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 | $3.38 | $3.38 | 45,631 | — | — |
| 1983-12-29 | $3.38 | $3.38 | 17,383 | — | — |
| 1983-12-28 | $3.41 | $3.41 | 34,766 | — | — |
| 1983-12-27 | $3.41 | $3.41 | 15,210 | — | — |
| 1983-12-23 | $3.41 | $3.41 | 55,409 | — | — |
| 1983-12-22 | $3.45 | $3.45 | 71,706 | — | — |
| 1983-12-21 | $3.45 | $3.45 | 91,262 | — | — |
| 1983-12-20 | $3.47 | $3.47 | 202,079 | — | — |
| 1983-12-19 | $3.49 | $3.49 | 15,210 | — | — |
| 1983-12-16 | $3.50 | $3.50 | 17,383 | — | — |
| 1983-12-15 | $3.50 | $3.50 | 65,187 | — | — |
| 1983-12-14 | $3.54 | $3.54 | 9,778 | — | — |
| 1983-12-13 | $3.52 | $3.52 | 2,173 | — | — |
| 1983-12-12 | $3.57 | $3.57 | 89,089 | — | — |
| 1983-12-09 | $3.50 | $3.50 | 206,425 | — | — |
| 1983-12-08 | $3.50 | $3.50 | 67,360 | — | — |
| 1983-12-07 | $3.54 | $3.54 | 0 | — | — |
| 1983-12-06 | $3.54 | $3.54 | 60,841 | — | — |
| 1983-12-05 | $3.57 | $3.57 | 89,089 | — | — |
| 1983-12-02 | $3.54 | $3.54 | 36,939 | — | — |
| 1983-12-01 | $3.54 | $3.54 | 216,203 | — | — |
| 1983-11-30 | $3.54 | $3.54 | 40,199 | — | — |
| 1983-11-29 | $3.54 | $3.54 | 367,219 | — | — |
| 1983-11-28 | $3.54 | $3.54 | 31,507 | — | — |
| 1983-11-25 | $3.54 | $3.54 | 88,002 | — | — |
| 1983-11-23 | $3.54 | $3.54 | 31,507 | — | — |
| 1983-11-22 | $3.52 | $3.52 | 160,794 | — | — |
| 1983-11-21 | $3.57 | $3.57 | 80,397 | — | — |
| 1983-11-18 | $3.52 | $3.52 | 13,037 | — | — |
| 1983-11-17 | $3.45 | $3.45 | 10,864 | — | — |
| 1983-11-16 | $3.50 | $3.50 | 79,311 | — | — |
| 1983-11-15 | $3.47 | $3.47 | 47,804 | — | — |
| 1983-11-14 | $3.38 | $3.38 | 27,161 | — | — |
| 1983-11-11 | $3.36 | $3.36 | 0 | — | — |
| 1983-11-10 | $3.36 | $3.36 | 17,383 | — | — |
| 1983-11-09 | $3.34 | $3.34 | 203,166 | — | — |
| 1983-11-08 | $3.29 | $3.29 | 3,259 | — | — |
| 1983-11-07 | $3.31 | $3.31 | 60,841 | — | — |
| 1983-11-04 | $3.34 | $3.34 | 29,334 | — | — |
| 1983-11-03 | $3.27 | $3.27 | 64,100 | — | — |
| 1983-11-02 | $3.29 | $3.29 | 35,853 | — | — |
| 1983-11-01 | $3.28 | $3.28 | 207,512 | — | — |
| 1983-10-31 | $3.27 | $3.27 | 43,458 | — | — |
| 1983-10-28 | $3.24 | $3.24 | 48,890 | — | — |
| 1983-10-27 | $3.24 | $3.24 | 92,348 | — | — |
| 1983-10-26 | $3.29 | $3.29 | 11,951 | — | — |
| 1983-10-25 | $3.27 | $3.27 | 65,187 | — | — |
| 1983-10-24 | $3.22 | $3.22 | 38,026 | — | — |
| 1983-10-21 | $3.24 | $3.24 | 130,374 | — | — |
| 1983-10-20 | $3.24 | $3.24 | 54,322 | — | — |
