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 | $2.35 | $2.35 | 671,667 | — | — |
| 1983-12-29 | $2.27 | $2.27 | 738,369 | — | — |
| 1983-12-28 | $2.14 | $2.14 | 34,126 | — | — |
| 1983-12-27 | $2.14 | $2.14 | 165,978 | — | — |
| 1983-12-23 | $2.14 | $2.14 | 88,418 | — | — |
| 1983-12-22 | $2.14 | $2.14 | 788,007 | — | — |
| 1983-12-21 | $2.12 | $2.12 | 94,623 | — | — |
| 1983-12-20 | $2.11 | $2.11 | 26,370 | — | — |
| 1983-12-19 | $2.11 | $2.11 | 12,410 | — | — |
| 1983-12-16 | $2.11 | $2.11 | 20,166 | — | — |
| 1983-12-15 | $2.11 | $2.11 | 165,978 | — | — |
| 1983-12-14 | $2.12 | $2.12 | 91,520 | — | — |
| 1983-12-13 | $2.12 | $2.12 | 259,050 | — | — |
| 1983-12-12 | $2.12 | $2.12 | 519,650 | — | — |
| 1983-12-09 | $2.14 | $2.14 | 102,379 | — | — |
| 1983-12-08 | $2.14 | $2.14 | 179,939 | — | — |
| 1983-12-07 | $2.12 | $2.12 | 266,806 | — | — |
| 1983-12-06 | $2.10 | $2.10 | 55,843 | — | — |
| 1983-12-05 | $2.10 | $2.10 | 21,717 | — | — |
| 1983-12-02 | $2.10 | $2.10 | 113,237 | — | — |
| 1983-12-01 | $2.05 | $2.05 | 103,930 | — | — |
| 1983-11-30 | $2.05 | $2.05 | 265,254 | — | — |
| 1983-11-29 | $2.05 | $2.05 | 88,418 | — | — |
| 1983-11-28 | $2.05 | $2.05 | 96,174 | — | — |
| 1983-11-25 | $2.05 | $2.05 | 46,536 | — | — |
| 1983-11-23 | $2.05 | $2.05 | 31,024 | — | — |
| 1983-11-22 | $2.04 | $2.04 | 85,316 | — | — |
| 1983-11-21 | $2.03 | $2.03 | 113,237 | — | — |
| 1983-11-18 | $2.01 | $2.01 | 130,300 | — | — |
| 1983-11-17 | $2.01 | $2.01 | 238,884 | — | — |
| 1983-11-16 | $2.00 | $2.00 | 192,348 | — | — |
| 1983-11-15 | $2.00 | $2.00 | 26,370 | — | — |
| 1983-11-14 | $2.00 | $2.00 | 12,410 | — | — |
| 1983-11-11 | $2.00 | $2.00 | 0 | — | — |
| 1983-11-10 | $2.00 | $2.00 | 54,292 | — | — |
| 1983-11-09 | $2.00 | $2.00 | 10,858 | — | — |
| 1983-11-08 | $2.00 | $2.00 | 60,497 | — | — |
| 1983-11-07 | $2.00 | $2.00 | 212,514 | — | — |
| 1983-11-04 | $1.98 | $1.98 | 164,427 | — | — |
| 1983-11-03 | $2.00 | $2.00 | 218,718 | — | — |
| 1983-11-02 | $2.05 | $2.05 | 335,058 | — | — |
| 1983-11-01 | $1.98 | $1.98 | 77,560 | — | — |
| 1983-10-31 | $1.98 | $1.98 | 252,845 | — | — |
| 1983-10-28 | $1.98 | $1.98 | 231,128 | — | — |
| 1983-10-27 | $1.98 | $1.98 | 268,357 | — | — |
| 1983-10-26 | $1.98 | $1.98 | 80,662 | — | — |
| 1983-10-25 | $1.98 | $1.98 | 83,765 | — | — |
| 1983-10-24 | $1.97 | $1.97 | 178,387 | — | — |
| 1983-10-21 | $1.97 | $1.97 | 62,048 | — | — |
| 1983-10-20 | $1.96 | $1.96 | 370,736 | — | — |
