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
- 1980-03-18 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 | $3.64 | $3.64 | 35,100 | — | — |
| 1983-12-29 | $3.61 | $3.61 | 0 | — | — |
| 1983-12-28 | $3.61 | $3.61 | 9,000 | — | — |
| 1983-12-27 | $3.61 | $3.61 | 1,800 | — | — |
| 1983-12-23 | $3.61 | $3.61 | 3,600 | — | — |
| 1983-12-22 | $3.61 | $3.61 | 0 | — | — |
| 1983-12-21 | $3.61 | $3.61 | 14,400 | — | — |
| 1983-12-20 | $3.58 | $3.58 | 1,800 | — | — |
| 1983-12-19 | $3.58 | $3.58 | 1,800 | — | — |
| 1983-12-16 | $3.58 | $3.58 | 0 | — | — |
| 1983-12-15 | $3.58 | $3.58 | 49,500 | — | — |
| 1983-12-14 | $3.58 | $3.58 | 10,800 | — | — |
| 1983-12-13 | $3.58 | $3.58 | 900 | — | — |
| 1983-12-12 | $3.58 | $3.58 | 2,700 | — | — |
| 1983-12-09 | $3.58 | $3.58 | 2,700 | — | — |
| 1983-12-08 | $3.58 | $3.58 | 4,500 | — | — |
| 1983-12-07 | $3.61 | $3.61 | 2,700 | — | — |
| 1983-12-06 | $3.64 | $3.64 | 9,900 | — | — |
| 1983-12-05 | $3.64 | $3.64 | 9,000 | — | — |
| 1983-12-02 | $3.64 | $3.64 | 38,700 | — | — |
| 1983-12-01 | $3.64 | $3.64 | 25,200 | — | — |
| 1983-11-30 | $3.56 | $3.56 | 68,400 | — | — |
| 1983-11-29 | $3.50 | $3.50 | 49,500 | — | — |
| 1983-11-28 | $3.44 | $3.44 | 5,400 | — | — |
| 1983-11-25 | $3.44 | $3.44 | 28,800 | — | — |
| 1983-11-23 | $3.36 | $3.36 | 63,000 | — | — |
| 1983-11-22 | $3.33 | $3.33 | 10,800 | — | — |
| 1983-11-21 | $3.33 | $3.33 | 19,800 | — | — |
| 1983-11-18 | $3.33 | $3.33 | 900 | — | — |
| 1983-11-17 | $3.33 | $3.33 | 7,200 | — | — |
| 1983-11-16 | $3.36 | $3.36 | 4,500 | — | — |
| 1983-11-15 | $3.33 | $3.33 | 0 | — | — |
| 1983-11-14 | $3.33 | $3.33 | 16,200 | — | — |
| 1983-11-11 | $3.31 | $3.31 | 900 | — | — |
| 1983-11-10 | $3.31 | $3.31 | 108,000 | — | — |
| 1983-11-09 | $3.31 | $3.31 | 19,800 | — | — |
| 1983-11-08 | $3.31 | $3.31 | 1,800 | — | — |
| 1983-11-07 | $3.31 | $3.31 | 0 | — | — |
| 1983-11-04 | $3.31 | $3.31 | 2,700 | — | — |
| 1983-11-03 | $3.31 | $3.31 | 900 | — | — |
| 1983-11-02 | $3.28 | $3.28 | 18,900 | — | — |
| 1983-11-01 | $3.28 | $3.28 | 0 | — | — |
| 1983-10-31 | $3.28 | $3.28 | 1,800 | — | — |
| 1983-10-28 | $3.28 | $3.28 | 0 | — | — |
| 1983-10-27 | $3.28 | $3.28 | 0 | — | — |
| 1983-10-26 | $3.28 | $3.28 | 13,500 | — | — |
| 1983-10-25 | $3.28 | $3.28 | 3,600 | — | — |
| 1983-10-24 | $3.28 | $3.28 | 20,700 | — | — |
| 1983-10-21 | $3.28 | $3.28 | 14,400 | — | — |
| 1983-10-20 | $3.28 | $3.28 | 900 | — | — |
| 1983-10-19 | $3.28 | $3.28 | 3,600 | — | — |
| 1983-10-18 | $3.28 | $3.28 | 17,100 | — | — |
| 1983-10-17 | $3.25 | $3.25 | 1,800 | — | — |
| 1983-10-14 | $3.25 | $3.25 | 7,200 | — | — |
| 1983-10-13 | $3.25 | $3.25 | 900 | — | — |
| 1983-10-12 | $3.25 | $3.25 | 0 | — | — |
| 1983-10-11 | $3.31 | $3.31 | 22,500 | — | — |
| 1983-10-10 | $3.31 | $3.31 | 900 | — | — |
| 1983-10-07 | $3.31 | $3.31 | 2,700 | — | — |
| 1983-10-06 | $3.28 | $3.28 | 1,800 | — | — |