| 1983-10-19 | $3.24 | $3.24 | 110,818 | — | — |
| 1983-10-18 | $3.36 | $3.36 | 32,593 | — | — |
| 1983-10-17 | $3.39 | $3.39 | 388,948 | — | — |
| 1983-10-14 | $3.38 | $3.38 | 74,965 | — | — |
| 1983-10-13 | $3.43 | $3.43 | 451,962 | — | — |
| 1983-10-12 | $3.41 | $3.41 | 66,273 | — | — |
| 1983-10-11 | $3.39 | $3.39 | 36,939 | — | — |
| 1983-10-10 | $3.36 | $3.36 | 69,533 | — | — |
| 1983-10-07 | $3.36 | $3.36 | 15,210 | — | — |
| 1983-10-06 | $3.38 | $3.38 | 17,383 | — | — |
| 1983-10-05 | $3.36 | $3.36 | 23,902 | — | — |
| 1983-10-04 | $3.38 | $3.38 | 183,610 | — | — |
| 1983-10-03 | $3.35 | $3.35 | 63,014 | — | — |
| 1983-09-30 | $3.31 | $3.31 | 361,787 | — | — |
| 1983-09-29 | $3.35 | $3.35 | 102,126 | — | — |
| 1983-09-28 | $3.36 | $3.36 | 17,383 | — | — |
| 1983-09-27 | $3.35 | $3.35 | 145,584 | — | — |
| 1983-09-26 | $3.36 | $3.36 | 22,815 | — | — |
| 1983-09-23 | $3.29 | $3.29 | 378,084 | — | — |
| 1983-09-22 | $3.36 | $3.36 | 240,105 | — | — |
| 1983-09-21 | $3.31 | $3.31 | 40,199 | — | — |
| 1983-09-20 | $3.34 | $3.34 | 90,175 | — | — |
| 1983-09-19 | $3.37 | $3.37 | 183,610 | — | — |
| 1983-09-16 | $3.36 | $3.36 | 386,775 | — | — |
| 1983-09-15 | $3.34 | $3.34 | 80,397 | — | — |
| 1983-09-14 | $3.27 | $3.27 | 59,755 | — | — |
| 1983-09-13 | $3.22 | $3.22 | 53,236 | — | — |
| 1983-09-12 | $3.22 | $3.22 | 54,322 | — | — |
| 1983-09-09 | $3.24 | $3.24 | 56,495 | — | — |
| 1983-09-08 | $3.22 | $3.22 | 19,556 | — | — |
| 1983-09-07 | $3.15 | $3.15 | 61,928 | — | — |
| 1983-09-06 | $3.08 | $3.08 | 372,652 | — | — |
| 1983-09-02 | $3.06 | $3.06 | 7,605 | — | — |
| 1983-09-01 | $2.99 | $2.99 | 186,869 | — | — |
| 1983-08-31 | $3.01 | $3.01 | 228,154 | — | — |
| 1983-08-30 | $2.99 | $2.99 | 5,432 | — | — |
| 1983-08-29 | $2.97 | $2.97 | 10,864 | — | — |
| 1983-08-26 | $2.99 | $2.99 | 40,199 | — | — |
| 1983-08-25 | $2.97 | $2.97 | 26,075 | — | — |
| 1983-08-24 | $2.99 | $2.99 | 6,519 | — | — |
| 1983-08-23 | $3.01 | $3.01 | 81,484 | — | — |
| 1983-08-22 | $3.06 | $3.06 | 14,124 | — | — |
| 1983-08-19 | $3.08 | $3.08 | 20,643 | — | — |
| 1983-08-18 | $3.11 | $3.11 | 80,397 | — | — |
| 1983-08-17 | $3.06 | $3.06 | 16,297 | — | — |
| 1983-08-16 | $3.04 | $3.04 | 143,411 | — | — |
| 1983-08-15 | $2.99 | $2.99 | 120,596 | — | — |
| 1983-08-12 | $3.04 | $3.04 | 15,210 | — | — |
| 1983-08-11 | $3.01 | $3.01 | 6,519 | — | — |
| 1983-08-10 | $2.99 | $2.99 | 59,755 | — | — |
| 1983-08-09 | $3.01 | $3.01 | 118,423 | — | — |
