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
- 1981-12-15 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 | $2.38 | $2.38 | 42,950 | — | — |
| 1983-12-29 | $2.41 | $2.41 | 31,019 | — | — |
| 1983-12-28 | $2.51 | $2.51 | 17,180 | — | — |
| 1983-12-27 | $2.51 | $2.51 | 31,496 | — | — |
| 1983-12-23 | $2.46 | $2.46 | 16,225 | — | — |
| 1983-12-22 | $2.46 | $2.46 | 12,408 | — | — |
| 1983-12-21 | $2.46 | $2.46 | 22,907 | — | — |
| 1983-12-20 | $2.51 | $2.51 | 15,748 | — | — |
| 1983-12-19 | $2.51 | $2.51 | 6,681 | — | — |
| 1983-12-16 | $2.49 | $2.49 | 14,317 | — | — |
| 1983-12-15 | $2.49 | $2.49 | 17,180 | — | — |
| 1983-12-14 | $2.51 | $2.51 | 11,930 | — | — |
| 1983-12-13 | $2.54 | $2.54 | 16,703 | — | — |
| 1983-12-12 | $2.49 | $2.49 | 15,748 | — | — |
| 1983-12-09 | $2.49 | $2.49 | 50,108 | — | — |
| 1983-12-08 | $2.44 | $2.44 | 43,904 | — | — |
| 1983-12-07 | $2.49 | $2.49 | 28,633 | — | — |
| 1983-12-06 | $2.44 | $2.44 | 118,828 | — | — |
| 1983-12-05 | $2.46 | $2.46 | 29,110 | — | — |
| 1983-12-02 | $2.44 | $2.44 | 33,405 | — | — |
| 1983-12-01 | $2.41 | $2.41 | 31,974 | — | — |
| 1983-11-30 | $2.44 | $2.44 | 93,058 | — | — |
| 1983-11-29 | $2.51 | $2.51 | 72,060 | — | — |
| 1983-11-28 | $2.49 | $2.49 | 23,861 | — | — |
| 1983-11-25 | $2.46 | $2.46 | 10,499 | — | — |
| 1983-11-23 | $2.51 | $2.51 | 51,540 | — | — |
| 1983-11-22 | $2.51 | $2.51 | 47,722 | — | — |
| 1983-11-21 | $2.49 | $2.49 | 59,175 | — | — |
| 1983-11-18 | $2.44 | $2.44 | 15,748 | — | — |
| 1983-11-17 | $2.46 | $2.46 | 10,499 | — | — |
| 1983-11-16 | $2.54 | $2.54 | 32,451 | — | — |
| 1983-11-15 | $2.62 | $2.62 | 19,089 | — | — |
| 1983-11-14 | $2.65 | $2.65 | 20,998 | — | — |
| 1983-11-11 | $2.51 | $2.51 | 26,247 | — | — |
| 1983-11-10 | $2.54 | $2.54 | 35,791 | — | — |
| 1983-11-09 | $2.51 | $2.51 | 35,314 | — | — |
| 1983-11-08 | $2.57 | $2.57 | 25,293 | — | — |
| 1983-11-07 | $2.57 | $2.57 | 35,791 | — | — |
| 1983-11-04 | $2.57 | $2.57 | 29,588 | — | — |
| 1983-11-03 | $2.57 | $2.57 | 20,043 | — | — |
| 1983-11-02 | $2.51 | $2.51 | 18,134 | — | — |
| 1983-11-01 | $2.57 | $2.57 | 13,362 | — | — |
| 1983-10-31 | $2.51 | $2.51 | 72,060 | — | — |
| 1983-10-28 | $2.51 | $2.51 | 6,204 | — | — |
| 1983-10-27 | $2.57 | $2.57 | 9,544 | — | — |
| 1983-10-26 | $2.59 | $2.59 | 9,067 | — | — |
| 1983-10-25 | $2.62 | $2.62 | 8,113 | — | — |
| 1983-10-24 | $2.54 | $2.54 | 78,741 | — | — |
| 1983-10-21 | $2.49 | $2.49 | 14,794 | — | — |