| 1983-10-19 | $1.90 | $1.90 | 344,365 | — | — |
| 1983-10-18 | $1.95 | $1.95 | 352,121 | — | — |
| 1983-10-17 | $2.05 | $2.05 | 69,804 | — | — |
| 1983-10-14 | $2.06 | $2.06 | 128,749 | — | — |
| 1983-10-13 | $2.14 | $2.14 | 74,457 | — | — |
| 1983-10-12 | $2.14 | $2.14 | 63,599 | — | — |
| 1983-10-11 | $2.17 | $2.17 | 203,207 | — | — |
| 1983-10-10 | $2.17 | $2.17 | 629,785 | — | — |
| 1983-10-07 | $2.15 | $2.15 | 1,051,710 | — | — |
| 1983-10-06 | $2.14 | $2.14 | 285,420 | — | — |
| 1983-10-05 | $2.14 | $2.14 | 120,993 | — | — |
| 1983-10-04 | $2.13 | $2.13 | 108,584 | — | — |
| 1983-10-03 | $2.13 | $2.13 | 485,524 | — | — |
| 1983-09-30 | $2.13 | $2.13 | 373,838 | — | — |
| 1983-09-29 | $2.12 | $2.12 | 15,512 | — | — |
| 1983-09-28 | $2.12 | $2.12 | 152,017 | — | — |
| 1983-09-27 | $2.12 | $2.12 | 755,432 | — | — |
| 1983-09-26 | $2.12 | $2.12 | 451,398 | — | — |
| 1983-09-23 | $2.10 | $2.10 | 77,560 | — | — |
| 1983-09-22 | $2.10 | $2.10 | 257,498 | — | — |
| 1983-09-21 | $2.09 | $2.09 | 763,188 | — | — |
| 1983-09-20 | $2.05 | $2.05 | 1,755,953 | — | — |
| 1983-09-19 | $2.01 | $2.01 | 93,072 | — | — |
| 1983-09-16 | $2.01 | $2.01 | 55,843 | — | — |
| 1983-09-15 | $2.02 | $2.02 | 203,207 | — | — |
| 1983-09-14 | $2.05 | $2.05 | 317,995 | — | — |
| 1983-09-13 | $2.05 | $2.05 | 34,126 | — | — |
| 1983-09-12 | $2.05 | $2.05 | 263,703 | — | — |
| 1983-09-09 | $2.02 | $2.02 | 304,034 | — | — |
| 1983-09-08 | $1.91 | $1.91 | 117,891 | — | — |
| 1983-09-07 | $1.87 | $1.87 | 380,043 | — | — |
| 1983-09-06 | $1.87 | $1.87 | 1,047,057 | — | — |
| 1983-09-02 | $1.87 | $1.87 | 93,072 | — | — |
| 1983-09-01 | $1.87 | $1.87 | 110,135 | — | — |
| 1983-08-31 | $1.87 | $1.87 | 114,788 | — | — |
| 1983-08-30 | $1.87 | $1.87 | 29,473 | — | — |
| 1983-08-29 | $1.87 | $1.87 | 26,370 | — | — |
| 1983-08-26 | $1.87 | $1.87 | 321,097 | — | — |
| 1983-08-25 | $1.87 | $1.87 | 63,599 | — | — |
| 1983-08-24 | $1.87 | $1.87 | 72,906 | — | — |
| 1983-08-23 | $1.88 | $1.88 | 65,150 | — | — |
| 1983-08-22 | $1.89 | $1.89 | 74,457 | — | — |
| 1983-08-19 | $1.89 | $1.89 | 44,985 | — | — |
| 1983-08-18 | $1.90 | $1.90 | 49,638 | — | — |
| 1983-08-17 | $1.90 | $1.90 | 105,481 | — | — |
| 1983-08-16 | $1.93 | $1.93 | 246,640 | — | — |
| 1983-08-15 | $1.94 | $1.94 | 179,939 | — | — |
| 1983-08-12 | $1.94 | $1.94 | 288,522 | — | — |
| 1983-08-11 | $1.92 | $1.92 | 183,041 | — | — |
| 1983-08-10 | $1.91 | $1.91 | 161,324 | — | — |
| 1983-08-09 | $1.90 | $1.90 | 356,775 | — | — |
