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 | $2.87 | $2.87 | 1,742,816 | — | — |
| 1983-12-29 | $2.87 | $2.87 | 310,490 | — | — |
| 1983-12-28 | $2.87 | $2.87 | 323,724 | — | — |
| 1983-12-27 | $2.87 | $2.87 | 656,101 | — | — |
| 1983-12-23 | $2.85 | $2.85 | 437,231 | — | — |
| 1983-12-22 | $2.85 | $2.85 | 437,231 | — | — |
| 1983-12-21 | $2.95 | $2.95 | 418,398 | — | — |
| 1983-12-20 | $2.92 | $2.92 | 437,740 | — | — |
| 1983-12-19 | $2.92 | $2.92 | 409,745 | — | — |
| 1983-12-16 | $2.92 | $2.92 | 383,786 | — | — |
| 1983-12-15 | $2.92 | $2.92 | 947,249 | — | — |
| 1983-12-14 | $2.92 | $2.92 | 328,305 | — | — |
| 1983-12-13 | $2.92 | $2.92 | 378,696 | — | — |
| 1983-12-12 | $2.92 | $2.92 | 1,832,909 | — | — |
| 1983-12-09 | $2.87 | $2.87 | 316,598 | — | — |
| 1983-12-08 | $2.87 | $2.87 | 948,267 | — | — |
| 1983-12-07 | $2.85 | $2.85 | 307,436 | — | — |
| 1983-12-06 | $2.85 | $2.85 | 1,534,635 | — | — |
| 1983-12-05 | $2.82 | $2.82 | 886,678 | — | — |
| 1983-12-02 | $2.85 | $2.85 | 422,979 | — | — |
| 1983-12-01 | $2.85 | $2.85 | 371,061 | — | — |
| 1983-11-30 | $2.87 | $2.87 | 127,759 | — | — |
| 1983-11-29 | $2.87 | $2.87 | 737,032 | — | — |
| 1983-11-28 | $2.87 | $2.87 | 788,950 | — | — |
| 1983-11-25 | $2.90 | $2.90 | 213,271 | — | — |
| 1983-11-23 | $2.87 | $2.87 | 406,691 | — | — |
| 1983-11-22 | $2.90 | $2.90 | 757,901 | — | — |
| 1983-11-21 | $2.87 | $2.87 | 741,104 | — | — |
| 1983-11-18 | $2.87 | $2.87 | 680,024 | — | — |
| 1983-11-17 | $2.90 | $2.90 | 874,462 | — | — |
| 1983-11-16 | $2.90 | $2.90 | 256,027 | — | — |
| 1983-11-15 | $2.92 | $2.92 | 227,523 | — | — |
| 1983-11-14 | $2.95 | $2.95 | 192,402 | — | — |
| 1983-11-11 | $2.95 | $2.95 | 3,661,746 | — | — |
| 1983-11-10 | $2.90 | $2.90 | 696,312 | — | — |
| 1983-11-09 | $2.92 | $2.92 | 1,669,520 | — | — |
| 1983-11-08 | $2.95 | $2.95 | 1,006,802 | — | — |
| 1983-11-07 | $2.97 | $2.97 | 949,794 | — | — |
| 1983-11-04 | $3.02 | $3.02 | 1,184,443 | — | — |
| 1983-11-03 | $3.00 | $3.00 | 1,069,409 | — | — |
| 1983-11-02 | $3.02 | $3.02 | 2,354,634 | — | — |
| 1983-11-01 | $2.95 | $2.95 | 1,886,863 | — | — |
| 1983-10-31 | $2.95 | $2.95 | 492,712 | — | — |
| 1983-10-28 | $2.92 | $2.92 | 978,298 | — | — |
| 1983-10-27 | $2.95 | $2.95 | 315,071 | — | — |
| 1983-10-26 | $2.92 | $2.92 | 2,441,673 | — | — |
| 1983-10-25 | $2.90 | $2.90 | 4,034,334 | — | — |
| 1983-10-24 | $2.95 | $2.95 | 5,657,026 | — | — |
| 1983-10-21 | $2.95 | $2.95 | 1,253,158 | — | — |
| 1983-10-20 | $2.92 | $2.92 | 350,701 | — | — |
