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 | $4.50 | $4.50 | 49,050 | — | — |
| 1983-12-29 | $4.61 | $4.61 | 58,275 | — | — |
| 1983-12-28 | $4.61 | $4.61 | 79,650 | — | — |
| 1983-12-27 | $4.61 | $4.61 | 214,650 | — | — |
| 1983-12-23 | $4.44 | $4.44 | 64,800 | — | — |
| 1983-12-22 | $4.22 | $4.22 | 21,825 | — | — |
| 1983-12-21 | $4.22 | $4.22 | 70,425 | — | — |
| 1983-12-20 | $4.22 | $4.22 | 29,700 | — | — |
| 1983-12-19 | $4.28 | $4.28 | 35,325 | — | — |
| 1983-12-16 | $4.22 | $4.22 | 30,150 | — | — |
| 1983-12-15 | $4.22 | $4.22 | 36,675 | — | — |
| 1983-12-14 | $4.28 | $4.28 | 13,050 | — | — |
| 1983-12-13 | $4.28 | $4.28 | 21,150 | — | — |
| 1983-12-12 | $4.22 | $4.22 | 30,825 | — | — |
| 1983-12-09 | $4.28 | $4.28 | 30,150 | — | — |
| 1983-12-08 | $4.22 | $4.22 | 18,900 | — | — |
| 1983-12-07 | $4.22 | $4.22 | 22,500 | — | — |
| 1983-12-06 | $4.22 | $4.22 | 35,100 | — | — |
| 1983-12-05 | $4.17 | $4.17 | 53,550 | — | — |
| 1983-12-02 | $4.22 | $4.22 | 69,075 | — | — |
| 1983-12-01 | $4.22 | $4.22 | 61,425 | — | — |
| 1983-11-30 | $4.22 | $4.22 | 209,700 | — | — |
| 1983-11-29 | $4.11 | $4.11 | 108,675 | — | — |
| 1983-11-28 | $3.89 | $3.89 | 36,225 | — | — |
| 1983-11-25 | $3.72 | $3.72 | 57,825 | — | — |
| 1983-11-23 | $3.78 | $3.78 | 50,625 | — | — |
| 1983-11-22 | $3.78 | $3.78 | 59,175 | — | — |
| 1983-11-21 | $3.72 | $3.72 | 21,600 | — | — |
| 1983-11-18 | $3.56 | $3.56 | 815,175 | — | — |
| 1983-11-17 | $3.61 | $3.61 | 42,750 | — | — |
| 1983-11-16 | $3.61 | $3.61 | 39,825 | — | — |
| 1983-11-15 | $3.67 | $3.67 | 261,000 | — | — |
| 1983-11-14 | $3.61 | $3.61 | 46,800 | — | — |
| 1983-11-11 | $3.56 | $3.56 | 13,500 | — | — |
| 1983-11-10 | $3.56 | $3.56 | 21,375 | — | — |
| 1983-11-09 | $3.56 | $3.56 | 12,600 | — | — |
| 1983-11-08 | $3.50 | $3.50 | 68,625 | — | — |
| 1983-11-07 | $3.56 | $3.56 | 19,125 | — | — |
| 1983-11-04 | $3.61 | $3.61 | 35,100 | — | — |
| 1983-11-03 | $3.61 | $3.61 | 26,100 | — | — |
| 1983-11-02 | $3.67 | $3.67 | 21,150 | — | — |
| 1983-11-01 | $3.61 | $3.61 | 17,550 | — | — |
| 1983-10-31 | $3.83 | $3.83 | 24,750 | — | — |
| 1983-10-28 | $3.89 | $3.89 | 16,650 | — | — |
| 1983-10-27 | $4.11 | $4.11 | 37,350 | — | — |
| 1983-10-26 | $4.06 | $4.06 | 35,325 | — | — |
| 1983-10-25 | $3.89 | $3.89 | 16,650 | — | — |
| 1983-10-24 | $4.00 | $4.00 | 21,375 | — | — |
| 1983-10-21 | $4.06 | $4.06 | 31,050 | — | — |
| 1983-10-20 | $4.00 | $4.00 | 32,625 | — | — |
