
| 1983-02-17 | $3.38 | $3.38 | 17,600 | — | — |
| 1983-02-16 | $3.35 | $3.35 | 36,080 | — | — |
| 1983-02-15 | $3.39 | $3.39 | 46,640 | — | — |
| 1983-02-14 | $3.35 | $3.35 | 41,360 | — | — |
| 1983-02-11 | $3.34 | $3.34 | 38,720 | — | — |
| 1983-02-10 | $3.34 | $3.34 | 75,680 | — | — |
| 1983-02-09 | $3.41 | $3.41 | 58,080 | — | — |
| 1983-02-08 | $3.34 | $3.34 | 22,000 | — | — |
| 1983-02-07 | $3.32 | $3.32 | 9,680 | — | — |
| 1983-02-04 | $3.32 | $3.32 | 17,600 | — | — |
| 1983-02-03 | $3.32 | $3.32 | 9,680 | — | — |
| 1983-02-02 | $3.32 | $3.32 | 36,960 | — | — |
| 1983-02-01 | $3.30 | $3.30 | 42,240 | — | — |
| 1983-01-31 | $3.27 | $3.27 | 24,640 | — | — |
| 1983-01-28 | $3.25 | $3.25 | 32,560 | — | — |
| 1983-01-27 | $3.21 | $3.21 | 39,600 | — | — |
| 1983-01-26 | $3.22 | $3.22 | 22,880 | — | — |
| 1983-01-25 | $3.20 | $3.20 | 33,440 | — | — |
| 1983-01-24 | $3.21 | $3.21 | 22,000 | — | — |
| 1983-01-21 | $3.32 | $3.32 | 26,400 | — | — |
| 1983-01-20 | $3.34 | $3.34 | 20,240 | — | — |
| 1983-01-19 | $3.34 | $3.34 | 45,760 | — | — |
| 1983-01-18 | $3.35 | $3.35 | 8,800 | — | — |
| 1983-01-17 | $3.34 | $3.34 | 51,040 | — | — |
| 1983-01-14 | $3.31 | $3.31 | 44,880 | — | — |
| 1983-01-13 | $3.31 | $3.31 | 20,240 | — | — |
| 1983-01-12 | $3.31 | $3.31 | 54,560 | — | — |
| 1983-01-11 | $3.28 | $3.28 | 30,800 | — | — |
| 1983-01-10 | $3.28 | $3.28 | 32,560 | — | — |
| 1983-01-07 | $3.20 | $3.20 | 28,160 | — | — |
| 1983-01-06 | $3.17 | $3.17 | 28,160 | — | — |
| 1983-01-05 | $3.22 | $3.22 | 54,560 | — | — |
| 1983-01-04 | $3.13 | $3.13 | 24,640 | — | — |
| 1983-01-03 | $3.11 | $3.11 | 16,720 | — | — |