| 1983-08-08 | $3.01 | $3.01 | 273,785 | — | — |
| 1983-08-05 | $3.01 | $3.01 | 17,383 | — | — |
| 1983-08-04 | $3.06 | $3.06 | 26,075 | — | — |
| 1983-08-03 | $3.08 | $3.08 | 7,605 | — | — |
| 1983-08-02 | $3.04 | $3.04 | 16,297 | — | — |
| 1983-08-01 | $3.01 | $3.01 | 102,126 | — | — |
| 1983-07-29 | $3.15 | $3.15 | 111,904 | — | — |
| 1983-07-28 | $3.20 | $3.20 | 67,360 | — | — |
| 1983-07-27 | $3.27 | $3.27 | 105,385 | — | — |
| 1983-07-26 | $3.31 | $3.31 | 18,470 | — | — |
| 1983-07-25 | $3.31 | $3.31 | 0 | — | — |
| 1983-07-22 | $3.31 | $3.31 | 33,680 | — | — |
| 1983-07-21 | $3.27 | $3.27 | 5,432 | — | — |
| 1983-07-20 | $3.31 | $3.31 | 41,285 | — | — |
| 1983-07-19 | $3.27 | $3.27 | 147,757 | — | — |
| 1983-07-18 | $3.18 | $3.18 | 36,939 | — | — |
| 1983-07-15 | $3.18 | $3.18 | 28,248 | — | — |
| 1983-07-14 | $3.18 | $3.18 | 19,556 | — | — |
| 1983-07-13 | $3.15 | $3.15 | 80,397 | — | — |
| 1983-07-12 | $3.18 | $3.18 | 19,556 | — | — |
| 1983-07-11 | $3.18 | $3.18 | 11,951 | — | — |
| 1983-07-08 | $3.18 | $3.18 | 4,346 | — | — |
| 1983-07-07 | $3.18 | $3.18 | 1,086 | — | — |
| 1983-07-06 | $3.18 | $3.18 | 40,199 | — | — |
| 1983-07-05 | $3.18 | $3.18 | 86,916 | — | — |
| 1983-07-01 | $3.15 | $3.15 | 232,500 | — | — |
| 1983-06-30 | $3.06 | $3.06 | 15,210 | — | — |
| 1983-06-29 | $3.06 | $3.06 | 35,853 | — | — |
| 1983-06-28 | $3.11 | $3.11 | 119,509 | — | — |
| 1983-06-27 | $3.22 | $3.22 | 96,694 | — | — |
| 1983-06-24 | $3.24 | $3.24 | 57,582 | — | — |
| 1983-06-23 | $3.24 | $3.24 | 296,600 | — | — |
| 1983-06-22 | $3.22 | $3.22 | 82,570 | — | — |
| 1983-06-21 | $3.20 | $3.20 | 45,631 | — | — |
| 1983-06-20 | $3.18 | $3.18 | 21,729 | — | — |
| 1983-06-17 | $3.15 | $3.15 | 66,273 | — | — |
| 1983-06-16 | $3.15 | $3.15 | 35,853 | — | — |
| 1983-06-15 | $3.13 | $3.13 | 81,484 | — | — |
| 1983-06-14 | $3.13 | $3.13 | 35,853 | — | — |
| 1983-06-13 | $3.13 | $3.13 | 22,815 | — | — |
| 1983-06-10 | $3.11 | $3.11 | 13,037 | — | — |
| 1983-06-09 | $3.08 | $3.08 | 16,297 | — | — |
| 1983-06-08 | $3.08 | $3.08 | 17,383 | — | — |
| 1983-06-07 | $3.08 | $3.08 | 33,680 | — | — |
| 1983-06-06 | $3.08 | $3.08 | 21,729 | — | — |
| 1983-06-03 | $3.08 | $3.08 | 92,348 | — | — |
| 1983-06-02 | $3.13 | $3.13 | 35,853 | — | — |
| 1983-06-01 | $3.13 | $3.13 | 58,668 | — | — |
| 1983-05-31 | $3.13 | $3.13 | 63,014 | — | — |
| 1983-05-27 | $3.13 | $3.13 | 102,126 | — | — |
| 1983-05-26 | $3.13 | $3.13 | 76,051 | — | — |