| 1983-08-08 | $1.90 | $1.90 | 193,899 | — | — |
| 1983-08-05 | $1.90 | $1.90 | 20,166 | — | — |
| 1983-08-04 | $1.90 | $1.90 | 29,473 | — | — |
| 1983-08-03 | $1.91 | $1.91 | 637,541 | — | — |
| 1983-08-02 | $1.90 | $1.90 | 423,476 | — | — |
| 1983-08-01 | $1.89 | $1.89 | 138,056 | — | — |
| 1983-07-29 | $1.89 | $1.89 | 271,459 | — | — |
| 1983-07-28 | $1.92 | $1.92 | 0 | — | — |
| 1983-07-27 | $1.92 | $1.92 | 119,442 | — | — |
| 1983-07-26 | $1.92 | $1.92 | 228,026 | — | — |
| 1983-07-25 | $1.89 | $1.89 | 206,309 | — | — |
| 1983-07-22 | $1.89 | $1.89 | 333,507 | — | — |
| 1983-07-21 | $1.84 | $1.84 | 111,686 | — | — |
| 1983-07-20 | $1.83 | $1.83 | 265,254 | — | — |
| 1983-07-19 | $1.78 | $1.78 | 76,009 | — | — |
| 1983-07-18 | $1.78 | $1.78 | 179,939 | — | — |
| 1983-07-15 | $1.79 | $1.79 | 228,026 | — | — |
| 1983-07-14 | $1.83 | $1.83 | 108,584 | — | — |
| 1983-07-13 | $1.85 | $1.85 | 99,276 | — | — |
| 1983-07-12 | $1.86 | $1.86 | 496,382 | — | — |
| 1983-07-11 | $1.86 | $1.86 | 83,765 | — | — |
| 1983-07-08 | $1.87 | $1.87 | 12,410 | — | — |
| 1983-07-07 | $1.88 | $1.88 | 97,725 | — | — |
| 1983-07-06 | $1.89 | $1.89 | 128,749 | — | — |
| 1983-07-05 | $1.93 | $1.93 | 120,993 | — | — |
| 1983-07-01 | $1.96 | $1.96 | 108,584 | — | — |
| 1983-06-30 | $1.96 | $1.96 | 128,749 | — | — |
| 1983-06-29 | $1.97 | $1.97 | 93,072 | — | — |
| 1983-06-28 | $1.97 | $1.97 | 107,032 | — | — |
| 1983-06-27 | $2.01 | $2.01 | 27,922 | — | — |
| 1983-06-24 | $2.01 | $2.01 | 57,394 | — | — |
| 1983-06-23 | $2.02 | $2.02 | 52,741 | — | — |
| 1983-06-22 | $2.02 | $2.02 | 203,207 | — | — |
| 1983-06-21 | $2.02 | $2.02 | 198,553 | — | — |
| 1983-06-20 | $2.04 | $2.04 | 161,324 | — | — |
| 1983-06-17 | $2.04 | $2.04 | 254,396 | — | — |
| 1983-06-16 | $2.06 | $2.06 | 654,604 | — | — |
| 1983-06-15 | $2.04 | $2.04 | 187,695 | — | — |
| 1983-06-14 | $2.00 | $2.00 | 142,710 | — | — |
| 1983-06-13 | $2.00 | $2.00 | 269,908 | — | — |
| 1983-06-10 | $1.90 | $1.90 | 201,655 | — | — |
| 1983-06-09 | $1.85 | $1.85 | 262,152 | — | — |
| 1983-06-08 | $1.94 | $1.94 | 79,111 | — | — |
| 1983-06-07 | $1.96 | $1.96 | 229,577 | — | — |
| 1983-06-06 | $1.96 | $1.96 | 76,009 | — | — |
| 1983-06-03 | $1.97 | $1.97 | 86,867 | — | — |
| 1983-06-02 | $1.96 | $1.96 | 183,041 | — | — |
| 1983-06-01 | $1.93 | $1.93 | 167,529 | — | — |
| 1983-05-31 | $1.94 | $1.94 | 330,405 | — | — |
| 1983-05-27 | $2.03 | $2.03 | 105,481 | — | — |
| 1983-05-26 | $2.06 | $2.06 | 31,024 | — | — |
