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
- 1980-10-01 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 | $3.34 | $3.34 | 147,115 | — | — |
| 1983-12-29 | $3.19 | $3.19 | 46,602 | — | — |
| 1983-12-28 | $3.31 | $3.31 | 30,154 | — | — |
| 1983-12-27 | $3.32 | $3.32 | 97,772 | — | — |
| 1983-12-23 | $3.19 | $3.19 | 30,154 | — | — |
| 1983-12-22 | $3.15 | $3.15 | 84,980 | — | — |
| 1983-12-21 | $3.16 | $3.16 | 72,187 | — | — |
| 1983-12-20 | $3.16 | $3.16 | 19,189 | — | — |
| 1983-12-19 | $3.15 | $3.15 | 42,033 | — | — |
| 1983-12-16 | $3.13 | $3.13 | 42,947 | — | — |
| 1983-12-15 | $3.26 | $3.26 | 88,635 | — | — |
| 1983-12-14 | $3.28 | $3.28 | 76,756 | — | — |
| 1983-12-13 | $3.31 | $3.31 | 21,930 | — | — |
| 1983-12-12 | $3.28 | $3.28 | 84,066 | — | — |
| 1983-12-09 | $3.30 | $3.30 | 78,583 | — | — |
| 1983-12-08 | $3.28 | $3.28 | 50,257 | — | — |
| 1983-12-07 | $3.28 | $3.28 | 19,189 | — | — |
| 1983-12-06 | $3.28 | $3.28 | 57,567 | — | — |
| 1983-12-05 | $3.28 | $3.28 | 169,046 | — | — |
| 1983-12-02 | $3.34 | $3.34 | 91,376 | — | — |
| 1983-12-01 | $3.24 | $3.24 | 36,550 | — | — |
| 1983-11-30 | $3.31 | $3.31 | 67,618 | — | — |
| 1983-11-29 | $3.45 | $3.45 | 101,427 | — | — |
| 1983-11-28 | $3.45 | $3.45 | 172,701 | — | — |
| 1983-11-25 | $3.31 | $3.31 | 30,154 | — | — |
| 1983-11-23 | $3.28 | $3.28 | 78,583 | — | — |
| 1983-11-22 | $3.30 | $3.30 | 221,130 | — | — |
| 1983-11-21 | $3.21 | $3.21 | 42,033 | — | — |
| 1983-11-18 | $3.24 | $3.24 | 21,930 | — | — |
| 1983-11-17 | $3.24 | $3.24 | 117,875 | — | — |
| 1983-11-16 | $3.23 | $3.23 | 211,079 | — | — |
| 1983-11-15 | $3.17 | $3.17 | 60,308 | — | — |
| 1983-11-14 | $3.13 | $3.13 | 72,187 | — | — |
| 1983-11-11 | $3.13 | $3.13 | 81,325 | — | — |
| 1983-11-10 | $3.13 | $3.13 | 81,325 | — | — |
| 1983-11-09 | $3.26 | $3.26 | 106,910 | — | — |
| 1983-11-08 | $3.28 | $3.28 | 61,222 | — | — |
| 1983-11-07 | $3.34 | $3.34 | 57,567 | — | — |
| 1983-11-04 | $3.32 | $3.32 | 38,378 | — | — |
| 1983-11-03 | $3.34 | $3.34 | 60,308 | — | — |
| 1983-11-02 | $3.32 | $3.32 | 48,429 | — | — |
| 1983-11-01 | $3.28 | $3.28 | 63,963 | — | — |
| 1983-10-31 | $3.27 | $3.27 | 145,288 | — | — |
| 1983-10-28 | $3.26 | $3.26 | 103,255 | — | — |
| 1983-10-27 | $3.28 | $3.28 | 32,895 | — | — |
| 1983-10-26 | $3.27 | $3.27 | 135,236 | — | — |
| 1983-10-25 | $3.27 | $3.27 | 68,532 | — | — |
| 1983-10-24 | $3.32 | $3.32 | 122,444 | — | — |
| 1983-10-21 | $3.30 | $3.30 | 36,550 | — | — |
