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 | 82,000 | — | — |
| 1983-12-29 | $4.46 | $4.46 | 25,000 | — | — |
| 1983-12-28 | $4.45 | $4.45 | 223,000 | — | — |
| 1983-12-27 | $4.41 | $4.41 | 39,000 | — | — |
| 1983-12-23 | $4.43 | $4.43 | 106,000 | — | — |
| 1983-12-22 | $4.34 | $4.34 | 437,000 | — | — |
| 1983-12-21 | $4.15 | $4.15 | 28,000 | — | — |
| 1983-12-20 | $4.24 | $4.24 | 97,000 | — | — |
| 1983-12-19 | $4.30 | $4.30 | 36,000 | — | — |
| 1983-12-16 | $4.16 | $4.16 | 32,000 | — | — |
| 1983-12-15 | $4.09 | $4.09 | 125,000 | — | — |
| 1983-12-14 | $4.09 | $4.09 | 222,000 | — | — |
| 1983-12-13 | $4.31 | $4.31 | 24,000 | — | — |
| 1983-12-12 | $4.35 | $4.35 | 22,000 | — | — |
| 1983-12-09 | $4.31 | $4.31 | 16,000 | — | — |
| 1983-12-08 | $4.26 | $4.26 | 20,000 | — | — |
| 1983-12-07 | $4.38 | $4.38 | 36,000 | — | — |
| 1983-12-06 | $4.30 | $4.30 | 17,000 | — | — |
| 1983-12-05 | $4.38 | $4.38 | 28,000 | — | — |
| 1983-12-02 | $4.43 | $4.43 | 0 | — | — |
| 1983-12-01 | $4.43 | $4.43 | 13,000 | — | — |
| 1983-11-30 | $4.39 | $4.39 | 26,000 | — | — |
| 1983-11-29 | $4.45 | $4.45 | 183,000 | — | — |
| 1983-11-28 | $4.55 | $4.55 | 75,000 | — | — |
| 1983-11-25 | $4.51 | $4.51 | 35,000 | — | — |
| 1983-11-23 | $4.48 | $4.48 | 417,000 | — | — |
| 1983-11-22 | $4.33 | $4.33 | 191,000 | — | — |
| 1983-11-21 | $4.03 | $4.03 | 74,000 | — | — |
| 1983-11-18 | $3.85 | $3.85 | 84,000 | — | — |
| 1983-11-17 | $3.75 | $3.75 | 18,000 | — | — |
| 1983-11-16 | $3.76 | $3.76 | 89,000 | — | — |
| 1983-11-15 | $3.78 | $3.78 | 40,000 | — | — |
| 1983-11-14 | $3.80 | $3.80 | 49,000 | — | — |
| 1983-11-11 | $3.80 | $3.80 | 30,000 | — | — |
| 1983-11-10 | $3.81 | $3.81 | 209,000 | — | — |
| 1983-11-09 | $3.78 | $3.78 | 204,000 | — | — |
| 1983-11-08 | $3.48 | $3.48 | 155,000 | — | — |
| 1983-11-07 | $3.50 | $3.50 | 134,000 | — | — |
| 1983-11-04 | $3.78 | $3.78 | 12,000 | — | — |
| 1983-11-03 | $3.80 | $3.80 | 60,000 | — | — |
| 1983-11-02 | $3.73 | $3.73 | 59,000 | — | — |
| 1983-11-01 | $3.88 | $3.88 | 83,000 | — | — |
| 1983-10-31 | $3.99 | $3.99 | 27,000 | — | — |
| 1983-10-28 | $3.98 | $3.98 | 32,000 | — | — |
| 1983-10-27 | $3.99 | $3.99 | 82,000 | — | — |
| 1983-10-26 | $4.03 | $4.03 | 24,000 | — | — |
| 1983-10-25 | $4.04 | $4.04 | 56,000 | — | — |
| 1983-10-24 | $4.01 | $4.01 | 80,000 | — | — |
| 1983-10-21 | $4.04 | $4.04 | 16,000 | — | — |
| 1983-10-20 | $4.10 | $4.10 | 28,000 | — | — |