| 1983-10-19 | $3.83 | $3.83 | 9,450 | — | — |
| 1983-10-18 | $3.83 | $3.83 | 16,200 | — | — |
| 1983-10-17 | $4.11 | $4.11 | 22,275 | — | — |
| 1983-10-14 | $4.00 | $4.00 | 56,250 | — | — |
| 1983-10-13 | $3.83 | $3.83 | 27,225 | — | — |
| 1983-10-12 | $3.89 | $3.89 | 31,500 | — | — |
| 1983-10-11 | $3.89 | $3.89 | 26,325 | — | — |
| 1983-10-10 | $3.89 | $3.89 | 20,025 | — | — |
| 1983-10-07 | $3.83 | $3.83 | 14,850 | — | — |
| 1983-10-06 | $3.89 | $3.89 | 20,025 | — | — |
| 1983-10-05 | $3.89 | $3.89 | 24,300 | — | — |
| 1983-10-04 | $4.11 | $4.11 | 17,775 | — | — |
| 1983-10-03 | $4.06 | $4.06 | 35,550 | — | — |
| 1983-09-30 | $4.00 | $4.00 | 25,200 | — | — |
| 1983-09-29 | $4.06 | $4.06 | 36,225 | — | — |
| 1983-09-28 | $4.00 | $4.00 | 14,175 | — | — |
| 1983-09-27 | $4.11 | $4.11 | 29,025 | — | — |
| 1983-09-26 | $4.28 | $4.28 | 64,350 | — | — |
| 1983-09-23 | $4.28 | $4.28 | 83,700 | — | — |
| 1983-09-22 | $4.22 | $4.22 | 72,900 | — | — |
| 1983-09-21 | $4.28 | $4.28 | 152,100 | — | — |
| 1983-09-20 | $4.17 | $4.17 | 74,475 | — | — |
| 1983-09-19 | $4.11 | $4.11 | 63,900 | — | — |
| 1983-09-16 | $4.00 | $4.00 | 20,475 | — | — |
| 1983-09-15 | $4.06 | $4.06 | 54,450 | — | — |
| 1983-09-14 | $4.00 | $4.00 | 44,325 | — | — |
| 1983-09-13 | $3.89 | $3.89 | 20,475 | — | — |
| 1983-09-12 | $3.94 | $3.94 | 44,325 | — | — |
| 1983-09-09 | $3.89 | $3.89 | 22,725 | — | — |
| 1983-09-08 | $4.00 | $4.00 | 28,125 | — | — |
| 1983-09-07 | $4.00 | $4.00 | 57,825 | — | — |
| 1983-09-06 | $3.94 | $3.94 | 69,975 | — | — |
| 1983-09-02 | $3.83 | $3.83 | 17,775 | — | — |
| 1983-09-01 | $3.78 | $3.78 | 25,875 | — | — |
| 1983-08-31 | $3.83 | $3.83 | 26,325 | — | — |
| 1983-08-30 | $3.89 | $3.89 | 22,725 | — | — |
| 1983-08-29 | $3.72 | $3.72 | 9,900 | — | — |
| 1983-08-26 | $3.72 | $3.72 | 13,050 | — | — |
| 1983-08-25 | $3.83 | $3.83 | 24,975 | — | — |
| 1983-08-24 | $3.89 | $3.89 | 17,775 | — | — |
| 1983-08-23 | $3.89 | $3.89 | 41,175 | — | — |
| 1983-08-22 | $3.94 | $3.94 | 35,325 | — | — |
| 1983-08-19 | $3.67 | $3.67 | 37,125 | — | — |
| 1983-08-18 | $3.72 | $3.72 | 24,975 | — | — |
| 1983-08-17 | $3.72 | $3.72 | 43,425 | — | — |
| 1983-08-16 | $3.61 | $3.61 | 10,125 | — | — |
| 1983-08-15 | $3.56 | $3.56 | 23,400 | — | — |
| 1983-08-12 | $3.61 | $3.61 | 20,925 | — | — |
| 1983-08-11 | $3.61 | $3.61 | 44,325 | — | — |
| 1983-08-10 | $3.61 | $3.61 | 43,200 | — | — |
| 1983-08-09 | $3.50 | $3.50 | 127,800 | — | — |