| 1983-10-20 | $3.26 | $3.26 | 24,672 | — | — |
| 1983-10-19 | $3.26 | $3.26 | 73,101 | — | — |
| 1983-10-18 | $3.31 | $3.31 | 48,429 | — | — |
| 1983-10-17 | $3.31 | $3.31 | 55,739 | — | — |
| 1983-10-14 | $3.39 | $3.39 | 85,893 | — | — |
| 1983-10-13 | $3.45 | $3.45 | 61,222 | — | — |
| 1983-10-12 | $3.46 | $3.46 | 357,280 | — | — |
| 1983-10-11 | $3.43 | $3.43 | 167,218 | — | — |
| 1983-10-10 | $3.49 | $3.49 | 480,638 | — | — |
| 1983-10-07 | $3.58 | $3.58 | 142,547 | — | — |
| 1983-10-06 | $3.47 | $3.47 | 133,409 | — | — |
| 1983-10-05 | $3.45 | $3.45 | 177,269 | — | — |
| 1983-10-04 | $3.45 | $3.45 | 87,721 | — | — |
| 1983-10-03 | $3.39 | $3.39 | 37,464 | — | — |
| 1983-09-30 | $3.39 | $3.39 | 114,220 | — | — |
| 1983-09-29 | $3.41 | $3.41 | 223,871 | — | — |
| 1983-09-28 | $3.35 | $3.35 | 45,688 | — | — |
| 1983-09-27 | $3.34 | $3.34 | 48,429 | — | — |
| 1983-09-26 | $3.35 | $3.35 | 69,446 | — | — |
| 1983-09-23 | $3.35 | $3.35 | 190,976 | — | — |
| 1983-09-22 | $3.26 | $3.26 | 131,581 | — | — |
| 1983-09-21 | $3.26 | $3.26 | 82,238 | — | — |
| 1983-09-20 | $3.26 | $3.26 | 137,064 | — | — |
| 1983-09-19 | $3.17 | $3.17 | 65,791 | — | — |
| 1983-09-16 | $3.20 | $3.20 | 107,824 | — | — |
| 1983-09-15 | $3.17 | $3.17 | 63,049 | — | — |
| 1983-09-14 | $3.17 | $3.17 | 270,473 | — | — |
| 1983-09-13 | $3.08 | $3.08 | 136,150 | — | — |
| 1983-09-12 | $3.05 | $3.05 | 114,220 | — | — |
| 1983-09-09 | $3.02 | $3.02 | 51,171 | — | — |
| 1983-09-08 | $3.00 | $3.00 | 33,809 | — | — |
| 1983-09-07 | $3.04 | $3.04 | 99,600 | — | — |
| 1983-09-06 | $3.02 | $3.02 | 80,411 | — | — |
| 1983-09-02 | $3.01 | $3.01 | 57,567 | — | — |
| 1983-09-01 | $3.05 | $3.05 | 60,308 | — | — |
| 1983-08-31 | $3.06 | $3.06 | 115,134 | — | — |
| 1983-08-30 | $3.05 | $3.05 | 72,187 | — | — |
| 1983-08-29 | $3.02 | $3.02 | 37,464 | — | — |
| 1983-08-26 | $3.04 | $3.04 | 141,633 | — | — |
| 1983-08-25 | $3.00 | $3.00 | 74,015 | — | — |
| 1983-08-24 | $2.97 | $2.97 | 40,205 | — | — |
| 1983-08-23 | $3.01 | $3.01 | 74,015 | — | — |
| 1983-08-22 | $3.01 | $3.01 | 120,616 | — | — |
| 1983-08-19 | $2.98 | $2.98 | 40,205 | — | — |
| 1983-08-18 | $2.93 | $2.93 | 113,306 | — | — |
| 1983-08-17 | $2.91 | $2.91 | 127,926 | — | — |
| 1983-08-16 | $2.95 | $2.95 | 84,066 | — | — |
| 1983-08-15 | $2.97 | $2.97 | 21,016 | — | — |
| 1983-08-12 | $2.98 | $2.98 | 66,704 | — | — |
| 1983-08-11 | $3.02 | $3.02 | 35,637 | — | — |
| 1983-08-10 | $3.06 | $3.06 | 39,292 | — | — |