| 1983-05-25 | $3.04 | $3.04 | 28,248 | — | — |
| 1983-05-24 | $2.99 | $2.99 | 57,582 | — | — |
| 1983-05-23 | $2.97 | $2.97 | 140,152 | — | — |
| 1983-05-20 | $2.95 | $2.95 | 161,881 | — | — |
| 1983-05-19 | $2.95 | $2.95 | 39,112 | — | — |
| 1983-05-18 | $2.95 | $2.95 | 23,902 | — | — |
| 1983-05-17 | $2.92 | $2.92 | 47,804 | — | — |
| 1983-05-16 | $2.95 | $2.95 | 253,142 | — | — |
| 1983-05-13 | $2.92 | $2.92 | 90,175 | — | — |
| 1983-05-12 | $2.92 | $2.92 | 36,939 | — | — |
| 1983-05-11 | $2.92 | $2.92 | 24,988 | — | — |
| 1983-05-10 | $2.92 | $2.92 | 97,780 | — | — |
| 1983-05-09 | $2.92 | $2.92 | 133,633 | — | — |
| 1983-05-06 | $2.95 | $2.95 | 117,336 | — | — |
| 1983-05-05 | $2.88 | $2.88 | 132,547 | — | — |
| 1983-05-04 | $2.83 | $2.83 | 417,196 | — | — |
| 1983-05-03 | $2.76 | $2.76 | 117,336 | — | — |
| 1983-05-02 | $2.83 | $2.83 | 134,720 | — | — |
| 1983-04-29 | $2.85 | $2.85 | 168,399 | — | — |
| 1983-04-28 | $2.83 | $2.83 | 230,327 | — | — |
| 1983-04-27 | $2.83 | $2.83 | 29,334 | — | — |
| 1983-04-26 | $2.83 | $2.83 | 76,051 | — | — |
| 1983-04-25 | $2.85 | $2.85 | 30,421 | — | — |
| 1983-04-22 | $2.85 | $2.85 | 21,729 | — | — |
| 1983-04-21 | $2.85 | $2.85 | 59,755 | — | — |
| 1983-04-20 | $2.83 | $2.83 | 48,890 | — | — |
| 1983-04-19 | $2.88 | $2.88 | 66,273 | — | — |
| 1983-04-18 | $2.90 | $2.90 | 29,334 | — | — |
| 1983-04-15 | $2.88 | $2.88 | 112,991 | — | — |
| 1983-04-14 | $2.83 | $2.83 | 240,105 | — | — |
| 1983-04-13 | $2.74 | $2.74 | 690,981 | — | — |
| 1983-04-12 | $2.72 | $2.72 | 119,509 | — | — |
| 1983-04-11 | $2.67 | $2.67 | 59,755 | — | — |
| 1983-04-08 | $2.62 | $2.62 | 153,189 | — | — |
| 1983-04-07 | $2.62 | $2.62 | 80,397 | — | — |
| 1983-04-06 | $2.60 | $2.60 | 212,944 | — | — |
| 1983-04-05 | $2.51 | $2.51 | 59,755 | — | — |
| 1983-04-04 | $2.51 | $2.51 | 429,147 | — | — |
| 1983-03-31 | $2.55 | $2.55 | 141,238 | — | — |
| 1983-03-30 | $2.62 | $2.62 | 39,112 | — | — |
| 1983-03-29 | $2.65 | $2.65 | 57,582 | — | — |
| 1983-03-28 | $2.67 | $2.67 | 28,248 | — | — |
| 1983-03-25 | $2.67 | $2.67 | 6,519 | — | — |
| 1983-03-24 | $2.67 | $2.67 | 34,766 | — | — |
| 1983-03-23 | $2.67 | $2.67 | 54,322 | — | — |
| 1983-03-22 | $2.67 | $2.67 | 30,421 | — | — |
| 1983-03-21 | $2.69 | $2.69 | 53,236 | — | — |
| 1983-03-18 | $2.69 | $2.69 | 15,210 | — | — |
| 1983-03-17 | $2.69 | $2.69 | 54,322 | — | — |
| 1983-03-16 | $2.69 | $2.69 | 34,766 | — | — |