| 1983-08-08 | $3.44 | $3.44 | 21,825 | — | — |
| 1983-08-05 | $3.56 | $3.56 | 9,450 | — | — |
| 1983-08-04 | $3.61 | $3.61 | 14,850 | — | — |
| 1983-08-03 | $3.56 | $3.56 | 28,575 | — | — |
| 1983-08-02 | $3.61 | $3.61 | 26,775 | — | — |
| 1983-08-01 | $3.67 | $3.67 | 10,575 | — | — |
| 1983-07-29 | $3.83 | $3.83 | 24,300 | — | — |
| 1983-07-28 | $3.83 | $3.83 | 148,500 | — | — |
| 1983-07-27 | $3.94 | $3.94 | 15,525 | — | — |
| 1983-07-26 | $3.89 | $3.89 | 21,600 | — | — |
| 1983-07-25 | $3.83 | $3.83 | 32,175 | — | — |
| 1983-07-22 | $4.00 | $4.00 | 30,150 | — | — |
| 1983-07-21 | $3.94 | $3.94 | 25,200 | — | — |
| 1983-07-20 | $3.94 | $3.94 | 22,275 | — | — |
| 1983-07-19 | $3.94 | $3.94 | 19,350 | — | — |
| 1983-07-18 | $3.94 | $3.94 | 39,375 | — | — |
| 1983-07-15 | $4.06 | $4.06 | 59,625 | — | — |
| 1983-07-14 | $4.06 | $4.06 | 78,075 | — | — |
| 1983-07-13 | $3.83 | $3.83 | 29,475 | — | — |
| 1983-07-12 | $3.78 | $3.78 | 22,275 | — | — |
| 1983-07-11 | $3.94 | $3.94 | 20,475 | — | — |
| 1983-07-08 | $3.89 | $3.89 | 24,300 | — | — |
| 1983-07-07 | $4.00 | $4.00 | 63,900 | — | — |
| 1983-07-06 | $3.94 | $3.94 | 114,975 | — | — |
| 1983-07-05 | $3.67 | $3.67 | 11,250 | — | — |
| 1983-07-01 | $3.50 | $3.50 | 14,400 | — | — |
| 1983-06-30 | $3.56 | $3.56 | 23,400 | — | — |
| 1983-06-29 | $3.67 | $3.67 | 60,750 | — | — |
| 1983-06-28 | $3.44 | $3.44 | 32,850 | — | — |
| 1983-06-27 | $3.39 | $3.39 | 69,750 | — | — |
| 1983-06-24 | $3.61 | $3.61 | 26,775 | — | — |
| 1983-06-23 | $3.72 | $3.72 | 15,300 | — | — |
| 1983-06-22 | $3.72 | $3.72 | 27,900 | — | — |
| 1983-06-21 | $3.78 | $3.78 | 24,300 | — | — |
| 1983-06-20 | $3.72 | $3.72 | 29,475 | — | — |
| 1983-06-17 | $3.72 | $3.72 | 20,475 | — | — |
| 1983-06-16 | $3.72 | $3.72 | 59,625 | — | — |
| 1983-06-15 | $3.67 | $3.67 | 27,900 | — | — |
| 1983-06-14 | $3.78 | $3.78 | 34,425 | — | — |
| 1983-06-13 | $3.78 | $3.78 | 23,175 | — | — |
| 1983-06-10 | $3.72 | $3.72 | 18,225 | — | — |
| 1983-06-09 | $3.67 | $3.67 | 19,800 | — | — |
| 1983-06-08 | $3.72 | $3.72 | 59,850 | — | — |
| 1983-06-07 | $3.78 | $3.78 | 33,300 | — | — |
| 1983-06-06 | $3.89 | $3.89 | 31,050 | — | — |
| 1983-06-03 | $3.89 | $3.89 | 22,725 | — | — |
| 1983-06-02 | $4.00 | $4.00 | 23,175 | — | — |
| 1983-06-01 | $4.00 | $4.00 | 44,550 | — | — |
| 1983-05-31 | $3.89 | $3.89 | 32,850 | — | — |
| 1983-05-27 | $3.94 | $3.94 | 24,075 | — | — |
| 1983-05-26 | $3.94 | $3.94 | 33,075 | — | — |