| 1983-08-09 | $3.06 | $3.06 | 82,238 | — | — |
| 1983-08-08 | $2.97 | $2.97 | 103,255 | — | — |
| 1983-08-05 | $3.04 | $3.04 | 29,240 | — | — |
| 1983-08-04 | $3.01 | $3.01 | 32,895 | — | — |
| 1983-08-03 | $3.01 | $3.01 | 56,653 | — | — |
| 1983-08-02 | $3.01 | $3.01 | 148,029 | — | — |
| 1983-08-01 | $3.01 | $3.01 | 60,308 | — | — |
| 1983-07-29 | $3.00 | $3.00 | 44,774 | — | — |
| 1983-07-28 | $3.02 | $3.02 | 445,915 | — | — |
| 1983-07-27 | $3.04 | $3.04 | 66,704 | — | — |
| 1983-07-26 | $3.02 | $3.02 | 93,204 | — | — |
| 1983-07-25 | $3.06 | $3.06 | 47,516 | — | — |
| 1983-07-22 | $3.12 | $3.12 | 55,739 | — | — |
| 1983-07-21 | $3.06 | $3.06 | 120,616 | — | — |
| 1983-07-20 | $3.02 | $3.02 | 54,826 | — | — |
| 1983-07-19 | $3.00 | $3.00 | 31,982 | — | — |
| 1983-07-18 | $3.00 | $3.00 | 59,394 | — | — |
| 1983-07-15 | $3.04 | $3.04 | 71,273 | — | — |
| 1983-07-14 | $3.06 | $3.06 | 137,064 | — | — |
| 1983-07-13 | $3.01 | $3.01 | 54,826 | — | — |
| 1983-07-12 | $2.98 | $2.98 | 30,154 | — | — |
| 1983-07-11 | $2.98 | $2.98 | 138,892 | — | — |
| 1983-07-08 | $2.93 | $2.93 | 42,947 | — | — |
| 1983-07-07 | $2.95 | $2.95 | 128,840 | — | — |
| 1983-07-06 | $2.94 | $2.94 | 95,031 | — | — |
| 1983-07-05 | $2.90 | $2.90 | 46,602 | — | — |
| 1983-07-01 | $2.90 | $2.90 | 87,721 | — | — |
| 1983-06-30 | $2.89 | $2.89 | 60,308 | — | — |
| 1983-06-29 | $2.87 | $2.87 | 68,532 | — | — |
| 1983-06-28 | $2.86 | $2.86 | 75,842 | — | — |
| 1983-06-27 | $2.89 | $2.89 | 78,583 | — | — |
| 1983-06-24 | $2.93 | $2.93 | 66,704 | — | — |
| 1983-06-23 | $2.90 | $2.90 | 93,204 | — | — |
| 1983-06-22 | $2.85 | $2.85 | 95,031 | — | — |
| 1983-06-21 | $2.82 | $2.82 | 87,721 | — | — |
| 1983-06-20 | $2.82 | $2.82 | 94,117 | — | — |
| 1983-06-17 | $2.83 | $2.83 | 115,134 | — | — |
| 1983-06-16 | $2.86 | $2.86 | 61,222 | — | — |
| 1983-06-15 | $2.94 | $2.94 | 138,892 | — | — |
| 1983-06-14 | $2.93 | $2.93 | 72,187 | — | — |
| 1983-06-13 | $2.93 | $2.93 | 59,394 | — | — |
| 1983-06-10 | $2.90 | $2.90 | 101,427 | — | — |
| 1983-06-09 | $2.91 | $2.91 | 65,791 | — | — |
| 1983-06-08 | $2.95 | $2.95 | 58,481 | — | — |
| 1983-06-07 | $2.95 | $2.95 | 169,046 | — | — |
| 1983-06-06 | $2.97 | $2.97 | 55,739 | — | — |
| 1983-06-03 | $2.95 | $2.95 | 60,308 | — | — |
| 1983-06-02 | $2.95 | $2.95 | 75,842 | — | — |
| 1983-06-01 | $2.91 | $2.91 | 107,824 | — | — |
| 1983-05-31 | $2.91 | $2.91 | 123,358 | — | — |
| 1983-05-27 | $2.90 | $2.90 | 42,947 | — | — |