| 1983-10-19 | $2.95 | $2.95 | 5,081,856 | — | — |
| 1983-10-18 | $2.90 | $2.90 | 347,647 | — | — |
| 1983-10-17 | $2.87 | $2.87 | 638,286 | — | — |
| 1983-10-14 | $2.87 | $2.87 | 2,529,730 | — | — |
| 1983-10-13 | $2.82 | $2.82 | 471,334 | — | — |
| 1983-10-12 | $2.82 | $2.82 | 258,063 | — | — |
| 1983-10-11 | $2.87 | $2.87 | 501,365 | — | — |
| 1983-10-10 | $2.90 | $2.90 | 1,552,959 | — | — |
| 1983-10-07 | $2.92 | $2.92 | 644,903 | — | — |
| 1983-10-06 | $2.92 | $2.92 | 3,433,205 | — | — |
| 1983-10-05 | $2.95 | $2.95 | 956,920 | — | — |
| 1983-10-04 | $2.92 | $2.92 | 463,190 | — | — |
| 1983-10-03 | $2.87 | $2.87 | 722,271 | — | — |
| 1983-09-30 | $2.87 | $2.87 | 1,352,922 | — | — |
| 1983-09-29 | $2.85 | $2.85 | 542,594 | — | — |
| 1983-09-28 | $2.82 | $2.82 | 192,911 | — | — |
| 1983-09-27 | $2.82 | $2.82 | 140,484 | — | — |
| 1983-09-26 | $2.85 | $2.85 | 275,878 | — | — |
| 1983-09-23 | $2.82 | $2.82 | 277,914 | — | — |
| 1983-09-22 | $2.82 | $2.82 | 582,805 | — | — |
| 1983-09-21 | $2.78 | $2.78 | 397,020 | — | — |
| 1983-09-20 | $2.82 | $2.82 | 406,182 | — | — |
| 1983-09-19 | $2.82 | $2.82 | 442,321 | — | — |
| 1983-09-16 | $2.75 | $2.75 | 725,325 | — | — |
| 1983-09-15 | $2.73 | $2.73 | 389,894 | — | — |
| 1983-09-14 | $2.75 | $2.75 | 392,439 | — | — |
| 1983-09-13 | $2.73 | $2.73 | 123,687 | — | — |
| 1983-09-12 | $2.78 | $2.78 | 1,361,575 | — | — |
| 1983-09-09 | $2.80 | $2.80 | 592,985 | — | — |
| 1983-09-08 | $2.78 | $2.78 | 636,250 | — | — |
| 1983-09-07 | $2.75 | $2.75 | 1,711,258 | — | — |
| 1983-09-06 | $2.73 | $2.73 | 324,233 | — | — |
| 1983-09-02 | $2.68 | $2.68 | 379,714 | — | — |
| 1983-09-01 | $2.65 | $2.65 | 1,174,772 | — | — |
| 1983-08-31 | $2.65 | $2.65 | 365,971 | — | — |
| 1983-08-30 | $2.65 | $2.65 | 391,930 | — | — |
| 1983-08-29 | $2.65 | $2.65 | 188,839 | — | — |
| 1983-08-26 | $2.68 | $2.68 | 614,363 | — | — |
| 1983-08-25 | $2.70 | $2.70 | 349,174 | — | — |
| 1983-08-24 | $2.70 | $2.70 | 1,314,747 | — | — |
| 1983-08-23 | $2.70 | $2.70 | 475,915 | — | — |
| 1983-08-22 | $2.68 | $2.68 | 2,767,433 | — | — |
| 1983-08-19 | $2.65 | $2.65 | 357,827 | — | — |
| 1983-08-18 | $2.68 | $2.68 | 369,025 | — | — |
| 1983-08-17 | $2.70 | $2.70 | 306,927 | — | — |
| 1983-08-16 | $2.68 | $2.68 | 1,647,124 | — | — |
| 1983-08-15 | $2.73 | $2.73 | 619,962 | — | — |
| 1983-08-12 | $2.70 | $2.70 | 232,613 | — | — |
| 1983-08-11 | $2.65 | $2.65 | 2,533,802 | — | — |
| 1983-08-10 | $2.60 | $2.60 | 438,758 | — | — |
| 1983-08-09 | $2.60 | $2.60 | 461,663 | — | — |