| 1983-10-05 | $3.25 | $3.25 | 16,200 | — | — |
| 1983-10-04 | $3.22 | $3.22 | 9,000 | — | — |
| 1983-10-03 | $3.22 | $3.22 | 0 | — | — |
| 1983-09-30 | $3.22 | $3.22 | 27,000 | — | — |
| 1983-09-29 | $3.19 | $3.19 | 5,400 | — | — |
| 1983-09-28 | $3.19 | $3.19 | 1,800 | — | — |
| 1983-09-27 | $3.17 | $3.17 | 12,600 | — | — |
| 1983-09-26 | $3.11 | $3.11 | 0 | — | — |
| 1983-09-23 | $3.11 | $3.11 | 900 | — | — |
| 1983-09-22 | $3.11 | $3.11 | 11,700 | — | — |
| 1983-09-21 | $3.08 | $3.08 | 900 | — | — |
| 1983-09-20 | $3.06 | $3.06 | 0 | — | — |
| 1983-09-19 | $3.06 | $3.06 | 1,800 | — | — |
| 1983-09-16 | $3.06 | $3.06 | 7,200 | — | — |
| 1983-09-15 | $3.06 | $3.06 | 0 | — | — |
| 1983-09-14 | $3.06 | $3.06 | 0 | — | — |
| 1983-09-13 | $3.06 | $3.06 | 0 | — | — |
| 1983-09-12 | $3.06 | $3.06 | 900 | — | — |
| 1983-09-09 | $3.06 | $3.06 | 9,900 | — | — |
| 1983-09-08 | $3.06 | $3.06 | 0 | — | — |
| 1983-09-07 | $3.06 | $3.06 | 18,900 | — | — |
| 1983-09-06 | $3.06 | $3.06 | 1,800 | — | — |
| 1983-09-02 | $3.03 | $3.03 | 0 | — | — |
| 1983-09-01 | $3.03 | $3.03 | 9,000 | — | — |
| 1983-08-31 | $3.03 | $3.03 | 20,700 | — | — |
| 1983-08-30 | $3.03 | $3.03 | 1,800 | — | — |
| 1983-08-29 | $3.03 | $3.03 | 45,000 | — | — |
| 1983-08-26 | $3.00 | $3.00 | 9,900 | — | — |
| 1983-08-25 | $3.03 | $3.03 | 22,500 | — | — |
| 1983-08-24 | $3.03 | $3.03 | 12,600 | — | — |
| 1983-08-23 | $3.06 | $3.06 | 9,000 | — | — |
| 1983-08-22 | $3.06 | $3.06 | 11,700 | — | — |
| 1983-08-19 | $3.11 | $3.11 | 9,900 | — | — |
| 1983-08-18 | $3.11 | $3.11 | 0 | — | — |
| 1983-08-17 | $3.11 | $3.11 | 23,400 | — | — |
| 1983-08-16 | $3.14 | $3.14 | 9,900 | — | — |
| 1983-08-15 | $3.14 | $3.14 | 2,700 | — | — |
| 1983-08-12 | $3.14 | $3.14 | 900 | — | — |
| 1983-08-11 | $3.14 | $3.14 | 14,400 | — | — |
| 1983-08-10 | $3.14 | $3.14 | 0 | — | — |
| 1983-08-09 | $3.17 | $3.17 | 7,200 | — | — |
| 1983-08-08 | $3.19 | $3.19 | 1,800 | — | — |
| 1983-08-05 | $3.19 | $3.19 | 2,700 | — | — |
| 1983-08-04 | $3.19 | $3.19 | 9,000 | — | — |
| 1983-08-03 | $3.19 | $3.19 | 900 | — | — |
| 1983-08-02 | $3.19 | $3.19 | 2,700 | — | — |
| 1983-08-01 | $3.19 | $3.19 | 0 | — | — |
| 1983-07-29 | $3.19 | $3.19 | 0 | — | — |
| 1983-07-28 | $3.19 | $3.19 | 0 | — | — |
| 1983-07-27 | $3.19 | $3.19 | 0 | — | — |
| 1983-07-26 | $3.19 | $3.19 | 900 | — | — |
| 1983-07-25 | $3.19 | $3.19 | 0 | — | — |
| 1983-07-22 | $3.19 | $3.19 | 0 | — | — |
| 1983-07-21 | $3.19 | $3.19 | 3,600 | — | — |
| 1983-07-20 | $3.19 | $3.19 | 9,900 | — | — |
| 1983-07-19 | $3.19 | $3.19 | 15,300 | — | — |
| 1983-07-18 | $3.22 | $3.22 | 16,200 | — | — |
| 1983-07-15 | $3.25 | $3.25 | 10,800 | — | — |
| 1983-07-14 | $3.25 | $3.25 | 0 | — | — |
| 1983-07-13 | $3.25 | $3.25 | 9,900 | — | — |
| 1983-07-12 | $3.28 | $3.28 | 1,800 | — | — |
| 1983-07-11 | $3.31 | $3.31 | 12,600 | — | — |
| 1983-07-08 | $3.31 | $3.31 | 3,600 | — | — |
| 1983-07-07 | $3.33 | $3.33 | 0 | — | — |