| 1983-10-19 | $4.13 | $4.13 | 55,000 | — | — |
| 1983-10-18 | $4.10 | $4.10 | 60,000 | — | — |
| 1983-10-17 | $4.10 | $4.10 | 31,000 | — | — |
| 1983-10-14 | $4.18 | $4.18 | 45,000 | — | — |
| 1983-10-13 | $4.21 | $4.21 | 42,000 | — | — |
| 1983-10-12 | $4.19 | $4.19 | 66,000 | — | — |
| 1983-10-11 | $4.19 | $4.19 | 177,000 | — | — |
| 1983-10-10 | $4.13 | $4.13 | 117,000 | — | — |
| 1983-10-07 | $4.09 | $4.09 | 55,000 | — | — |
| 1983-10-06 | $4.11 | $4.11 | 36,000 | — | — |
| 1983-10-05 | $4.11 | $4.11 | 141,000 | — | — |
| 1983-10-04 | $4.13 | $4.13 | 167,000 | — | — |
| 1983-10-03 | $4.06 | $4.06 | 137,000 | — | — |
| 1983-09-30 | $4.11 | $4.11 | 197,000 | — | — |
| 1983-09-29 | $4.00 | $4.00 | 63,000 | — | — |
| 1983-09-28 | $3.91 | $3.91 | 98,000 | — | — |
| 1983-09-27 | $3.93 | $3.93 | 8,000 | — | — |
| 1983-09-26 | $3.90 | $3.90 | 196,000 | — | — |
| 1983-09-23 | $3.88 | $3.88 | 26,000 | — | — |
| 1983-09-22 | $3.96 | $3.96 | 65,000 | — | — |
| 1983-09-21 | $3.95 | $3.95 | 156,000 | — | — |
| 1983-09-20 | $3.89 | $3.89 | 18,000 | — | — |
| 1983-09-19 | $3.90 | $3.90 | 49,000 | — | — |
| 1983-09-16 | $3.94 | $3.94 | 75,000 | — | — |
| 1983-09-15 | $3.95 | $3.95 | 127,000 | — | — |
| 1983-09-14 | $3.84 | $3.84 | 40,000 | — | — |
| 1983-09-13 | $3.94 | $3.94 | 37,000 | — | — |
| 1983-09-12 | $3.95 | $3.95 | 260,000 | — | — |
| 1983-09-09 | $3.86 | $3.86 | 56,000 | — | — |
| 1983-09-08 | $3.85 | $3.85 | 72,000 | — | — |
| 1983-09-07 | $3.80 | $3.80 | 212,000 | — | — |
| 1983-09-06 | $3.75 | $3.75 | 152,000 | — | — |
| 1983-09-02 | $3.60 | $3.60 | 16,000 | — | — |
| 1983-09-01 | $3.63 | $3.63 | 75,000 | — | — |
| 1983-08-31 | $3.70 | $3.70 | 103,000 | — | — |
| 1983-08-30 | $3.70 | $3.70 | 115,000 | — | — |
| 1983-08-29 | $3.74 | $3.74 | 132,000 | — | — |
| 1983-08-26 | $3.65 | $3.65 | 168,000 | — | — |
| 1983-08-25 | $3.54 | $3.54 | 93,000 | — | — |
| 1983-08-24 | $3.45 | $3.45 | 48,000 | — | — |
| 1983-08-23 | $3.43 | $3.43 | 77,000 | — | — |
| 1983-08-22 | $3.44 | $3.44 | 19,000 | — | — |
| 1983-08-19 | $3.45 | $3.45 | 274,000 | — | — |
| 1983-08-18 | $3.43 | $3.43 | 148,000 | — | — |
| 1983-08-17 | $3.45 | $3.45 | 7,000 | — | — |
| 1983-08-16 | $3.48 | $3.48 | 10,000 | — | — |
| 1983-08-15 | $3.45 | $3.45 | 108,000 | — | — |
| 1983-08-12 | $3.49 | $3.49 | 72,000 | — | — |
| 1983-08-11 | $3.45 | $3.45 | 54,000 | — | — |
| 1983-08-10 | $3.45 | $3.45 | 56,000 | — | — |
| 1983-08-09 | $3.34 | $3.34 | 18,000 | — | — |