| 1983-03-15 | $2.72 | $2.72 | 109,731 | — | — |
| 1983-03-14 | $2.74 | $2.74 | 29,334 | — | — |
| 1983-03-11 | $2.76 | $2.76 | 64,100 | — | — |
| 1983-03-10 | $2.76 | $2.76 | 109,731 | — | — |
| 1983-03-09 | $2.72 | $2.72 | 190,128 | — | — |
| 1983-03-08 | $2.72 | $2.72 | 41,285 | — | — |
| 1983-03-07 | $2.69 | $2.69 | 172,745 | — | — |
| 1983-03-04 | $2.62 | $2.62 | 55,409 | — | — |
| 1983-03-03 | $2.62 | $2.62 | 13,037 | — | — |
| 1983-03-02 | $2.62 | $2.62 | 135,806 | — | — |
| 1983-03-01 | $2.62 | $2.62 | 40,199 | — | — |
| 1983-02-28 | $2.62 | $2.62 | 28,248 | — | — |
| 1983-02-25 | $2.62 | $2.62 | 123,855 | — | — |
| 1983-02-24 | $2.62 | $2.62 | 76,051 | — | — |
| 1983-02-23 | $2.60 | $2.60 | 69,533 | — | — |
| 1983-02-22 | $2.55 | $2.55 | 58,668 | — | — |
| 1983-02-18 | $2.51 | $2.51 | 111,904 | — | — |
| 1983-02-17 | $2.46 | $2.46 | 68,446 | — | — |
| 1983-02-16 | $2.46 | $2.46 | 119,509 | — | — |
| 1983-02-15 | $2.46 | $2.46 | 239,019 | — | — |
| 1983-02-14 | $2.42 | $2.42 | 151,016 | — | — |
| 1983-02-11 | $2.42 | $2.42 | 127,114 | — | — |
| 1983-02-10 | $2.42 | $2.42 | 342,231 | — | — |
| 1983-02-09 | $2.42 | $2.42 | 41,285 | — | — |
| 1983-02-08 | $2.42 | $2.42 | 97,780 | — | — |
| 1983-02-07 | $2.42 | $2.42 | 331,367 | — | — |
| 1983-02-04 | $2.42 | $2.42 | 33,680 | — | — |
| 1983-02-03 | $2.42 | $2.42 | 9,778 | — | — |
| 1983-02-02 | $2.42 | $2.42 | 341,145 | — | — |
| 1983-02-01 | $2.42 | $2.42 | 187,956 | — | — |
| 1983-01-31 | $2.42 | $2.42 | 17,383 | — | — |
| 1983-01-28 | $2.42 | $2.42 | 65,187 | — | — |
| 1983-01-27 | $2.42 | $2.42 | 31,507 | — | — |
| 1983-01-26 | $2.42 | $2.42 | 9,778 | — | — |
| 1983-01-25 | $2.42 | $2.42 | 80,397 | — | — |
| 1983-01-24 | $2.42 | $2.42 | 76,051 | — | — |
| 1983-01-21 | $2.44 | $2.44 | 71,706 | — | — |
| 1983-01-20 | $2.44 | $2.44 | 241,191 | — | — |
| 1983-01-19 | $2.44 | $2.44 | 97,780 | — | — |
| 1983-01-18 | $2.44 | $2.44 | 63,014 | — | — |
| 1983-01-17 | $2.44 | $2.44 | 61,928 | — | — |
| 1983-01-14 | $2.44 | $2.44 | 54,322 | — | — |
| 1983-01-13 | $2.44 | $2.44 | 5,432 | — | — |
| 1983-01-12 | $2.44 | $2.44 | 32,593 | — | — |
| 1983-01-11 | $2.42 | $2.42 | 234,673 | — | — |
| 1983-01-10 | $2.42 | $2.42 | 56,495 | — | — |
| 1983-01-07 | $2.42 | $2.42 | 79,311 | — | — |
| 1983-01-06 | $2.42 | $2.42 | 114,077 | — | — |
| 1983-01-05 | $2.42 | $2.42 | 234,673 | — | — |
| 1983-01-04 | $2.42 | $2.42 | 59,755 | — | — |
| 1983-01-03 | $2.42 | $2.42 | 42,371 | — | — |