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
- 1973-05-03 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 | $3.46 | $3.46 | 611,086 | — | — |
| 1983-12-29 | $3.30 | $3.30 | 410,071 | — | — |
| 1983-12-28 | $3.13 | $3.13 | 131,330 | — | — |
| 1983-12-27 | $3.12 | $3.12 | 224,243 | — | — |
| 1983-12-23 | $3.02 | $3.02 | 179,573 | — | — |
| 1983-12-22 | $3.01 | $3.01 | 142,944 | — | — |
| 1983-12-21 | $2.97 | $2.97 | 117,035 | — | — |
| 1983-12-20 | $2.95 | $2.95 | 92,914 | — | — |
| 1983-12-19 | $2.94 | $2.94 | 66,112 | — | — |
| 1983-12-16 | $2.88 | $2.88 | 89,340 | — | — |
| 1983-12-15 | $2.87 | $2.87 | 49,137 | — | — |
| 1983-12-14 | $2.91 | $2.91 | 83,980 | — | — |
| 1983-12-13 | $2.84 | $2.84 | 3,574 | — | — |
| 1983-12-12 | $2.84 | $2.84 | 76,832 | — | — |
| 1983-12-09 | $2.83 | $2.83 | 6,254 | — | — |
| 1983-12-08 | $2.83 | $2.83 | 113,462 | — | — |
| 1983-12-07 | $2.94 | $2.94 | 47,350 | — | — |
| 1983-12-06 | $2.95 | $2.95 | 36,629 | — | — |
| 1983-12-05 | $2.94 | $2.94 | 49,137 | — | — |
| 1983-12-02 | $2.94 | $2.94 | 87,553 | — | — |
| 1983-12-01 | $2.94 | $2.94 | 216,203 | — | — |
| 1983-11-30 | $2.84 | $2.84 | 62,538 | — | — |
| 1983-11-29 | $2.83 | $2.83 | 80,406 | — | — |
| 1983-11-28 | $2.80 | $2.80 | 17,868 | — | — |
| 1983-11-25 | $2.80 | $2.80 | 9,827 | — | — |
| 1983-11-23 | $2.80 | $2.80 | 75,939 | — | — |
| 1983-11-22 | $2.83 | $2.83 | 52,711 | — | — |
| 1983-11-21 | $2.83 | $2.83 | 162,599 | — | — |
| 1983-11-18 | $2.73 | $2.73 | 58,071 | — | — |
| 1983-11-17 | $2.71 | $2.71 | 159,919 | — | — |
| 1983-11-16 | $2.57 | $2.57 | 116,142 | — | — |
| 1983-11-15 | $3.22 | $3.22 | 45,563 | — | — |
| 1983-11-14 | $3.19 | $3.19 | 110,782 | — | — |
| 1983-11-11 | $3.11 | $3.11 | 9,827 | — | — |
| 1983-11-10 | $3.11 | $3.11 | 97,381 | — | — |
| 1983-11-09 | $2.99 | $2.99 | 20,548 | — | — |
| 1983-11-08 | $3.04 | $3.04 | 107,208 | — | — |
| 1983-11-07 | $3.05 | $3.05 | 143,837 | — | — |
| 1983-11-04 | $3.04 | $3.04 | 36,629 | — | — |
| 1983-11-03 | $3.01 | $3.01 | 25,909 | — | — |
| 1983-11-02 | $3.01 | $3.01 | 66,112 | — | — |
| 1983-11-01 | $2.95 | $2.95 | 123,289 | — | — |
| 1983-10-31 | $3.05 | $3.05 | 67,005 | — | — |
| 1983-10-28 | $3.19 | $3.19 | 56,284 | — | — |
| 1983-10-27 | $3.25 | $3.25 | 30,376 | — | — |
| 1983-10-26 | $3.29 | $3.29 | 52,711 | — | — |
| 1983-10-25 | $3.29 | $3.29 | 41,990 | — | — |
| 1983-10-24 | $3.29 | $3.29 | 92,914 | — | — |
| 1983-10-21 | $3.32 | $3.32 | 125,076 | — | — |