| 1983-08-08 | $3.35 | $3.35 | 41,000 | — | — |
| 1983-08-05 | $3.33 | $3.33 | 14,000 | — | — |
| 1983-08-04 | $3.31 | $3.31 | 176,000 | — | — |
| 1983-08-03 | $3.33 | $3.33 | 9,000 | — | — |
| 1983-08-02 | $3.30 | $3.30 | 41,000 | — | — |
| 1983-08-01 | $3.24 | $3.24 | 30,000 | — | — |
| 1983-07-29 | $3.29 | $3.29 | 36,000 | — | — |
| 1983-07-28 | $3.38 | $3.38 | 163,000 | — | — |
| 1983-07-27 | $3.48 | $3.48 | 125,000 | — | — |
| 1983-07-26 | $3.48 | $3.48 | 256,000 | — | — |
| 1983-07-25 | $3.49 | $3.49 | 65,000 | — | — |
| 1983-07-22 | $3.48 | $3.48 | 29,000 | — | — |
| 1983-07-21 | $3.46 | $3.46 | 56,000 | — | — |
| 1983-07-20 | $3.46 | $3.46 | 72,000 | — | — |
| 1983-07-19 | $3.35 | $3.35 | 22,000 | — | — |
| 1983-07-18 | $3.39 | $3.39 | 157,000 | — | — |
| 1983-07-15 | $3.45 | $3.45 | 9,000 | — | — |
| 1983-07-14 | $3.49 | $3.49 | 35,000 | — | — |
| 1983-07-13 | $3.48 | $3.48 | 576,000 | — | — |
| 1983-07-12 | $3.48 | $3.48 | 135,000 | — | — |
| 1983-07-11 | $3.50 | $3.50 | 76,000 | — | — |
| 1983-07-08 | $3.48 | $3.48 | 116,000 | — | — |
| 1983-07-07 | $3.53 | $3.53 | 234,000 | — | — |
| 1983-07-06 | $3.45 | $3.45 | 104,000 | — | — |
| 1983-07-05 | $3.44 | $3.44 | 109,000 | — | — |
| 1983-07-01 | $3.45 | $3.45 | 428,000 | — | — |
| 1983-06-30 | $3.38 | $3.38 | 409,000 | — | — |
| 1983-06-29 | $3.10 | $3.10 | 45,000 | — | — |
| 1983-06-28 | $3.10 | $3.10 | 85,000 | — | — |
| 1983-06-27 | $3.18 | $3.18 | 36,000 | — | — |
| 1983-06-24 | $3.26 | $3.26 | 43,000 | — | — |
| 1983-06-23 | $3.29 | $3.29 | 32,000 | — | — |
| 1983-06-22 | $3.33 | $3.33 | 104,000 | — | — |
| 1983-06-21 | $3.35 | $3.35 | 66,000 | — | — |
| 1983-06-20 | $3.35 | $3.35 | 266,000 | — | — |
| 1983-06-17 | $3.29 | $3.29 | 158,000 | — | — |
| 1983-06-16 | $3.24 | $3.24 | 162,000 | — | — |
| 1983-06-15 | $3.26 | $3.26 | 70,000 | — | — |
| 1983-06-14 | $3.20 | $3.20 | 74,000 | — | — |
| 1983-06-13 | $3.28 | $3.28 | 317,000 | — | — |
| 1983-06-10 | $3.28 | $3.28 | 356,000 | — | — |
| 1983-06-09 | $3.29 | $3.29 | 224,000 | — | — |
| 1983-06-08 | $3.23 | $3.23 | 322,000 | — | — |
| 1983-06-07 | $3.10 | $3.10 | 575,000 | — | — |
| 1983-06-06 | $3.05 | $3.05 | 824,000 | — | — |
| 1983-06-03 | $2.68 | $2.68 | 28,000 | — | — |
| 1983-06-02 | $2.73 | $2.72 | 90,000 | — | — |
| 1983-06-01 | $2.69 | $2.69 | 150,000 | — | — |
| 1983-05-31 | $2.60 | $2.60 | 16,000 | — | — |
| 1983-05-27 | $2.63 | $2.62 | 18,000 | — | — |
