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 | $1.92 | $1.92 | 54,400 | — | — |
| 1983-12-29 | $1.89 | $1.89 | 68,800 | — | — |
| 1983-12-28 | $1.86 | $1.86 | 63,200 | — | — |
| 1983-12-27 | $1.88 | $1.87 | 62,400 | — | — |
| 1983-12-23 | $1.84 | $1.84 | 4,000 | — | — |
| 1983-12-22 | $1.86 | $1.86 | 59,200 | — | — |
| 1983-12-21 | $1.86 | $1.86 | 20,800 | — | — |
| 1983-12-20 | $1.91 | $1.91 | 12,000 | — | — |
| 1983-12-19 | $1.91 | $1.91 | 109,600 | — | — |
| 1983-12-16 | $1.88 | $1.87 | 31,200 | — | — |
| 1983-12-15 | $1.86 | $1.86 | 40,000 | — | — |
| 1983-12-14 | $1.84 | $1.84 | 62,400 | — | — |
| 1983-12-13 | $1.89 | $1.89 | 68,000 | — | — |
| 1983-12-12 | $1.86 | $1.86 | 60,800 | — | — |
| 1983-12-09 | $1.86 | $1.86 | 16,800 | — | — |
| 1983-12-08 | $1.88 | $1.87 | 41,600 | — | — |
| 1983-12-07 | $1.88 | $1.87 | 164,000 | — | — |
| 1983-12-06 | $1.89 | $1.89 | 6,400 | — | — |
| 1983-12-05 | $1.88 | $1.87 | 33,600 | — | — |
| 1983-12-02 | $1.86 | $1.86 | 102,400 | — | — |
| 1983-12-01 | $1.89 | $1.89 | 28,800 | — | — |
| 1983-11-30 | $1.91 | $1.91 | 74,400 | — | — |
| 1983-11-29 | $1.91 | $1.91 | 103,200 | — | — |
| 1983-11-28 | $1.91 | $1.91 | 38,400 | — | — |
| 1983-11-25 | $1.94 | $1.94 | 545,600 | — | — |
| 1983-11-23 | $1.88 | $1.87 | 272,800 | — | — |
| 1983-11-22 | $1.81 | $1.81 | 116,800 | — | — |
| 1983-11-21 | $1.88 | $1.87 | 108,000 | — | — |
| 1983-11-18 | $1.91 | $1.91 | 100,000 | — | — |
| 1983-11-17 | $1.91 | $1.91 | 33,600 | — | — |
| 1983-11-16 | $1.91 | $1.91 | 3,160,800 | — | — |
| 1983-11-15 | $1.78 | $1.78 | 33,600 | — | — |
| 1983-11-14 | $1.80 | $1.80 | 36,800 | — | — |
| 1983-11-11 | $1.77 | $1.77 | 83,200 | — | — |
| 1983-11-10 | $1.70 | $1.70 | 55,200 | — | — |
| 1983-11-09 | $1.75 | $1.75 | 35,200 | — | — |
| 1983-11-08 | $1.78 | $1.78 | 80,800 | — | — |
| 1983-11-07 | $1.70 | $1.70 | 82,400 | — | — |
| 1983-11-04 | $1.78 | $1.78 | 39,200 | — | — |
| 1983-11-03 | $1.81 | $1.81 | 33,600 | — | — |
| 1983-11-02 | $1.88 | $1.87 | 26,400 | — | — |
| 1983-11-01 | $1.88 | $1.87 | 8,800 | — | — |
| 1983-10-31 | $1.88 | $1.87 | 11,200 | — | — |
| 1983-10-28 | $1.91 | $1.91 | 397,600 | — | — |
| 1983-10-27 | $1.98 | $1.98 | 54,400 | — | — |
| 1983-10-26 | $1.95 | $1.95 | 27,200 | — | — |
| 1983-10-25 | $1.94 | $1.94 | 37,600 | — | — |
| 1983-10-24 | $1.92 | $1.92 | 30,400 | — | — |
| 1983-10-21 | $1.95 | $1.95 | 60,800 | — | — |
| 1983-10-20 | $2.00 | $2.00 | 6,400 | — | — |