| 1983-10-20 | $2.54 | $2.54 | 12,885 | — | — |
| 1983-10-19 | $2.57 | $2.57 | 20,998 | — | — |
| 1983-10-18 | $2.59 | $2.59 | 18,134 | — | — |
| 1983-10-17 | $2.72 | $2.72 | 34,837 | — | — |
| 1983-10-14 | $2.72 | $2.72 | 53,926 | — | — |
| 1983-10-13 | $2.72 | $2.72 | 41,995 | — | — |
| 1983-10-12 | $2.78 | $2.78 | 32,451 | — | — |
| 1983-10-11 | $2.80 | $2.80 | 24,815 | — | — |
| 1983-10-10 | $2.80 | $2.80 | 30,542 | — | — |
| 1983-10-07 | $2.86 | $2.86 | 106,897 | — | — |
| 1983-10-06 | $2.80 | $2.80 | 78,264 | — | — |
| 1983-10-05 | $2.65 | $2.65 | 31,496 | — | — |
| 1983-10-04 | $2.59 | $2.59 | 18,134 | — | — |
| 1983-10-03 | $2.51 | $2.51 | 110,715 | — | — |
| 1983-09-30 | $2.49 | $2.49 | 24,815 | — | — |
| 1983-09-29 | $2.54 | $2.54 | 11,453 | — | — |
| 1983-09-28 | $2.65 | $2.65 | 9,544 | — | — |
| 1983-09-27 | $2.65 | $2.65 | 10,976 | — | — |
| 1983-09-26 | $2.62 | $2.62 | 73,492 | — | — |
| 1983-09-23 | $2.59 | $2.59 | 114,533 | — | — |
| 1983-09-22 | $2.59 | $2.59 | 17,180 | — | — |
| 1983-09-21 | $2.70 | $2.70 | 21,952 | — | — |
| 1983-09-20 | $2.78 | $2.78 | 18,134 | — | — |
| 1983-09-19 | $2.78 | $2.78 | 25,770 | — | — |
| 1983-09-16 | $2.80 | $2.80 | 30,065 | — | — |
| 1983-09-15 | $2.62 | $2.62 | 9,544 | — | — |
| 1983-09-14 | $2.70 | $2.70 | 19,089 | — | — |
| 1983-09-13 | $2.70 | $2.70 | 15,748 | — | — |
| 1983-09-12 | $2.75 | $2.75 | 39,132 | — | — |
| 1983-09-09 | $2.83 | $2.83 | 71,106 | — | — |
| 1983-09-08 | $2.75 | $2.75 | 44,381 | — | — |
| 1983-09-07 | $2.65 | $2.65 | 31,019 | — | — |
| 1983-09-06 | $2.75 | $2.75 | 47,245 | — | — |
| 1983-09-02 | $2.67 | $2.67 | 16,225 | — | — |
| 1983-09-01 | $2.65 | $2.65 | 36,746 | — | — |
| 1983-08-31 | $2.57 | $2.57 | 57,744 | — | — |
| 1983-08-30 | $2.65 | $2.65 | 41,995 | — | — |
| 1983-08-29 | $2.38 | $2.38 | 238,133 | — | — |
| 1983-08-26 | $2.25 | $2.25 | 34,360 | — | — |
| 1983-08-25 | $2.28 | $2.28 | 123,600 | — | — |
| 1983-08-24 | $2.31 | $2.31 | 192,319 | — | — |
| 1983-08-23 | $2.41 | $2.41 | 62,516 | — | — |
| 1983-08-22 | $2.51 | $2.51 | 88,286 | — | — |
| 1983-08-19 | $2.67 | $2.67 | 43,904 | — | — |
| 1983-08-18 | $2.78 | $2.78 | 19,566 | — | — |
| 1983-08-17 | $2.88 | $2.88 | 30,542 | — | — |
| 1983-08-16 | $2.88 | $2.88 | 293,013 | — | — |
| 1983-08-15 | $2.93 | $2.93 | 169,413 | — | — |
| 1983-08-12 | $2.96 | $2.96 | 12,408 | — | — |
| 1983-08-11 | $2.88 | $2.88 | 14,794 | — | — |
| 1983-08-10 | $2.91 | $2.91 | 20,998 | — | — |