| 1983-10-20 | $3.39 | $3.39 | 79,513 | — | — |
| 1983-10-19 | $3.46 | $3.46 | 106,315 | — | — |
| 1983-10-18 | $3.54 | $3.54 | 150,985 | — | — |
| 1983-10-17 | $3.54 | $3.54 | 81,299 | — | — |
| 1983-10-14 | $3.55 | $3.55 | 91,127 | — | — |
| 1983-10-13 | $3.55 | $3.55 | 25,909 | — | — |
| 1983-10-12 | $3.55 | $3.55 | 517,279 | — | — |
| 1983-10-11 | $3.58 | $3.58 | 127,756 | — | — |
| 1983-10-10 | $3.58 | $3.58 | 130,436 | — | — |
| 1983-10-07 | $3.58 | $3.58 | 140,264 | — | — |
| 1983-10-06 | $3.58 | $3.58 | 76,832 | — | — |
| 1983-10-05 | $3.58 | $3.58 | 61,645 | — | — |
| 1983-10-04 | $3.54 | $3.54 | 113,462 | — | — |
| 1983-10-03 | $3.54 | $3.54 | 115,249 | — | — |
| 1983-09-30 | $3.54 | $3.54 | 32,162 | — | — |
| 1983-09-29 | $3.55 | $3.55 | 58,964 | — | — |
| 1983-09-28 | $3.55 | $3.55 | 103,634 | — | — |
| 1983-09-27 | $3.53 | $3.53 | 20,548 | — | — |
| 1983-09-26 | $3.53 | $3.53 | 0 | — | — |
| 1983-09-23 | $3.53 | $3.53 | 56,284 | — | — |
| 1983-09-22 | $3.53 | $3.53 | 18,761 | — | — |
| 1983-09-21 | $3.53 | $3.53 | 26,802 | — | — |
| 1983-09-20 | $3.53 | $3.53 | 18,761 | — | — |
| 1983-09-19 | $3.51 | $3.51 | 16,975 | — | — |
| 1983-09-16 | $3.51 | $3.51 | 66,112 | — | — |
| 1983-09-15 | $3.47 | $3.47 | 13,401 | — | — |
| 1983-09-14 | $3.47 | $3.47 | 44,670 | — | — |
| 1983-09-13 | $3.47 | $3.47 | 20,548 | — | — |
| 1983-09-12 | $3.47 | $3.47 | 8,934 | — | — |
| 1983-09-09 | $3.46 | $3.46 | 18,761 | — | — |
| 1983-09-08 | $3.46 | $3.46 | 42,883 | — | — |
| 1983-09-07 | $3.43 | $3.43 | 27,695 | — | — |
| 1983-09-06 | $3.41 | $3.41 | 36,629 | — | — |
| 1983-09-02 | $3.40 | $3.40 | 13,401 | — | — |
| 1983-09-01 | $3.40 | $3.40 | 32,162 | — | — |
| 1983-08-31 | $3.40 | $3.40 | 16,081 | — | — |
| 1983-08-30 | $3.40 | $3.40 | 20,548 | — | — |
| 1983-08-29 | $3.40 | $3.40 | 7,147 | — | — |
| 1983-08-26 | $3.40 | $3.40 | 25,909 | — | — |
| 1983-08-25 | $3.40 | $3.40 | 25,909 | — | — |
| 1983-08-24 | $3.39 | $3.39 | 26,802 | — | — |
| 1983-08-23 | $3.37 | $3.37 | 9,827 | — | — |
| 1983-08-22 | $3.37 | $3.37 | 52,711 | — | — |
| 1983-08-19 | $3.33 | $3.33 | 190,294 | — | — |
| 1983-08-18 | $3.29 | $3.29 | 29,482 | — | — |
| 1983-08-17 | $3.29 | $3.29 | 50,924 | — | — |
| 1983-08-16 | $3.29 | $3.29 | 96,487 | — | — |
| 1983-08-15 | $3.26 | $3.26 | 36,629 | — | — |
| 1983-08-12 | $3.26 | $3.26 | 107,208 | — | — |
| 1983-08-11 | $3.26 | $3.26 | 46,457 | — | — |
| 1983-08-10 | $3.22 | $3.22 | 100,954 | — | — |