| 1983-10-19 | $2.00 | $2.00 | 53,600 | — | — |
| 1983-10-18 | $2.08 | $2.08 | 10,400 | — | — |
| 1983-10-17 | $2.11 | $2.11 | 7,200 | — | — |
| 1983-10-14 | $2.16 | $2.16 | 74,400 | — | — |
| 1983-10-13 | $2.17 | $2.17 | 60,000 | — | — |
| 1983-10-12 | $2.17 | $2.17 | 36,000 | — | — |
| 1983-10-11 | $2.13 | $2.12 | 108,000 | — | — |
| 1983-10-10 | $2.11 | $2.11 | 32,800 | — | — |
| 1983-10-07 | $2.08 | $2.08 | 24,800 | — | — |
| 1983-10-06 | $2.09 | $2.09 | 47,200 | — | — |
| 1983-10-05 | $2.09 | $2.09 | 44,000 | — | — |
| 1983-10-04 | $2.19 | $2.19 | 75,200 | — | — |
| 1983-10-03 | $2.20 | $2.20 | 71,200 | — | — |
| 1983-09-30 | $2.25 | $2.25 | 128,000 | — | — |
| 1983-09-29 | $2.30 | $2.30 | 109,600 | — | — |
| 1983-09-28 | $2.28 | $2.28 | 200,800 | — | — |
| 1983-09-27 | $2.28 | $2.28 | 96,000 | — | — |
| 1983-09-26 | $2.22 | $2.22 | 84,000 | — | — |
| 1983-09-23 | $2.25 | $2.25 | 38,400 | — | — |
| 1983-09-22 | $2.20 | $2.20 | 211,200 | — | — |
| 1983-09-21 | $2.20 | $2.20 | 50,400 | — | — |
| 1983-09-20 | $2.19 | $2.19 | 13,600 | — | — |
| 1983-09-19 | $2.22 | $2.22 | 88,000 | — | — |
| 1983-09-16 | $2.17 | $2.17 | 60,800 | — | — |
| 1983-09-15 | $2.22 | $2.22 | 1,600 | — | — |
| 1983-09-14 | $2.25 | $2.25 | 120,800 | — | — |
| 1983-09-13 | $2.25 | $2.25 | 20,800 | — | — |
| 1983-09-12 | $2.25 | $2.25 | 52,000 | — | — |
| 1983-09-09 | $2.23 | $2.23 | 23,200 | — | — |
| 1983-09-08 | $2.23 | $2.23 | 43,200 | — | — |
| 1983-09-07 | $2.23 | $2.23 | 126,400 | — | — |
| 1983-09-06 | $2.28 | $2.28 | 34,400 | — | — |
| 1983-09-02 | $2.28 | $2.28 | 16,000 | — | — |
| 1983-09-01 | $2.33 | $2.33 | 11,200 | — | — |
| 1983-08-31 | $2.33 | $2.33 | 4,000 | — | — |
| 1983-08-30 | $2.31 | $2.31 | 8,800 | — | — |
| 1983-08-29 | $2.28 | $2.28 | 20,000 | — | — |
| 1983-08-26 | $2.30 | $2.30 | 7,200 | — | — |
| 1983-08-25 | $2.31 | $2.31 | 3,200 | — | — |
| 1983-08-24 | $2.31 | $2.31 | 216,000 | — | — |
| 1983-08-23 | $2.38 | $2.37 | 25,600 | — | — |
| 1983-08-22 | $2.34 | $2.34 | 47,200 | — | — |
| 1983-08-19 | $2.30 | $2.30 | 90,400 | — | — |
| 1983-08-18 | $2.30 | $2.30 | 81,600 | — | — |
| 1983-08-17 | $2.22 | $2.22 | 101,600 | — | — |
| 1983-08-16 | $2.22 | $2.22 | 5,600 | — | — |
| 1983-08-15 | $2.20 | $2.20 | 28,000 | — | — |
| 1983-08-12 | $2.20 | $2.20 | 12,800 | — | — |
| 1983-08-11 | $2.19 | $2.19 | 112,800 | — | — |
| 1983-08-10 | $2.20 | $2.20 | 58,400 | — | — |
| 1983-08-09 | $2.14 | $2.14 | 139,200 | — | — |