| 1983-08-08 | $2.58 | $2.58 | 699,875 | — | — |
| 1983-08-05 | $2.63 | $2.63 | 287,076 | — | — |
| 1983-08-04 | $2.63 | $2.63 | 3,504,974 | — | — |
| 1983-08-03 | $2.60 | $2.60 | 147,610 | — | — |
| 1983-08-02 | $2.58 | $2.58 | 410,763 | — | — |
| 1983-08-01 | $2.60 | $2.60 | 299,801 | — | — |
| 1983-07-29 | $2.58 | $2.58 | 159,317 | — | — |
| 1983-07-28 | $2.60 | $2.60 | 858,174 | — | — |
| 1983-07-27 | $2.65 | $2.65 | 674,425 | — | — |
| 1983-07-26 | $2.65 | $2.65 | 330,850 | — | — |
| 1983-07-25 | $2.60 | $2.60 | 1,225,672 | — | — |
| 1983-07-22 | $2.70 | $2.70 | 578,733 | — | — |
| 1983-07-21 | $2.75 | $2.75 | 1,834,436 | — | — |
| 1983-07-20 | $2.75 | $2.75 | 949,794 | — | — |
| 1983-07-19 | $2.75 | $2.75 | 4,518,902 | — | — |
| 1983-07-18 | $2.73 | $2.73 | 412,290 | — | — |
| 1983-07-15 | $2.68 | $2.68 | 249,919 | — | — |
| 1983-07-14 | $2.70 | $2.70 | 800,148 | — | — |
| 1983-07-13 | $2.70 | $2.70 | 855,120 | — | — |
| 1983-07-12 | $2.68 | $2.68 | 730,924 | — | — |
| 1983-07-11 | $2.73 | $2.73 | 323,724 | — | — |
| 1983-07-08 | $2.68 | $2.68 | 331,359 | — | — |
| 1983-07-07 | $2.70 | $2.70 | 194,438 | — | — |
| 1983-07-06 | $2.70 | $2.70 | 188,330 | — | — |
| 1983-07-05 | $2.68 | $2.68 | 155,245 | — | — |
| 1983-07-01 | $2.68 | $2.68 | 1,211,420 | — | — |
| 1983-06-30 | $2.65 | $2.65 | 115,543 | — | — |
| 1983-06-29 | $2.60 | $2.60 | 884,642 | — | — |
| 1983-06-28 | $2.60 | $2.60 | 129,286 | — | — |
| 1983-06-27 | $2.60 | $2.60 | 123,687 | — | — |
| 1983-06-24 | $2.60 | $2.60 | 560,918 | — | — |
| 1983-06-23 | $2.60 | $2.60 | 515,108 | — | — |
| 1983-06-22 | $2.63 | $2.63 | 584,841 | — | — |
| 1983-06-21 | $2.68 | $2.68 | 239,230 | — | — |
| 1983-06-20 | $2.70 | $2.70 | 703,438 | — | — |
| 1983-06-17 | $2.70 | $2.70 | 2,040,581 | — | — |
| 1983-06-16 | $2.70 | $2.70 | 671,371 | — | — |
| 1983-06-15 | $2.73 | $2.73 | 1,915,367 | — | — |
| 1983-06-14 | $2.70 | $2.70 | 284,022 | — | — |
| 1983-06-13 | $2.73 | $2.73 | 463,699 | — | — |
| 1983-06-10 | $2.70 | $2.70 | 255,009 | — | — |
| 1983-06-09 | $2.68 | $2.68 | 380,223 | — | — |
| 1983-06-08 | $2.70 | $2.70 | 1,789,644 | — | — |
| 1983-06-07 | $2.70 | $2.70 | 1,956,087 | — | — |
| 1983-06-06 | $2.68 | $2.68 | 612,836 | — | — |
| 1983-06-03 | $2.63 | $2.63 | 411,781 | — | — |
| 1983-06-02 | $2.68 | $2.68 | 969,136 | — | — |
| 1983-06-01 | $2.68 | $2.68 | 2,134,237 | — | — |
| 1983-05-31 | $2.65 | $2.65 | 387,858 | — | — |
| 1983-05-27 | $2.63 | $2.63 | 156,772 | — | — |
| 1983-05-26 | $2.60 | $2.60 | 734,996 | — | — |