| 1983-08-09 | $3.13 | $3.13 | 129,543 | — | — |
| 1983-08-08 | $3.11 | $3.11 | 63,431 | — | — |
| 1983-08-05 | $3.11 | $3.11 | 158,132 | — | — |
| 1983-08-04 | $3.05 | $3.05 | 127,756 | — | — |
| 1983-08-03 | $3.04 | $3.04 | 22,335 | — | — |
| 1983-08-02 | $3.02 | $3.02 | 167,959 | — | — |
| 1983-08-01 | $3.04 | $3.04 | 71,472 | — | — |
| 1983-07-29 | $3.04 | $3.04 | 92,914 | — | — |
| 1983-07-28 | $3.05 | $3.05 | 157,238 | — | — |
| 1983-07-27 | $3.06 | $3.06 | 103,634 | — | — |
| 1983-07-26 | $3.02 | $3.02 | 123,289 | — | — |
| 1983-07-25 | $2.98 | $2.98 | 77,726 | — | — |
| 1983-07-22 | $2.94 | $2.94 | 129,543 | — | — |
| 1983-07-21 | $2.90 | $2.90 | 210,842 | — | — |
| 1983-07-20 | $2.87 | $2.87 | 112,568 | — | — |
| 1983-07-19 | $2.87 | $2.87 | 398,456 | — | — |
| 1983-07-18 | $2.84 | $2.84 | 85,766 | — | — |
| 1983-07-15 | $2.84 | $2.84 | 626,273 | — | — |
| 1983-07-14 | $2.83 | $2.83 | 45,563 | — | — |
| 1983-07-13 | $2.83 | $2.83 | 88,447 | — | — |
| 1983-07-12 | $2.84 | $2.84 | 146,518 | — | — |
| 1983-07-11 | $2.98 | $2.98 | 5,360 | — | — |
| 1983-07-08 | $2.95 | $2.95 | 8,934 | — | — |
| 1983-07-07 | $2.95 | $2.95 | 47,350 | — | — |
| 1983-07-06 | $3.01 | $3.01 | 13,401 | — | — |
| 1983-07-05 | $3.04 | $3.04 | 25,909 | — | — |
| 1983-07-01 | $3.04 | $3.04 | 13,401 | — | — |
| 1983-06-30 | $3.04 | $3.04 | 9,827 | — | — |
| 1983-06-29 | $3.05 | $3.05 | 130,436 | — | — |
| 1983-06-28 | $3.08 | $3.08 | 61,645 | — | — |
| 1983-06-27 | $3.08 | $3.08 | 20,548 | — | — |
| 1983-06-24 | $3.08 | $3.08 | 66,112 | — | — |
| 1983-06-23 | $3.11 | $3.11 | 20,548 | — | — |
| 1983-06-22 | $3.11 | $3.11 | 88,447 | — | — |
| 1983-06-21 | $3.06 | $3.06 | 76,832 | — | — |
| 1983-06-20 | $3.06 | $3.06 | 71,472 | — | — |
| 1983-06-17 | $3.06 | $3.06 | 4,467 | — | — |
| 1983-06-16 | $3.06 | $3.06 | 16,081 | — | — |
| 1983-06-15 | $3.05 | $3.05 | 29,482 | — | — |
| 1983-06-14 | $3.05 | $3.05 | 7,147 | — | — |
| 1983-06-13 | $3.04 | $3.04 | 32,162 | — | — |
| 1983-06-10 | $3.04 | $3.04 | 50,030 | — | — |
| 1983-06-09 | $3.04 | $3.04 | 0 | — | — |
| 1983-06-08 | $3.04 | $3.04 | 13,401 | — | — |
| 1983-06-07 | $3.05 | $3.05 | 29,482 | — | — |
| 1983-06-06 | $3.04 | $3.04 | 12,508 | — | — |
| 1983-06-03 | $3.04 | $3.04 | 12,508 | — | — |
| 1983-06-02 | $3.04 | $3.04 | 2,680 | — | — |
| 1983-06-01 | $3.04 | $3.04 | 60,751 | — | — |
| 1983-05-31 | $3.04 | $3.04 | 67,005 | — | — |
| 1983-05-27 | $3.05 | $3.05 | 56,284 | — | — |