| 1983-08-08 | $2.22 | $2.22 | 42,400 | — | — |
| 1983-08-05 | $2.23 | $2.23 | 34,400 | — | — |
| 1983-08-04 | $2.22 | $2.22 | 105,600 | — | — |
| 1983-08-03 | $2.25 | $2.25 | 206,400 | — | — |
| 1983-08-02 | $2.16 | $2.16 | 252,800 | — | — |
| 1983-08-01 | $2.14 | $2.14 | 59,200 | — | — |
| 1983-07-29 | $2.22 | $2.22 | 51,200 | — | — |
| 1983-07-28 | $2.28 | $2.28 | 63,200 | — | — |
| 1983-07-27 | $2.30 | $2.30 | 44,000 | — | — |
| 1983-07-26 | $2.41 | $2.41 | 80,800 | — | — |
| 1983-07-25 | $2.42 | $2.42 | 51,200 | — | — |
| 1983-07-22 | $2.42 | $2.42 | 162,400 | — | — |
| 1983-07-21 | $2.44 | $2.44 | 195,200 | — | — |
| 1983-07-20 | $2.47 | $2.47 | 375,200 | — | — |
| 1983-07-19 | $2.31 | $2.31 | 76,000 | — | — |
| 1983-07-18 | $2.34 | $2.34 | 49,600 | — | — |
| 1983-07-15 | $2.42 | $2.42 | 14,400 | — | — |
| 1983-07-14 | $2.44 | $2.44 | 29,600 | — | — |
| 1983-07-13 | $2.48 | $2.48 | 213,600 | — | — |
| 1983-07-12 | $2.44 | $2.44 | 25,600 | — | — |
| 1983-07-11 | $2.44 | $2.44 | 116,000 | — | — |
| 1983-07-08 | $2.50 | $2.50 | 24,000 | — | — |
| 1983-07-07 | $2.50 | $2.50 | 80,800 | — | — |
| 1983-07-06 | $2.50 | $2.50 | 69,600 | — | — |
| 1983-07-05 | $2.50 | $2.50 | 16,000 | — | — |
| 1983-07-01 | $2.53 | $2.53 | 16,000 | — | — |
| 1983-06-30 | $2.50 | $2.50 | 32,000 | — | — |
| 1983-06-29 | $2.52 | $2.52 | 37,600 | — | — |
| 1983-06-28 | $2.56 | $2.56 | 26,400 | — | — |
| 1983-06-27 | $2.61 | $2.61 | 17,600 | — | — |
| 1983-06-24 | $2.64 | $2.64 | 28,800 | — | — |
| 1983-06-23 | $2.64 | $2.64 | 36,800 | — | — |
| 1983-06-22 | $2.64 | $2.64 | 28,000 | — | — |
| 1983-06-21 | $2.61 | $2.61 | 13,600 | — | — |
| 1983-06-20 | $2.63 | $2.62 | 25,600 | — | — |
| 1983-06-17 | $2.67 | $2.67 | 20,000 | — | — |
| 1983-06-16 | $2.64 | $2.64 | 9,600 | — | — |
| 1983-06-15 | $2.64 | $2.64 | 17,600 | — | — |
| 1983-06-14 | $2.59 | $2.59 | 68,000 | — | — |
| 1983-06-13 | $2.66 | $2.66 | 16,800 | — | — |
| 1983-06-10 | $2.66 | $2.66 | 104,800 | — | — |
| 1983-06-09 | $2.61 | $2.61 | 48,800 | — | — |
| 1983-06-08 | $2.63 | $2.62 | 108,000 | — | — |
| 1983-06-07 | $2.75 | $2.75 | 44,800 | — | — |
| 1983-06-06 | $2.77 | $2.77 | 18,400 | — | — |
| 1983-06-03 | $2.78 | $2.78 | 61,600 | — | — |
| 1983-06-02 | $2.72 | $2.72 | 64,000 | — | — |
| 1983-06-01 | $2.80 | $2.80 | 183,200 | — | — |
| 1983-05-31 | $2.81 | $2.81 | 38,400 | — | — |
| 1983-05-27 | $2.86 | $2.86 | 84,800 | — | — |
| 1983-05-26 | $2.88 | $2.87 | 151,200 | — | — |