| 1983-05-25 | $2.06 | $2.06 | 254,396 | — | — |
| 1983-05-24 | $2.07 | $2.07 | 195,451 | — | — |
| 1983-05-23 | $2.06 | $2.06 | 88,418 | — | — |
| 1983-05-20 | $2.06 | $2.06 | 440,539 | — | — |
| 1983-05-19 | $2.06 | $2.06 | 325,751 | — | — |
| 1983-05-18 | $2.07 | $2.07 | 125,647 | — | — |
| 1983-05-17 | $2.07 | $2.07 | 86,867 | — | — |
| 1983-05-16 | $2.06 | $2.06 | 80,662 | — | — |
| 1983-05-13 | $2.06 | $2.06 | 142,710 | — | — |
| 1983-05-12 | $2.03 | $2.03 | 190,797 | — | — |
| 1983-05-11 | $2.05 | $2.05 | 156,671 | — | — |
| 1983-05-10 | $2.08 | $2.08 | 300,932 | — | — |
| 1983-05-09 | $2.01 | $2.01 | 179,939 | — | — |
| 1983-05-06 | $2.02 | $2.02 | 293,176 | — | — |
| 1983-05-05 | $2.05 | $2.05 | 234,230 | — | — |
| 1983-05-04 | $2.10 | $2.10 | 418,823 | — | — |
| 1983-05-03 | $2.09 | $2.09 | 401,759 | — | — |
| 1983-05-02 | $2.14 | $2.14 | 316,444 | — | — |
| 1983-04-29 | $2.18 | $2.18 | 957,087 | — | — |
| 1983-04-28 | $2.18 | $2.18 | 69,804 | — | — |
| 1983-04-27 | $2.18 | $2.18 | 887,283 | — | — |
| 1983-04-26 | $2.13 | $2.13 | 311,790 | — | — |
| 1983-04-25 | $2.12 | $2.12 | 214,065 | — | — |
| 1983-04-22 | $2.12 | $2.12 | 921,410 | — | — |
| 1983-04-21 | $2.12 | $2.12 | 97,725 | — | — |
| 1983-04-20 | $2.12 | $2.12 | 328,853 | — | — |
| 1983-04-19 | $2.12 | $2.12 | 103,930 | — | — |
| 1983-04-18 | $2.14 | $2.14 | 165,978 | — | — |
| 1983-04-15 | $2.14 | $2.14 | 113,237 | — | — |
| 1983-04-14 | $2.12 | $2.12 | 699,589 | — | — |
| 1983-04-13 | $2.12 | $2.12 | 207,860 | — | — |
| 1983-04-12 | $2.12 | $2.12 | 203,207 | — | — |
| 1983-04-11 | $2.09 | $2.09 | 946,229 | — | — |
| 1983-04-08 | $2.08 | $2.08 | 245,089 | — | — |
| 1983-04-07 | $2.08 | $2.08 | 749,227 | — | — |
| 1983-04-06 | $2.16 | $2.16 | 760,085 | — | — |
| 1983-04-05 | $2.20 | $2.20 | 190,797 | — | — |
| 1983-04-04 | $2.19 | $2.19 | 58,945 | — | — |
| 1983-03-31 | $2.19 | $2.19 | 471,563 | — | — |
| 1983-03-30 | $2.14 | $2.14 | 392,452 | — | — |
| 1983-03-29 | $2.11 | $2.11 | 645,297 | — | — |
| 1983-03-28 | $2.09 | $2.09 | 446,744 | — | — |
| 1983-03-25 | $2.03 | $2.03 | 785,060 | — | — |
| 1983-03-24 | $2.03 | $2.03 | 977,253 | — | — |
| 1983-03-23 | $2.02 | $2.02 | 501,656 | — | — |
| 1983-03-22 | $1.93 | $1.93 | 601,010 | — | — |
| 1983-03-21 | $1.93 | $1.93 | 301,320 | — | — |
| 1983-03-18 | $1.88 | $1.88 | 614,040 | — | — |
| 1983-03-17 | $1.86 | $1.86 | 508,171 | — | — |
| 1983-03-16 | $1.81 | $1.81 | 343,667 | — | — |