| 1983-05-26 | $3.05 | $3.05 | 25,909 | — | — |
| 1983-05-25 | $3.05 | $3.05 | 30,376 | — | — |
| 1983-05-24 | $3.04 | $3.04 | 84,873 | — | — |
| 1983-05-23 | $2.94 | $2.94 | 31,269 | — | — |
| 1983-05-20 | $2.92 | $2.92 | 133,117 | — | — |
| 1983-05-19 | $2.71 | $2.71 | 63,431 | — | — |
| 1983-05-18 | $2.70 | $2.70 | 145,624 | — | — |
| 1983-05-17 | $2.63 | $2.63 | 106,315 | — | — |
| 1983-05-16 | $2.62 | $2.62 | 41,096 | — | — |
| 1983-05-13 | $2.62 | $2.62 | 162,599 | — | — |
| 1983-05-12 | $2.62 | $2.62 | 53,604 | — | — |
| 1983-05-11 | $2.62 | $2.62 | 88,447 | — | — |
| 1983-05-10 | $2.62 | $2.62 | 127,756 | — | — |
| 1983-05-09 | $2.60 | $2.60 | 20,548 | — | — |
| 1983-05-06 | $2.60 | $2.60 | 16,081 | — | — |
| 1983-05-05 | $2.60 | $2.60 | 270,700 | — | — |
| 1983-05-04 | $2.60 | $2.60 | 79,513 | — | — |
| 1983-05-03 | $2.60 | $2.60 | 61,645 | — | — |
| 1983-05-02 | $2.56 | $2.56 | 47,350 | — | — |
| 1983-04-29 | $2.55 | $2.55 | 2,680 | — | — |
| 1983-04-28 | $2.55 | $2.55 | 12,508 | — | — |
| 1983-04-27 | $2.56 | $2.56 | 52,711 | — | — |
| 1983-04-26 | $2.55 | $2.55 | 88,447 | — | — |
| 1983-04-25 | $2.56 | $2.56 | 300,182 | — | — |
| 1983-04-22 | $2.60 | $2.60 | 4,467 | — | — |
| 1983-04-21 | $2.60 | $2.60 | 39,310 | — | — |
| 1983-04-20 | $2.60 | $2.60 | 8,934 | — | — |
| 1983-04-19 | $2.60 | $2.60 | 44,670 | — | — |
| 1983-04-18 | $2.62 | $2.62 | 67,005 | — | — |
| 1983-04-15 | $2.66 | $2.66 | 40,203 | — | — |
| 1983-04-14 | $2.62 | $2.62 | 50,030 | — | — |
| 1983-04-13 | $2.59 | $2.59 | 32,162 | — | — |
| 1983-04-12 | $2.59 | $2.59 | 20,548 | — | — |
| 1983-04-11 | $2.59 | $2.59 | 13,401 | — | — |
| 1983-04-08 | $2.59 | $2.59 | 50,030 | — | — |
| 1983-04-07 | $2.59 | $2.59 | 25,909 | — | — |
| 1983-04-06 | $2.60 | $2.60 | 110,782 | — | — |
| 1983-04-05 | $2.63 | $2.63 | 87,553 | — | — |
| 1983-04-04 | $2.63 | $2.63 | 101,848 | — | — |
| 1983-03-31 | $2.53 | $2.53 | 117,929 | — | — |
| 1983-03-30 | $2.49 | $2.49 | 26,802 | — | — |
| 1983-03-29 | $2.48 | $2.48 | 32,162 | — | — |
| 1983-03-28 | $2.48 | $2.48 | 26,802 | — | — |
| 1983-03-25 | $2.52 | $2.52 | 8,934 | — | — |
| 1983-03-24 | $2.52 | $2.52 | 156,345 | — | — |
| 1983-03-23 | $2.52 | $2.52 | 75,939 | — | — |
| 1983-03-22 | $2.52 | $2.52 | 103,634 | — | — |
| 1983-03-21 | $2.52 | $2.52 | 39,310 | — | — |
| 1983-03-18 | $2.52 | $2.52 | 53,604 | — | — |
| 1983-03-17 | $2.53 | $2.53 | 56,284 | — | — |
| 1983-03-16 | $2.53 | $2.53 | 47,350 | — | — |