| 1983-08-09 | $2.91 | $2.91 | 215,703 | — | — |
| 1983-08-08 | $2.93 | $2.93 | 28,156 | — | — |
| 1983-08-05 | $2.93 | $2.93 | 37,700 | — | — |
| 1983-08-04 | $2.93 | $2.93 | 9,544 | — | — |
| 1983-08-03 | $2.93 | $2.93 | 36,269 | — | — |
| 1983-08-02 | $2.91 | $2.91 | 31,974 | — | — |
| 1983-08-01 | $2.93 | $2.93 | 29,110 | — | — |
| 1983-07-29 | $2.91 | $2.91 | 52,494 | — | — |
| 1983-07-28 | $2.91 | $2.91 | 27,679 | — | — |
| 1983-07-27 | $2.99 | $2.99 | 33,405 | — | — |
| 1983-07-26 | $2.99 | $2.99 | 32,928 | — | — |
| 1983-07-25 | $2.99 | $2.99 | 17,180 | — | — |
| 1983-07-22 | $2.96 | $2.96 | 30,542 | — | — |
| 1983-07-21 | $2.99 | $2.99 | 16,225 | — | — |
| 1983-07-20 | $2.99 | $2.99 | 25,770 | — | — |
| 1983-07-19 | $2.99 | $2.99 | 24,338 | — | — |
| 1983-07-18 | $2.99 | $2.99 | 9,067 | — | — |
| 1983-07-15 | $2.96 | $2.96 | 12,885 | — | — |
| 1983-07-14 | $3.04 | $3.04 | 30,542 | — | — |
| 1983-07-13 | $3.01 | $3.01 | 46,768 | — | — |
| 1983-07-12 | $2.96 | $2.96 | 31,019 | — | — |
| 1983-07-11 | $3.01 | $3.01 | 25,770 | — | — |
| 1983-07-08 | $2.96 | $2.96 | 24,338 | — | — |
| 1983-07-07 | $3.04 | $3.04 | 59,175 | — | — |
| 1983-07-06 | $2.93 | $2.93 | 25,770 | — | — |
| 1983-07-05 | $2.99 | $2.99 | 367,459 | — | — |
| 1983-07-01 | $3.04 | $3.04 | 20,520 | — | — |
| 1983-06-30 | $2.99 | $2.99 | 34,837 | — | — |
| 1983-06-29 | $2.93 | $2.93 | 55,357 | — | — |
| 1983-06-28 | $2.93 | $2.93 | 108,806 | — | — |
| 1983-06-27 | $2.96 | $2.96 | 52,971 | — | — |
| 1983-06-24 | $2.99 | $2.99 | 69,674 | — | — |
| 1983-06-23 | $3.04 | $3.04 | 30,065 | — | — |
| 1983-06-22 | $2.99 | $2.99 | 11,453 | — | — |
| 1983-06-21 | $3.01 | $3.01 | 54,880 | — | — |
| 1983-06-20 | $3.01 | $3.01 | 118,828 | — | — |
| 1983-06-17 | $2.99 | $2.99 | 91,626 | — | — |
| 1983-06-16 | $2.96 | $2.96 | 50,108 | — | — |
| 1983-06-15 | $3.01 | $3.01 | 30,542 | — | — |
| 1983-06-14 | $3.06 | $3.06 | 44,859 | — | — |
| 1983-06-13 | $3.06 | $3.06 | 61,084 | — | — |
| 1983-06-10 | $2.91 | $2.91 | 31,974 | — | — |
| 1983-06-09 | $2.93 | $2.93 | 16,703 | — | — |
| 1983-06-08 | $2.86 | $2.86 | 373,186 | — | — |
| 1983-06-07 | $2.80 | $2.80 | 30,542 | — | — |
| 1983-06-06 | $2.86 | $2.86 | 185,638 | — | — |
| 1983-06-03 | $2.91 | $2.91 | 79,696 | — | — |
| 1983-06-02 | $2.93 | $2.93 | 29,588 | — | — |
| 1983-06-01 | $3.06 | $3.06 | 23,861 | — | — |
| 1983-05-31 | $2.99 | $2.99 | 24,815 | — | — |
| 1983-05-27 | $3.01 | $3.01 | 65,379 | — | — |