| 1983-05-25 | $2.80 | $2.80 | 156,800 | — | — |
| 1983-05-24 | $2.61 | $2.61 | 74,400 | — | — |
| 1983-05-23 | $2.56 | $2.56 | 76,800 | — | — |
| 1983-05-20 | $2.58 | $2.58 | 234,400 | — | — |
| 1983-05-19 | $2.42 | $2.42 | 119,200 | — | — |
| 1983-05-18 | $2.41 | $2.41 | 9,600 | — | — |
| 1983-05-17 | $2.44 | $2.44 | 52,000 | — | — |
| 1983-05-16 | $2.50 | $2.50 | 48,800 | — | — |
| 1983-05-13 | $2.55 | $2.55 | 82,400 | — | — |
| 1983-05-12 | $2.50 | $2.50 | 48,000 | — | — |
| 1983-05-11 | $2.52 | $2.52 | 37,600 | — | — |
| 1983-05-10 | $2.56 | $2.56 | 77,600 | — | — |
| 1983-05-09 | $2.52 | $2.52 | 21,600 | — | — |
| 1983-05-06 | $2.52 | $2.52 | 757,600 | — | — |
| 1983-05-05 | $2.44 | $2.44 | 82,400 | — | — |
| 1983-05-04 | $2.44 | $2.44 | 24,000 | — | — |
| 1983-05-03 | $2.52 | $2.52 | 55,200 | — | — |
| 1983-05-02 | $2.52 | $2.52 | 45,600 | — | — |
| 1983-04-29 | $2.52 | $2.52 | 4,000 | — | — |
| 1983-04-28 | $2.53 | $2.53 | 10,400 | — | — |
| 1983-04-27 | $2.52 | $2.52 | 228,000 | — | — |
| 1983-04-26 | $2.47 | $2.47 | 69,600 | — | — |
| 1983-04-25 | $2.50 | $2.50 | 92,800 | — | — |
| 1983-04-22 | $2.58 | $2.58 | 109,600 | — | — |
| 1983-04-21 | $2.53 | $2.53 | 136,000 | — | — |
| 1983-04-20 | $2.55 | $2.55 | 235,200 | — | — |
| 1983-04-19 | $2.53 | $2.53 | 249,600 | — | — |
| 1983-04-18 | $2.45 | $2.45 | 88,800 | — | — |
| 1983-04-15 | $2.52 | $2.52 | 366,400 | — | — |
| 1983-04-14 | $2.47 | $2.47 | 25,600 | — | — |
| 1983-04-13 | $2.47 | $2.47 | 20,000 | — | — |
| 1983-04-12 | $2.48 | $2.48 | 14,400 | — | — |
| 1983-04-11 | $2.50 | $2.50 | 47,200 | — | — |
| 1983-04-08 | $2.52 | $2.52 | 36,000 | — | — |
| 1983-04-07 | $2.47 | $2.47 | 52,800 | — | — |
| 1983-04-06 | $2.53 | $2.53 | 93,600 | — | — |
| 1983-04-05 | $2.52 | $2.52 | 88,800 | — | — |
| 1983-04-04 | $2.55 | $2.55 | 80,000 | — | — |
| 1983-03-31 | $2.55 | $2.55 | 57,600 | — | — |
| 1983-03-30 | $2.59 | $2.59 | 48,000 | — | — |
| 1983-03-29 | $2.59 | $2.59 | 100,000 | — | — |
| 1983-03-28 | $2.44 | $2.44 | 88,800 | — | — |
| 1983-03-25 | $2.28 | $2.28 | 143,200 | — | — |
| 1983-03-24 | $2.09 | $2.09 | 19,200 | — | — |
| 1983-03-23 | $2.09 | $2.09 | 28,000 | — | — |
| 1983-03-22 | $2.13 | $2.12 | 15,200 | — | — |
| 1983-03-21 | $2.14 | $2.14 | 92,000 | — | — |
| 1983-03-18 | $2.16 | $2.16 | 20,800 | — | — |
| 1983-03-17 | $2.14 | $2.14 | 19,200 | — | — |
| 1983-03-16 | $2.14 | $2.14 | 24,000 | — | — |