| 1983-05-25 | $2.63 | $2.63 | 278,423 | — | — |
| 1983-05-24 | $2.65 | $2.65 | 2,613,715 | — | — |
| 1983-05-23 | $2.63 | $2.63 | 976,771 | — | — |
| 1983-05-20 | $2.65 | $2.65 | 303,364 | — | — |
| 1983-05-19 | $2.68 | $2.68 | 1,756,559 | — | — |
| 1983-05-18 | $2.70 | $2.70 | 1,297,950 | — | — |
| 1983-05-17 | $2.63 | $2.63 | 317,616 | — | — |
| 1983-05-16 | $2.65 | $2.65 | 1,093,841 | — | — |
| 1983-05-13 | $2.70 | $2.70 | 341,030 | — | — |
| 1983-05-12 | $2.70 | $2.70 | 637,777 | — | — |
| 1983-05-11 | $2.70 | $2.70 | 937,578 | — | — |
| 1983-05-10 | $2.70 | $2.70 | 443,339 | — | — |
| 1983-05-09 | $2.68 | $2.68 | 1,217,528 | — | — |
| 1983-05-06 | $2.70 | $2.70 | 208,181 | — | — |
| 1983-05-05 | $2.73 | $2.73 | 728,888 | — | — |
| 1983-05-04 | $2.70 | $2.70 | 719,726 | — | — |
| 1983-05-03 | $2.70 | $2.70 | 388,876 | — | — |
| 1983-05-02 | $2.70 | $2.70 | 521,725 | — | — |
| 1983-04-29 | $2.68 | $2.68 | 416,871 | — | — |
| 1983-04-28 | $2.68 | $2.68 | 434,686 | — | — |
| 1983-04-27 | $2.68 | $2.68 | 671,371 | — | — |
| 1983-04-26 | $2.68 | $2.68 | 1,021,563 | — | — |
| 1983-04-25 | $2.68 | $2.68 | 803,202 | — | — |
| 1983-04-22 | $2.75 | $2.75 | 4,509,740 | — | — |
| 1983-04-21 | $2.75 | $2.75 | 2,327,657 | — | — |
| 1983-04-20 | $2.78 | $2.78 | 887,187 | — | — |
| 1983-04-19 | $2.75 | $2.75 | 334,413 | — | — |
| 1983-04-18 | $2.80 | $2.80 | 701,402 | — | — |
| 1983-04-15 | $2.75 | $2.75 | 695,294 | — | — |
| 1983-04-14 | $2.75 | $2.75 | 1,843,089 | — | — |
| 1983-04-13 | $2.73 | $2.73 | 937,578 | — | — |
| 1983-04-12 | $2.70 | $2.70 | 1,369,719 | — | — |
| 1983-04-11 | $2.70 | $2.70 | 240,248 | — | — |
| 1983-04-08 | $2.70 | $2.70 | 1,904,169 | — | — |
| 1983-04-07 | $2.65 | $2.65 | 1,245,014 | — | — |
| 1983-04-06 | $2.68 | $2.68 | 985,424 | — | — |
| 1983-04-05 | $2.65 | $2.65 | 411,272 | — | — |
| 1983-04-04 | $2.65 | $2.65 | 358,845 | — | — |
| 1983-03-31 | $2.63 | $2.63 | 1,258,757 | — | — |
| 1983-03-30 | $2.58 | $2.58 | 827,634 | — | — |
| 1983-03-29 | $2.63 | $2.63 | 315,071 | — | — |
| 1983-03-28 | $2.65 | $2.65 | 280,459 | — | — |
| 1983-03-25 | $2.65 | $2.65 | 235,158 | — | — |
| 1983-03-24 | $2.68 | $2.68 | 320,161 | — | — |
| 1983-03-23 | $2.68 | $2.68 | 746,703 | — | — |
| 1983-03-22 | $2.68 | $2.68 | 380,732 | — | — |
| 1983-03-21 | $2.68 | $2.68 | 490,167 | — | — |
| 1983-03-18 | $2.68 | $2.68 | 348,665 | — | — |
| 1983-03-17 | $2.65 | $2.65 | 328,814 | — | — |
| 1983-03-16 | $2.68 | $2.68 | 572,625 | — | — |