| 1983-05-26 | $3.06 | $3.06 | 27,679 | — | — |
| 1983-05-25 | $3.04 | $3.04 | 39,132 | — | — |
| 1983-05-24 | $3.09 | $3.09 | 30,065 | — | — |
| 1983-05-23 | $3.01 | $3.01 | 24,338 | — | — |
| 1983-05-20 | $2.99 | $2.99 | 98,784 | — | — |
| 1983-05-19 | $3.12 | $3.12 | 60,607 | — | — |
| 1983-05-18 | $3.04 | $3.04 | 45,813 | — | — |
| 1983-05-17 | $2.93 | $2.93 | 63,470 | — | — |
| 1983-05-16 | $2.96 | $2.96 | 57,266 | — | — |
| 1983-05-13 | $3.06 | $3.06 | 23,384 | — | — |
| 1983-05-12 | $3.09 | $3.09 | 60,130 | — | — |
| 1983-05-11 | $3.09 | $3.09 | 29,110 | — | — |
| 1983-05-10 | $2.96 | $2.96 | 42,473 | — | — |
| 1983-05-09 | $3.06 | $3.06 | 32,451 | — | — |
| 1983-05-06 | $3.06 | $3.06 | 30,542 | — | — |
| 1983-05-05 | $3.06 | $3.06 | 46,290 | — | — |
| 1983-05-04 | $3.06 | $3.06 | 168,936 | — | — |
| 1983-05-03 | $3.09 | $3.09 | 106,420 | — | — |
| 1983-05-02 | $3.12 | $3.12 | 42,473 | — | — |
| 1983-04-29 | $3.14 | $3.14 | 32,928 | — | — |
| 1983-04-28 | $3.12 | $3.12 | 33,883 | — | — |
| 1983-04-27 | $3.04 | $3.04 | 82,559 | — | — |
| 1983-04-26 | $3.20 | $3.20 | 26,724 | — | — |
| 1983-04-25 | $3.25 | $3.25 | 62,039 | — | — |
| 1983-04-22 | $3.14 | $3.14 | 59,175 | — | — |
| 1983-04-21 | $2.99 | $2.99 | 58,221 | — | — |
| 1983-04-20 | $2.88 | $2.88 | 46,290 | — | — |
| 1983-04-19 | $2.96 | $2.96 | 71,106 | — | — |
| 1983-04-18 | $3.06 | $3.06 | 39,609 | — | — |
| 1983-04-15 | $2.99 | $2.99 | 50,585 | — | — |
| 1983-04-14 | $3.12 | $3.12 | 70,151 | — | — |
| 1983-04-13 | $3.06 | $3.06 | 22,429 | — | — |
| 1983-04-12 | $3.01 | $3.01 | 32,928 | — | — |
| 1983-04-11 | $3.01 | $3.01 | 23,861 | — | — |
| 1983-04-08 | $2.93 | $2.93 | 11,453 | — | — |
| 1983-04-07 | $2.91 | $2.91 | 18,612 | — | — |
| 1983-04-06 | $2.93 | $2.93 | 111,192 | — | — |
| 1983-04-05 | $2.99 | $2.99 | 7,158 | — | — |
| 1983-04-04 | $3.04 | $3.04 | 25,770 | — | — |
| 1983-03-31 | $3.01 | $3.01 | 35,791 | — | — |
| 1983-03-30 | $3.01 | $3.01 | 26,247 | — | — |
| 1983-03-29 | $3.20 | $3.20 | 10,976 | — | — |
| 1983-03-28 | $3.17 | $3.17 | 28,156 | — | — |
| 1983-03-25 | $3.20 | $3.20 | 18,612 | — | — |
| 1983-03-24 | $3.20 | $3.20 | 27,202 | — | — |
| 1983-03-23 | $3.27 | $3.27 | 24,815 | — | — |
| 1983-03-22 | $3.30 | $3.30 | 35,314 | — | — |
| 1983-03-21 | $3.30 | $3.30 | 18,612 | — | — |
| 1983-03-18 | $3.25 | $3.25 | 27,202 | — | — |
| 1983-03-17 | $3.22 | $3.22 | 22,429 | — | — |
| 1983-03-16 | $3.27 | $3.27 | 29,588 | — | — |