| 1983-05-26 | $2.94 | $2.94 | 71,273 | — | — |
| 1983-05-25 | $2.95 | $2.95 | 64,877 | — | — |
| 1983-05-24 | $2.95 | $2.95 | 61,222 | — | — |
| 1983-05-23 | $2.95 | $2.95 | 44,774 | — | — |
| 1983-05-20 | $2.91 | $2.91 | 43,860 | — | — |
| 1983-05-19 | $2.90 | $2.90 | 133,409 | — | — |
| 1983-05-18 | $2.86 | $2.86 | 215,647 | — | — |
| 1983-05-17 | $2.79 | $2.79 | 78,583 | — | — |
| 1983-05-16 | $2.75 | $2.75 | 117,875 | — | — |
| 1983-05-13 | $2.79 | $2.79 | 52,998 | — | — |
| 1983-05-12 | $2.82 | $2.82 | 102,341 | — | — |
| 1983-05-11 | $2.78 | $2.78 | 96,859 | — | — |
| 1983-05-10 | $2.75 | $2.75 | 89,548 | — | — |
| 1983-05-09 | $2.78 | $2.78 | 105,996 | — | — |
| 1983-05-06 | $2.72 | $2.72 | 204,682 | — | — |
| 1983-05-05 | $2.74 | $2.74 | 165,391 | — | — |
| 1983-05-04 | $2.71 | $2.71 | 92,290 | — | — |
| 1983-05-03 | $2.71 | $2.71 | 201,941 | — | — |
| 1983-05-02 | $2.68 | $2.68 | 117,875 | — | — |
| 1983-04-29 | $2.68 | $2.68 | 174,528 | — | — |
| 1983-04-28 | $2.69 | $2.69 | 78,583 | — | — |
| 1983-04-27 | $2.68 | $2.68 | 116,961 | — | — |
| 1983-04-26 | $2.65 | $2.65 | 132,495 | — | — |
| 1983-04-25 | $2.72 | $2.72 | 87,721 | — | — |
| 1983-04-22 | $2.79 | $2.79 | 110,565 | — | — |
| 1983-04-21 | $2.85 | $2.85 | 149,857 | — | — |
| 1983-04-20 | $2.80 | $2.80 | 104,169 | — | — |
| 1983-04-19 | $2.80 | $2.80 | 115,134 | — | — |
| 1983-04-18 | $2.79 | $2.79 | 41,119 | — | — |
| 1983-04-15 | $2.78 | $2.78 | 67,618 | — | — |
| 1983-04-14 | $2.75 | $2.75 | 71,273 | — | — |
| 1983-04-13 | $2.76 | $2.76 | 90,462 | — | — |
| 1983-04-12 | $2.75 | $2.75 | 54,826 | — | — |
| 1983-04-11 | $2.75 | $2.75 | 85,893 | — | — |
| 1983-04-08 | $2.76 | $2.76 | 145,288 | — | — |
| 1983-04-07 | $2.87 | $2.87 | 123,358 | — | — |
| 1983-04-06 | $2.82 | $2.82 | 42,947 | — | — |
| 1983-04-05 | $2.74 | $2.74 | 71,273 | — | — |
| 1983-04-04 | $2.68 | $2.68 | 322,557 | — | — |
| 1983-03-31 | $2.65 | $2.65 | 126,099 | — | — |
| 1983-03-30 | $2.67 | $2.67 | 73,101 | — | — |
| 1983-03-29 | $2.65 | $2.65 | 52,998 | — | — |
| 1983-03-28 | $2.64 | $2.64 | 75,842 | — | — |
| 1983-03-25 | $2.69 | $2.69 | 71,273 | — | — |
| 1983-03-24 | $2.72 | $2.72 | 33,809 | — | — |
| 1983-03-23 | $2.75 | $2.75 | 55,739 | — | — |
| 1983-03-22 | $2.75 | $2.75 | 42,947 | — | — |
| 1983-03-21 | $2.72 | $2.72 | 39,292 | — | — |
| 1983-03-18 | $2.72 | $2.72 | 24,672 | — | — |
| 1983-03-17 | $2.75 | $2.75 | 79,497 | — | — |
| 1983-03-16 | $2.74 | $2.74 | 58,481 | — | — |