| 1983-05-25 | $4.00 | $4.00 | 64,125 | — | — |
| 1983-05-24 | $4.06 | $4.06 | 27,225 | — | — |
| 1983-05-23 | $3.94 | $3.94 | 51,300 | — | — |
| 1983-05-20 | $4.00 | $4.00 | 11,700 | — | — |
| 1983-05-19 | $4.17 | $4.17 | 41,625 | — | — |
| 1983-05-18 | $4.39 | $4.39 | 131,400 | — | — |
| 1983-05-17 | $4.28 | $4.28 | 75,150 | — | — |
| 1983-05-16 | $3.94 | $3.94 | 27,900 | — | — |
| 1983-05-13 | $4.00 | $4.00 | 23,175 | — | — |
| 1983-05-12 | $4.00 | $4.00 | 21,825 | — | — |
| 1983-05-11 | $4.11 | $4.11 | 49,275 | — | — |
| 1983-05-10 | $4.11 | $4.11 | 51,750 | — | — |
| 1983-05-09 | $4.06 | $4.06 | 135,225 | — | — |
| 1983-05-06 | $4.11 | $4.11 | 91,125 | — | — |
| 1983-05-05 | $4.50 | $4.50 | 77,850 | — | — |
| 1983-05-04 | $4.44 | $4.44 | 94,725 | — | — |
| 1983-05-03 | $4.39 | $4.39 | 56,025 | — | — |
| 1983-05-02 | $4.11 | $4.11 | 238,275 | — | — |
| 1983-04-29 | $4.50 | $4.50 | 239,850 | — | — |
| 1983-04-28 | $4.11 | $4.11 | 240,525 | — | — |
| 1983-04-27 | $3.83 | $3.83 | 61,425 | — | — |
| 1983-04-26 | $3.78 | $3.78 | 57,825 | — | — |
| 1983-04-25 | $3.67 | $3.67 | 56,925 | — | — |
| 1983-04-22 | $3.78 | $3.78 | 75,600 | — | — |
| 1983-04-21 | $3.72 | $3.72 | 94,050 | — | — |
| 1983-04-20 | $3.67 | $3.67 | 76,725 | — | — |
| 1983-04-19 | $3.56 | $3.56 | 97,650 | — | — |
| 1983-04-18 | $3.56 | $3.56 | 65,250 | — | — |
| 1983-04-15 | $3.44 | $3.44 | 47,925 | — | — |
| 1983-04-14 | $3.50 | $3.50 | 38,700 | — | — |
| 1983-04-13 | $3.44 | $3.44 | 46,575 | — | — |
| 1983-04-12 | $3.44 | $3.44 | 53,325 | — | — |
| 1983-04-11 | $3.39 | $3.39 | 69,300 | — | — |
| 1983-04-08 | $3.39 | $3.39 | 74,925 | — | — |
| 1983-04-07 | $3.39 | $3.39 | 50,625 | — | — |
| 1983-04-06 | $3.33 | $3.33 | 119,250 | — | — |
| 1983-04-05 | $3.39 | $3.39 | 192,600 | — | — |
| 1983-04-04 | $3.33 | $3.33 | 253,125 | — | — |
| 1983-03-31 | $3.00 | $3.00 | 68,175 | — | — |
| 1983-03-30 | $2.89 | $2.89 | 43,200 | — | — |
| 1983-03-29 | $2.78 | $2.78 | 18,675 | — | — |
| 1983-03-28 | $2.72 | $2.72 | 37,125 | — | — |
| 1983-03-25 | $2.83 | $2.83 | 89,775 | — | — |
| 1983-03-24 | $2.89 | $2.89 | 64,350 | — | — |
| 1983-03-23 | $2.83 | $2.83 | 44,775 | — | — |
| 1983-03-22 | $2.72 | $2.72 | 45,225 | — | — |
| 1983-03-21 | $2.72 | $2.72 | 47,025 | — | — |
| 1983-03-18 | $2.61 | $2.61 | 29,250 | — | — |
| 1983-03-17 | $2.72 | $2.72 | 29,250 | — | — |
| 1983-03-16 | $2.72 | $2.72 | 44,100 | — | — |