| 1983-05-26 | $2.61 | $2.61 | 84,000 | — | — |
| 1983-05-25 | $2.68 | $2.68 | 72,000 | — | — |
| 1983-05-24 | $2.58 | $2.58 | 39,000 | — | — |
| 1983-05-23 | $2.59 | $2.59 | 29,000 | — | — |
| 1983-05-20 | $2.58 | $2.58 | 88,000 | — | — |
| 1983-05-19 | $2.53 | $2.53 | 10,000 | — | — |
| 1983-05-18 | $2.50 | $2.50 | 68,000 | — | — |
| 1983-05-17 | $2.49 | $2.49 | 29,000 | — | — |
| 1983-05-16 | $2.40 | $2.40 | 13,000 | — | — |
| 1983-05-13 | $2.45 | $2.45 | 17,000 | — | — |
| 1983-05-12 | $2.44 | $2.44 | 35,000 | — | — |
| 1983-05-11 | $2.43 | $2.43 | 42,000 | — | — |
| 1983-05-10 | $2.40 | $2.40 | 16,000 | — | — |
| 1983-05-09 | $2.44 | $2.44 | 9,000 | — | — |
| 1983-05-06 | $2.44 | $2.44 | 21,000 | — | — |
| 1983-05-05 | $2.45 | $2.45 | 57,000 | — | — |
| 1983-05-04 | $2.40 | $2.40 | 44,000 | — | — |
| 1983-05-03 | $2.44 | $2.44 | 106,000 | — | — |
| 1983-05-02 | $2.40 | $2.40 | 75,000 | — | — |
| 1983-04-29 | $2.44 | $2.44 | 136,000 | — | — |
| 1983-04-28 | $2.33 | $2.33 | 36,000 | — | — |
| 1983-04-27 | $2.28 | $2.28 | 25,000 | — | — |
| 1983-04-26 | $2.29 | $2.29 | 39,000 | — | — |
| 1983-04-25 | $2.33 | $2.33 | 56,000 | — | — |
| 1983-04-22 | $2.35 | $2.35 | 40,000 | — | — |
| 1983-04-21 | $2.34 | $2.34 | 15,000 | — | — |
| 1983-04-20 | $2.30 | $2.30 | 47,000 | — | — |
| 1983-04-19 | $2.36 | $2.36 | 42,000 | — | — |
| 1983-04-18 | $2.38 | $2.37 | 139,000 | — | — |
| 1983-04-15 | $2.24 | $2.24 | 27,000 | — | — |
| 1983-04-14 | $2.26 | $2.26 | 63,000 | — | — |
| 1983-04-13 | $2.29 | $2.29 | 89,000 | — | — |
| 1983-04-12 | $2.26 | $2.26 | 36,000 | — | — |
| 1983-04-11 | $2.18 | $2.18 | 86,000 | — | — |
| 1983-04-08 | $2.23 | $2.23 | 821,000 | — | — |
| 1983-04-07 | $2.05 | $2.05 | 14,000 | — | — |
| 1983-04-06 | $2.11 | $2.11 | 28,000 | — | — |
| 1983-04-05 | $2.13 | $2.13 | 68,000 | — | — |
| 1983-04-04 | $2.13 | $2.13 | 94,000 | — | — |
| 1983-03-31 | $2.03 | $2.03 | 11,000 | — | — |
| 1983-03-30 | $2.05 | $2.05 | 23,000 | — | — |
| 1983-03-29 | $2.05 | $2.05 | 53,000 | — | — |
| 1983-03-28 | $2.11 | $2.11 | 20,000 | — | — |
| 1983-03-25 | $2.20 | $2.20 | 44,000 | — | — |
| 1983-03-24 | $2.20 | $2.20 | 236,000 | — | — |
| 1983-03-23 | $2.18 | $2.18 | 30,000 | — | — |
| 1983-03-22 | $2.20 | $2.20 | 31,000 | — | — |
| 1983-03-21 | $2.21 | $2.21 | 150,000 | — | — |
| 1983-03-18 | $2.30 | $2.30 | 63,000 | — | — |
| 1983-03-17 | $2.25 | $2.25 | 48,000 | — | — |
| 1983-03-16 | $2.25 | $2.25 | 404,000 | — | — |