| 1983-03-15 | $2.52 | $2.52 | 36,629 | — | — |
| 1983-03-14 | $2.53 | $2.53 | 10,721 | — | — |
| 1983-03-11 | $2.52 | $2.52 | 16,081 | — | — |
| 1983-03-10 | $2.52 | $2.52 | 0 | — | — |
| 1983-03-09 | $2.52 | $2.52 | 2,680 | — | — |
| 1983-03-08 | $2.52 | $2.52 | 4,467 | — | — |
| 1983-03-07 | $2.52 | $2.52 | 5,360 | — | — |
| 1983-03-04 | $2.53 | $2.53 | 41,990 | — | — |
| 1983-03-03 | $2.52 | $2.52 | 41,096 | — | — |
| 1983-03-02 | $2.50 | $2.50 | 83,086 | — | — |
| 1983-03-01 | $2.52 | $2.52 | 58,071 | — | — |
| 1983-02-28 | $2.56 | $2.56 | 40,203 | — | — |
| 1983-02-25 | $2.56 | $2.56 | 21,442 | — | — |
| 1983-02-24 | $2.56 | $2.56 | 16,975 | — | — |
| 1983-02-23 | $2.55 | $2.55 | 45,563 | — | — |
| 1983-02-22 | $2.55 | $2.55 | 53,604 | — | — |
| 1983-02-18 | $2.55 | $2.55 | 10,721 | — | — |
| 1983-02-17 | $2.55 | $2.55 | 78,619 | — | — |
| 1983-02-16 | $2.55 | $2.55 | 40,203 | — | — |
| 1983-02-15 | $2.55 | $2.55 | 18,761 | — | — |
| 1983-02-14 | $2.55 | $2.55 | 6,254 | — | — |
| 1983-02-11 | $2.55 | $2.55 | 78,619 | — | — |
| 1983-02-10 | $2.55 | $2.55 | 67,005 | — | — |
| 1983-02-09 | $2.55 | $2.55 | 75,939 | — | — |
| 1983-02-08 | $2.56 | $2.56 | 123,289 | — | — |
| 1983-02-07 | $2.56 | $2.56 | 113,462 | — | — |
| 1983-02-04 | $2.56 | $2.56 | 31,269 | — | — |
| 1983-02-03 | $2.56 | $2.56 | 92,914 | — | — |
| 1983-02-02 | $2.53 | $2.53 | 41,990 | — | — |
| 1983-02-01 | $2.49 | $2.49 | 103,634 | — | — |
| 1983-01-31 | $2.42 | $2.42 | 53,604 | — | — |
| 1983-01-28 | $2.42 | $2.42 | 290,355 | — | — |
| 1983-01-27 | $2.35 | $2.35 | 20,548 | — | — |
| 1983-01-26 | $2.35 | $2.35 | 87,553 | — | — |
| 1983-01-25 | $2.35 | $2.35 | 39,310 | — | — |
| 1983-01-24 | $2.35 | $2.35 | 145,624 | — | — |
| 1983-01-21 | $2.35 | $2.35 | 7,147 | — | — |
| 1983-01-20 | $2.35 | $2.35 | 88,447 | — | — |
| 1983-01-19 | $2.29 | $2.29 | 5,360 | — | — |
| 1983-01-18 | $2.29 | $2.29 | 36,629 | — | — |
| 1983-01-17 | $2.29 | $2.29 | 33,949 | — | — |
| 1983-01-14 | $2.28 | $2.28 | 24,122 | — | — |
| 1983-01-13 | $2.27 | $2.27 | 56,284 | — | — |
| 1983-01-12 | $2.31 | $2.31 | 15,188 | — | — |
| 1983-01-11 | $2.29 | $2.29 | 120,609 | — | — |
| 1983-01-10 | $2.25 | $2.25 | 41,096 | — | — |
| 1983-01-07 | $2.21 | $2.21 | 92,914 | — | — |
| 1983-01-06 | $2.20 | $2.20 | 386,842 | — | — |
| 1983-01-05 | $2.10 | $2.10 | 70,579 | — | — |
| 1983-01-04 | $2.08 | $2.08 | 12,508 | — | — |
| 1983-01-03 | $2.08 | $2.08 | 22,335 | — | — |