| 1983-03-15 | $2.72 | $2.72 | 29,700 | — | — |
| 1983-03-14 | $2.72 | $2.72 | 31,725 | — | — |
| 1983-03-11 | $2.72 | $2.72 | 46,575 | — | — |
| 1983-03-10 | $2.83 | $2.83 | 53,100 | — | — |
| 1983-03-09 | $2.78 | $2.78 | 32,400 | — | — |
| 1983-03-08 | $2.83 | $2.83 | 38,925 | — | — |
| 1983-03-07 | $2.89 | $2.89 | 24,075 | — | — |
| 1983-03-04 | $2.89 | $2.89 | 32,850 | — | — |
| 1983-03-03 | $2.78 | $2.78 | 65,475 | — | — |
| 1983-03-02 | $2.78 | $2.78 | 34,875 | — | — |
| 1983-03-01 | $2.83 | $2.83 | 38,025 | — | — |
| 1983-02-28 | $2.94 | $2.94 | 52,200 | — | — |
| 1983-02-25 | $2.94 | $2.94 | 45,675 | — | — |
| 1983-02-24 | $3.00 | $3.00 | 46,575 | — | — |
| 1983-02-23 | $2.94 | $2.94 | 27,675 | — | — |
| 1983-02-22 | $3.06 | $3.06 | 72,450 | — | — |
| 1983-02-18 | $3.06 | $3.06 | 62,550 | — | — |
| 1983-02-17 | $3.06 | $3.06 | 43,200 | — | — |
| 1983-02-16 | $2.89 | $2.89 | 116,100 | — | — |
| 1983-02-15 | $2.78 | $2.78 | 137,025 | — | — |
| 1983-02-14 | $2.78 | $2.78 | 155,025 | — | — |
| 1983-02-11 | $2.67 | $2.67 | 170,775 | — | — |
| 1983-02-10 | $2.72 | $2.72 | 254,025 | — | — |
| 1983-02-09 | $2.72 | $2.72 | 449,550 | — | — |
| 1983-02-08 | $2.94 | $2.94 | 272,250 | — | — |
| 1983-02-07 | $3.06 | $3.06 | 135,000 | — | — |
| 1983-02-04 | $3.06 | $3.06 | 71,775 | — | — |
| 1983-02-03 | $3.17 | $3.17 | 40,950 | — | — |
| 1983-02-02 | $3.11 | $3.11 | 32,850 | — | — |
| 1983-02-01 | $3.17 | $3.17 | 35,775 | — | — |
| 1983-01-31 | $3.17 | $3.17 | 101,925 | — | — |
| 1983-01-28 | $3.11 | $3.11 | 165,825 | — | — |
| 1983-01-27 | $3.33 | $3.33 | 30,825 | — | — |
| 1983-01-26 | $3.28 | $3.28 | 28,800 | — | — |
| 1983-01-25 | $3.28 | $3.28 | 48,600 | — | — |
| 1983-01-24 | $3.22 | $3.22 | 60,300 | — | — |
| 1983-01-21 | $3.56 | $3.56 | 25,200 | — | — |
| 1983-01-20 | $3.61 | $3.61 | 21,150 | — | — |
| 1983-01-19 | $3.56 | $3.56 | 26,550 | — | — |
| 1983-01-18 | $3.61 | $3.61 | 38,250 | — | — |
| 1983-01-17 | $3.56 | $3.56 | 51,750 | — | — |
| 1983-01-14 | $3.61 | $3.61 | 142,650 | — | — |
| 1983-01-13 | $3.72 | $3.72 | 103,725 | — | — |
| 1983-01-12 | $4.06 | $4.06 | 99,450 | — | — |
| 1983-01-11 | $4.06 | $4.06 | 301,725 | — | — |
| 1983-01-10 | $3.94 | $3.94 | 194,175 | — | — |
| 1983-01-07 | $3.50 | $3.50 | 123,075 | — | — |
| 1983-01-06 | $3.39 | $3.39 | 97,200 | — | — |
| 1983-01-05 | $3.17 | $3.17 | 75,600 | — | — |
| 1983-01-04 | $3.22 | $3.22 | 42,975 | — | — |
| 1983-01-03 | $3.17 | $3.17 | 35,325 | — | — |