| 1983-03-15 | $2.79 | $2.79 | 83,152 | — | — |
| 1983-03-14 | $2.75 | $2.75 | 86,807 | — | — |
| 1983-03-11 | $2.76 | $2.76 | 82,238 | — | — |
| 1983-03-10 | $2.72 | $2.72 | 251,284 | — | — |
| 1983-03-09 | $2.76 | $2.76 | 158,994 | — | — |
| 1983-03-08 | $2.79 | $2.79 | 137,064 | — | — |
| 1983-03-07 | $2.85 | $2.85 | 75,842 | — | — |
| 1983-03-04 | $2.85 | $2.85 | 66,704 | — | — |
| 1983-03-03 | $2.87 | $2.87 | 47,516 | — | — |
| 1983-03-02 | $2.90 | $2.90 | 550,084 | — | — |
| 1983-03-01 | $2.80 | $2.80 | 149,857 | — | — |
| 1983-02-28 | $2.78 | $2.78 | 63,049 | — | — |
| 1983-02-25 | $2.78 | $2.78 | 55,739 | — | — |
| 1983-02-24 | $2.76 | $2.76 | 66,704 | — | — |
| 1983-02-23 | $2.76 | $2.76 | 86,807 | — | — |
| 1983-02-22 | $2.74 | $2.74 | 128,840 | — | — |
| 1983-02-18 | $2.75 | $2.75 | 133,409 | — | — |
| 1983-02-17 | $2.79 | $2.79 | 349,056 | — | — |
| 1983-02-16 | $2.75 | $2.75 | 76,756 | — | — |
| 1983-02-15 | $2.78 | $2.78 | 66,704 | — | — |
| 1983-02-14 | $2.76 | $2.76 | 75,842 | — | — |
| 1983-02-11 | $2.74 | $2.74 | 69,446 | — | — |
| 1983-02-10 | $2.74 | $2.74 | 51,171 | — | — |
| 1983-02-09 | $2.74 | $2.74 | 45,688 | — | — |
| 1983-02-08 | $2.74 | $2.74 | 62,136 | — | — |
| 1983-02-07 | $2.74 | $2.74 | 179,097 | — | — |
| 1983-02-04 | $2.71 | $2.71 | 84,066 | — | — |
| 1983-02-03 | $2.72 | $2.72 | 406,623 | — | — |
| 1983-02-02 | $2.75 | $2.75 | 302,455 | — | — |
| 1983-02-01 | $2.72 | $2.72 | 211,992 | — | — |
| 1983-01-31 | $2.76 | $2.76 | 387,434 | — | — |
| 1983-01-28 | $2.69 | $2.69 | 137,978 | — | — |
| 1983-01-27 | $2.86 | $2.86 | 52,998 | — | — |
| 1983-01-26 | $2.87 | $2.87 | 167,218 | — | — |
| 1983-01-25 | $2.85 | $2.85 | 134,323 | — | — |
| 1983-01-24 | $2.98 | $2.98 | 748,369 | — | — |
| 1983-01-21 | $3.09 | $3.09 | 70,360 | — | — |
| 1983-01-20 | $3.08 | $3.08 | 122,444 | — | — |
| 1983-01-19 | $3.05 | $3.05 | 49,343 | — | — |
| 1983-01-18 | $3.02 | $3.02 | 65,791 | — | — |
| 1983-01-17 | $3.00 | $3.00 | 126,099 | — | — |
| 1983-01-14 | $2.98 | $2.98 | 60,308 | — | — |
| 1983-01-13 | $3.00 | $3.00 | 57,567 | — | — |
| 1983-01-12 | $2.98 | $2.98 | 114,220 | — | — |
| 1983-01-11 | $2.97 | $2.97 | 126,099 | — | — |
| 1983-01-10 | $3.00 | $3.00 | 54,826 | — | — |
| 1983-01-07 | $2.95 | $2.95 | 233,923 | — | — |
| 1983-01-06 | $2.93 | $2.93 | 229,354 | — | — |
| 1983-01-05 | $2.86 | $2.86 | 144,374 | — | — |
| 1983-01-04 | $3.05 | $3.05 | 45,688 | — | — |
| 1983-01-03 | $2.95 | $2.95 | 57,567 | — | — |