| 1983-03-15 | $2.21 | $2.21 | 91,000 | — | — |
| 1983-03-14 | $2.20 | $2.20 | 110,000 | — | — |
| 1983-03-11 | $2.15 | $2.15 | 103,000 | — | — |
| 1983-03-10 | $2.15 | $2.15 | 129,000 | — | — |
| 1983-03-09 | $2.18 | $2.18 | 409,000 | — | — |
| 1983-03-08 | $2.20 | $2.20 | 450,000 | — | — |
| 1983-03-07 | $2.08 | $2.08 | 50,000 | — | — |
| 1983-03-04 | $2.05 | $2.05 | 207,000 | — | — |
| 1983-03-03 | $2.00 | $2.00 | 192,000 | — | — |
| 1983-03-02 | $1.98 | $1.98 | 32,000 | — | — |
| 1983-03-01 | $2.00 | $2.00 | 24,000 | — | — |
| 1983-02-28 | $1.95 | $1.95 | 25,000 | — | — |
| 1983-02-25 | $1.95 | $1.95 | 61,000 | — | — |
| 1983-02-24 | $1.94 | $1.94 | 45,000 | — | — |
| 1983-02-23 | $1.90 | $1.90 | 26,000 | — | — |
| 1983-02-22 | $1.98 | $1.98 | 23,000 | — | — |
| 1983-02-18 | $1.99 | $1.99 | 18,000 | — | — |
| 1983-02-17 | $2.05 | $2.05 | 71,000 | — | — |
| 1983-02-16 | $2.03 | $2.03 | 50,000 | — | — |
| 1983-02-15 | $2.08 | $2.08 | 74,000 | — | — |
| 1983-02-14 | $2.00 | $2.00 | 8,000 | — | — |
| 1983-02-11 | $2.05 | $2.05 | 37,000 | — | — |
| 1983-02-10 | $2.00 | $2.00 | 22,000 | — | — |
| 1983-02-09 | $2.00 | $2.00 | 19,000 | — | — |
| 1983-02-08 | $2.00 | $2.00 | 99,000 | — | — |
| 1983-02-07 | $2.00 | $2.00 | 131,000 | — | — |
| 1983-02-04 | $1.93 | $1.93 | 41,000 | — | — |
| 1983-02-03 | $1.88 | $1.88 | 8,000 | — | — |
| 1983-02-02 | $1.86 | $1.86 | 22,000 | — | — |
| 1983-02-01 | $1.85 | $1.85 | 15,000 | — | — |
| 1983-01-31 | $1.83 | $1.83 | 15,000 | — | — |
| 1983-01-28 | $1.85 | $1.85 | 16,000 | — | — |
| 1983-01-27 | $1.83 | $1.83 | 34,000 | — | — |
| 1983-01-26 | $1.84 | $1.84 | 10,000 | — | — |
| 1983-01-25 | $1.81 | $1.81 | 17,000 | — | — |
| 1983-01-24 | $1.80 | $1.80 | 51,000 | — | — |
| 1983-01-21 | $1.85 | $1.85 | 10,000 | — | — |
| 1983-01-20 | $1.85 | $1.85 | 6,000 | — | — |
| 1983-01-19 | $1.89 | $1.89 | 4,000 | — | — |
| 1983-01-18 | $1.90 | $1.90 | 12,000 | — | — |
| 1983-01-17 | $1.88 | $1.88 | 10,000 | — | — |
| 1983-01-14 | $1.90 | $1.90 | 39,000 | — | — |
| 1983-01-13 | $1.89 | $1.89 | 32,000 | — | — |
| 1983-01-12 | $1.86 | $1.86 | 20,000 | — | — |
| 1983-01-11 | $1.95 | $1.95 | 33,000 | — | — |
| 1983-01-10 | $1.95 | $1.95 | 6,000 | — | — |
| 1983-01-07 | $1.99 | $1.99 | 33,000 | — | — |
| 1983-01-06 | $1.95 | $1.95 | 31,000 | — | — |
| 1983-01-05 | $2.00 | $2.00 | 6,000 | — | — |
| 1983-01-04 | $1.99 | $1.99 | 18,000 | — | — |
| 1983-01-03 | $1.96 | $1.96 | 6,000 | — | — |