| 1983-03-15 | $3.22 | $3.22 | 45,336 | — | — |
| 1983-03-14 | $3.14 | $3.14 | 31,496 | — | — |
| 1983-03-11 | $3.14 | $3.14 | 80,173 | — | — |
| 1983-03-10 | $3.27 | $3.27 | 31,974 | — | — |
| 1983-03-09 | $3.35 | $3.35 | 46,768 | — | — |
| 1983-03-08 | $3.27 | $3.27 | 67,765 | — | — |
| 1983-03-07 | $3.38 | $3.38 | 56,789 | — | — |
| 1983-03-04 | $3.41 | $3.41 | 74,923 | — | — |
| 1983-03-03 | $3.33 | $3.33 | 312,579 | — | — |
| 1983-03-02 | $3.38 | $3.38 | 160,823 | — | — |
| 1983-03-01 | $3.41 | $3.41 | 319,737 | — | — |
| 1983-02-28 | $3.12 | $3.12 | 42,950 | — | — |
| 1983-02-25 | $3.09 | $3.09 | 43,427 | — | — |
| 1983-02-24 | $3.12 | $3.12 | 80,173 | — | — |
| 1983-02-23 | $3.14 | $3.14 | 61,561 | — | — |
| 1983-02-22 | $3.04 | $3.04 | 33,405 | — | — |
| 1983-02-18 | $3.06 | $3.06 | 16,225 | — | — |
| 1983-02-17 | $3.06 | $3.06 | 39,132 | — | — |
| 1983-02-16 | $3.09 | $3.09 | 75,878 | — | — |
| 1983-02-15 | $3.12 | $3.12 | 109,283 | — | — |
| 1983-02-14 | $3.04 | $3.04 | 55,357 | — | — |
| 1983-02-11 | $2.93 | $2.93 | 42,473 | — | — |
| 1983-02-10 | $2.96 | $2.96 | 19,089 | — | — |
| 1983-02-09 | $2.93 | $2.93 | 33,405 | — | — |
| 1983-02-08 | $2.99 | $2.99 | 278,219 | — | — |
| 1983-02-07 | $2.93 | $2.93 | 81,605 | — | — |
| 1983-02-04 | $2.83 | $2.83 | 29,110 | — | — |
| 1983-02-03 | $2.91 | $2.91 | 16,225 | — | — |
| 1983-02-02 | $2.93 | $2.93 | 27,202 | — | — |
| 1983-02-01 | $2.93 | $2.93 | 41,995 | — | — |
| 1983-01-31 | $2.93 | $2.93 | 16,225 | — | — |
| 1983-01-28 | $2.99 | $2.99 | 28,156 | — | — |
| 1983-01-27 | $2.93 | $2.93 | 42,950 | — | — |
| 1983-01-26 | $2.88 | $2.88 | 28,156 | — | — |
| 1983-01-25 | $2.80 | $2.80 | 288,718 | — | — |
| 1983-01-24 | $2.78 | $2.78 | 68,242 | — | — |
| 1983-01-21 | $2.96 | $2.96 | 14,317 | — | — |
| 1983-01-20 | $3.01 | $3.01 | 35,791 | — | — |
| 1983-01-19 | $3.04 | $3.04 | 42,473 | — | — |
| 1983-01-18 | $3.09 | $3.09 | 60,130 | — | — |
| 1983-01-17 | $3.12 | $3.12 | 46,768 | — | — |
| 1983-01-14 | $3.06 | $3.06 | 68,720 | — | — |
| 1983-01-13 | $2.93 | $2.93 | 98,307 | — | — |
| 1983-01-12 | $3.01 | $3.01 | 40,564 | — | — |
| 1983-01-11 | $3.06 | $3.06 | 61,561 | — | — |
| 1983-01-10 | $3.17 | $3.17 | 23,384 | — | — |
| 1983-01-07 | $3.06 | $3.06 | 46,290 | — | — |
| 1983-01-06 | $3.14 | $3.14 | 146,029 | — | — |
| 1983-01-05 | $2.96 | $2.96 | 31,496 | — | — |
| 1983-01-04 | $2.93 | $2.93 | 11,453 | — | — |
| 1983-01-03 | $2.88 | $2.88 | 25,770 | — | — |