| 1983-03-15 | $2.16 | $2.16 | 32,000 | — | — |
| 1983-03-14 | $2.16 | $2.16 | 11,200 | — | — |
| 1983-03-11 | $2.19 | $2.19 | 140,800 | — | — |
| 1983-03-10 | $2.19 | $2.19 | 33,600 | — | — |
| 1983-03-09 | $2.19 | $2.19 | 62,400 | — | — |
| 1983-03-08 | $2.19 | $2.19 | 134,400 | — | — |
| 1983-03-07 | $2.23 | $2.23 | 174,400 | — | — |
| 1983-03-04 | $2.23 | $2.23 | 48,000 | — | — |
| 1983-03-03 | $2.25 | $2.25 | 14,400 | — | — |
| 1983-03-02 | $2.25 | $2.25 | 24,000 | — | — |
| 1983-03-01 | $2.20 | $2.20 | 57,600 | — | — |
| 1983-02-28 | $2.19 | $2.19 | 56,000 | — | — |
| 1983-02-25 | $2.17 | $2.17 | 52,800 | — | — |
| 1983-02-24 | $2.17 | $2.17 | 264,000 | — | — |
| 1983-02-23 | $2.10 | $2.10 | 3,200 | — | — |
| 1983-02-22 | $2.08 | $2.08 | 60,800 | — | — |
| 1983-02-18 | $2.09 | $2.09 | 57,600 | — | — |
| 1983-02-17 | $2.13 | $2.12 | 116,800 | — | — |
| 1983-02-16 | $2.13 | $2.12 | 147,200 | — | — |
| 1983-02-15 | $2.13 | $2.12 | 92,800 | — | — |
| 1983-02-14 | $2.09 | $2.09 | 59,200 | — | — |
| 1983-02-11 | $2.06 | $2.06 | 14,400 | — | — |
| 1983-02-10 | $2.08 | $2.08 | 97,600 | — | — |
| 1983-02-09 | $2.06 | $2.06 | 104,000 | — | — |
| 1983-02-08 | $2.06 | $2.06 | 25,600 | — | — |
| 1983-02-07 | $2.08 | $2.08 | 17,600 | — | — |
| 1983-02-04 | $2.08 | $2.08 | 75,200 | — | — |
| 1983-02-03 | $2.06 | $2.06 | 78,400 | — | — |
| 1983-02-02 | $1.94 | $1.94 | 104,000 | — | — |
| 1983-02-01 | $1.92 | $1.92 | 168,000 | — | — |
| 1983-01-31 | $1.88 | $1.87 | 88,000 | — | — |
| 1983-01-28 | $1.88 | $1.88 | 70,400 | — | — |
| 1983-01-27 | $1.91 | $1.91 | 20,800 | — | — |
| 1983-01-26 | $1.89 | $1.89 | 32,000 | — | — |
| 1983-01-25 | $1.92 | $1.92 | 105,600 | — | — |
| 1983-01-24 | $1.92 | $1.92 | 259,200 | — | — |
| 1983-01-21 | $1.97 | $1.97 | 56,000 | — | — |
| 1983-01-20 | $2.05 | $2.05 | 36,800 | — | — |
| 1983-01-19 | $2.13 | $2.12 | 100,800 | — | — |
| 1983-01-18 | $2.09 | $2.09 | 96,000 | — | — |
| 1983-01-17 | $2.05 | $2.05 | 300,800 | — | — |
| 1983-01-14 | $2.03 | $2.03 | 36,800 | — | — |
| 1983-01-13 | $2.01 | $2.01 | 124,800 | — | — |
| 1983-01-12 | $2.00 | $2.00 | 195,200 | — | — |
| 1983-01-11 | $2.01 | $2.01 | 54,400 | — | — |
| 1983-01-10 | $1.97 | $1.97 | 19,200 | — | — |
| 1983-01-07 | $1.95 | $1.95 | 22,400 | — | — |
| 1983-01-06 | $1.94 | $1.94 | 80,000 | — | — |
| 1983-01-05 | $1.92 | $1.92 | 228,800 | — | — |
| 1983-01-04 | $1.91 | $1.91 | 41,600 | — | — |
| 1983-01-03 | $1.92 | $1.92 | 64,000 | — | — |