| 1983-03-15 | $1.80 | $1.80 | 127,043 | — | — |
| 1983-03-14 | $1.79 | $1.79 | 301,320 | — | — |
| 1983-03-11 | $1.84 | $1.84 | 309,463 | — | — |
| 1983-03-10 | $1.84 | $1.84 | 729,682 | — | — |
| 1983-03-09 | $1.83 | $1.83 | 485,369 | — | — |
| 1983-03-08 | $1.76 | $1.76 | 881,156 | — | — |
| 1983-03-07 | $1.75 | $1.75 | 772,030 | — | — |
| 1983-03-04 | $1.75 | $1.75 | 837,180 | — | — |
| 1983-03-03 | $1.79 | $1.79 | 210,109 | — | — |
| 1983-03-02 | $1.77 | $1.77 | 908,845 | — | — |
| 1983-03-01 | $1.72 | $1.72 | 628,699 | — | — |
| 1983-02-28 | $1.59 | $1.59 | 245,942 | — | — |
| 1983-02-25 | $1.57 | $1.57 | 302,948 | — | — |
| 1983-02-24 | $1.56 | $1.56 | 118,899 | — | — |
| 1983-02-23 | $1.57 | $1.57 | 57,006 | — | — |
| 1983-02-22 | $1.57 | $1.57 | 71,665 | — | — |
| 1983-02-18 | $1.57 | $1.57 | 144,959 | — | — |
| 1983-02-17 | $1.52 | $1.52 | 50,491 | — | — |
| 1983-02-16 | $1.52 | $1.52 | 115,642 | — | — |
| 1983-02-15 | $1.50 | $1.50 | 384,386 | — | — |
| 1983-02-14 | $1.48 | $1.48 | 13,030 | — | — |
| 1983-02-11 | $1.48 | $1.48 | 187,307 | — | — |
| 1983-02-10 | $1.48 | $1.48 | 107,498 | — | — |
| 1983-02-09 | $1.46 | $1.46 | 22,803 | — | — |
| 1983-02-08 | $1.46 | $1.46 | 245,942 | — | — |
| 1983-02-07 | $1.43 | $1.43 | 32,575 | — | — |
| 1983-02-04 | $1.43 | $1.43 | 151,474 | — | — |
| 1983-02-03 | $1.43 | $1.43 | 195,451 | — | — |
| 1983-02-02 | $1.44 | $1.44 | 223,139 | — | — |
| 1983-02-01 | $1.45 | $1.45 | 257,343 | — | — |
| 1983-01-31 | $1.47 | $1.47 | 127,043 | — | — |
| 1983-01-28 | $1.47 | $1.47 | 140,073 | — | — |
| 1983-01-27 | $1.44 | $1.44 | 293,176 | — | — |
| 1983-01-26 | $1.37 | $1.37 | 192,193 | — | — |
| 1983-01-25 | $1.34 | $1.34 | 272,002 | — | — |
| 1983-01-24 | $1.29 | $1.29 | 348,553 | — | — |
| 1983-01-21 | $1.37 | $1.37 | 96,097 | — | — |
| 1983-01-20 | $1.40 | $1.40 | 221,511 | — | — |
| 1983-01-19 | $1.40 | $1.40 | 257,343 | — | — |
| 1983-01-18 | $1.40 | $1.40 | 71,665 | — | — |
| 1983-01-17 | $1.40 | $1.40 | 11,401 | — | — |
| 1983-01-14 | $1.40 | $1.40 | 32,575 | — | — |
| 1983-01-13 | $1.40 | $1.40 | 342,038 | — | — |
| 1983-01-12 | $1.40 | $1.40 | 239,427 | — | — |
| 1983-01-11 | $1.45 | $1.45 | 394,159 | — | — |
| 1983-01-10 | $1.45 | $1.45 | 32,575 | — | — |
| 1983-01-07 | $1.45 | $1.45 | 11,401 | — | — |
| 1983-01-06 | $1.45 | $1.45 | 96,097 | — | — |
| 1983-01-05 | $1.45 | $1.45 | 37,461 | — | — |
| 1983-01-04 | $1.46 | $1.46 | 9,773 | — | — |
| 1983-01-03 | $1.46 | $1.46 | 138,444 | — | — |