| 1983-03-15 | $2.63 | $2.63 | 281,986 | — | — |
| 1983-03-14 | $2.65 | $2.65 | 475,406 | — | — |
| 1983-03-11 | $2.63 | $2.63 | 227,014 | — | — |
| 1983-03-10 | $2.63 | $2.63 | 232,613 | — | — |
| 1983-03-09 | $2.60 | $2.60 | 883,624 | — | — |
| 1983-03-08 | $2.63 | $2.63 | 639,304 | — | — |
| 1983-03-07 | $2.68 | $2.68 | 1,479,663 | — | — |
| 1983-03-04 | $2.65 | $2.65 | 1,499,005 | — | — |
| 1983-03-03 | $2.65 | $2.65 | 995,095 | — | — |
| 1983-03-02 | $2.60 | $2.60 | 1,516,311 | — | — |
| 1983-03-01 | $2.58 | $2.58 | 636,759 | — | — |
| 1983-02-28 | $2.55 | $2.55 | 921,290 | — | — |
| 1983-02-25 | $2.60 | $2.60 | 1,233,816 | — | — |
| 1983-02-24 | $2.48 | $2.48 | 569,062 | — | — |
| 1983-02-23 | $2.48 | $2.48 | 538,522 | — | — |
| 1983-02-22 | $2.43 | $2.43 | 1,973,393 | — | — |
| 1983-02-18 | $2.43 | $2.43 | 929,943 | — | — |
| 1983-02-17 | $2.41 | $2.41 | 756,883 | — | — |
| 1983-02-16 | $2.41 | $2.41 | 1,368,701 | — | — |
| 1983-02-15 | $2.43 | $2.43 | 1,676,137 | — | — |
| 1983-02-14 | $2.43 | $2.43 | 313,544 | — | — |
| 1983-02-11 | $2.48 | $2.48 | 299,292 | — | — |
| 1983-02-10 | $2.46 | $2.46 | 1,156,957 | — | — |
| 1983-02-09 | $2.46 | $2.46 | 2,639,674 | — | — |
| 1983-02-08 | $2.43 | $2.43 | 1,057,193 | — | — |
| 1983-02-07 | $2.41 | $2.41 | 684,605 | — | — |
| 1983-02-04 | $2.43 | $2.43 | 466,753 | — | — |
| 1983-02-03 | $2.43 | $2.43 | 508,491 | — | — |
| 1983-02-02 | $2.41 | $2.41 | 244,829 | — | — |
| 1983-02-01 | $2.43 | $2.43 | 486,095 | — | — |
| 1983-01-31 | $2.41 | $2.41 | 416,362 | — | — |
| 1983-01-28 | $2.43 | $2.43 | 420,943 | — | — |
| 1983-01-27 | $2.41 | $2.41 | 1,580,954 | — | — |
| 1983-01-26 | $2.43 | $2.43 | 2,114,386 | — | — |
| 1983-01-25 | $2.41 | $2.41 | 1,084,170 | — | — |
| 1983-01-24 | $2.53 | $2.53 | 568,044 | — | — |
| 1983-01-21 | $2.60 | $2.60 | 264,680 | — | — |
| 1983-01-20 | $2.63 | $2.63 | 258,063 | — | — |
| 1983-01-19 | $2.65 | $2.65 | 1,106,057 | — | — |
| 1983-01-18 | $2.70 | $2.70 | 2,457,961 | — | — |
| 1983-01-17 | $2.70 | $2.70 | 718,708 | — | — |
| 1983-01-14 | $2.68 | $2.68 | 317,616 | — | — |
| 1983-01-13 | $2.68 | $2.68 | 900,930 | — | — |
| 1983-01-12 | $2.68 | $2.68 | 2,357,688 | — | — |
| 1983-01-11 | $2.60 | $2.60 | 1,238,906 | — | — |
| 1983-01-10 | $2.58 | $2.58 | 1,409,930 | — | — |
| 1983-01-07 | $2.53 | $2.53 | 1,377,354 | — | — |
| 1983-01-06 | $2.48 | $2.48 | 488,131 | — | — |
| 1983-01-05 | $2.48 | $2.48 | 838,323 | — | — |
| 1983-01-04 | $2.48 | $2.48 | 670,862 | — | — |
| 1983-01-03 | $2.48 | $2.48 | 257,045 | — | — |