| 1983-07-06 | $3.33 | $3.33 | 9,900 | — | — |
| 1983-07-05 | $3.33 | $3.33 | 15,300 | — | — |
| 1983-07-01 | $3.33 | $3.33 | 15,300 | — | — |
| 1983-06-30 | $3.31 | $3.31 | 24,750 | — | — |
| 1983-06-29 | $3.27 | $3.27 | 31,500 | — | — |
| 1983-06-28 | $3.29 | $3.29 | 7,875 | — | — |
| 1983-06-27 | $3.29 | $3.29 | 12,375 | — | — |
| 1983-06-24 | $3.29 | $3.29 | 1,125 | — | — |
| 1983-06-23 | $3.29 | $3.29 | 0 | — | — |
| 1983-06-22 | $3.29 | $3.29 | 0 | — | — |
| 1983-06-21 | $3.29 | $3.29 | 0 | — | — |
| 1983-06-20 | $3.29 | $3.29 | 2,250 | — | — |
| 1983-06-17 | $3.29 | $3.29 | 6,750 | — | — |
| 1983-06-16 | $3.29 | $3.29 | 2,250 | — | — |
| 1983-06-15 | $3.29 | $3.29 | 0 | — | — |
| 1983-06-14 | $3.29 | $3.29 | 0 | — | — |
| 1983-06-13 | $3.27 | $3.27 | 9,000 | — | — |
| 1983-06-10 | $3.24 | $3.24 | 7,875 | — | — |
| 1983-06-09 | $3.22 | $3.22 | 31,500 | — | — |
| 1983-06-08 | $3.22 | $3.22 | 22,500 | — | — |
| 1983-06-07 | $3.24 | $3.24 | 3,375 | — | — |
| 1983-06-06 | $3.24 | $3.24 | 9,000 | — | — |
| 1983-06-03 | $3.24 | $3.24 | 7,875 | — | — |
| 1983-06-02 | $3.22 | $3.22 | 0 | — | — |
| 1983-06-01 | $3.22 | $3.22 | 0 | — | — |
| 1983-05-31 | $3.22 | $3.22 | 19,125 | — | — |
| 1983-05-27 | $3.22 | $3.22 | 1,125 | — | — |
| 1983-05-26 | $3.20 | $3.20 | 13,500 | — | — |
| 1983-05-25 | $3.20 | $3.20 | 1,125 | — | — |
| 1983-05-24 | $3.20 | $3.20 | 0 | — | — |
| 1983-05-23 | $3.20 | $3.20 | 1,125 | — | — |
| 1983-05-20 | $3.20 | $3.20 | 0 | — | — |
| 1983-05-19 | $3.20 | $3.20 | 31,500 | — | — |
| 1983-05-18 | $3.13 | $3.13 | 14,625 | — | — |
| 1983-05-17 | $3.13 | $3.13 | 9,000 | — | — |
| 1983-05-16 | $3.13 | $3.13 | 4,500 | — | — |
| 1983-05-13 | $3.13 | $3.13 | 1,125 | — | — |
| 1983-05-12 | $3.13 | $3.13 | 10,125 | — | — |
| 1983-05-11 | $3.13 | $3.13 | 19,125 | — | — |
| 1983-05-10 | $3.16 | $3.16 | 4,500 | — | — |
| 1983-05-09 | $3.16 | $3.16 | 3,375 | — | — |
| 1983-05-06 | $3.16 | $3.16 | 5,625 | — | — |
| 1983-05-05 | $3.16 | $3.16 | 11,250 | — | — |
| 1983-05-04 | $3.16 | $3.16 | 29,250 | — | — |
| 1983-05-03 | $3.16 | $3.16 | 76,500 | — | — |
| 1983-05-02 | $3.16 | $3.16 | 73,125 | — | — |
| 1983-04-29 | $3.31 | $3.31 | 0 | — | — |
| 1983-04-28 | $3.31 | $3.31 | 9,000 | — | — |
| 1983-04-27 | $3.31 | $3.31 | 0 | — | — |
| 1983-04-26 | $3.31 | $3.31 | 0 | — | — |
| 1983-04-25 | $3.31 | $3.31 | 29,250 | — | — |
| 1983-04-22 | $3.31 | $3.31 | 12,375 | — | — |
| 1983-04-21 | $3.29 | $3.29 | 39,375 | — | — |
| 1983-04-20 | $3.20 | $3.20 | 22,500 | — | — |
| 1983-04-19 | $3.11 | $3.11 | 2,250 | — | — |
| 1983-04-18 | $3.11 | $3.11 | 13,500 | — | — |
| 1983-04-15 | $3.09 | $3.09 | 30,375 | — | — |
| 1983-04-14 | $3.02 | $3.02 | 14,625 | — | — |
| 1983-04-13 | $3.02 | $3.02 | 10,125 | — | — |
| 1983-04-12 | $3.00 | $3.00 | 11,250 | — | — |
| 1983-04-11 | $3.00 | $3.00 | 12,375 | — | — |
| 1983-04-08 | $2.98 | $2.98 | 27,000 | — | — |
| 1983-04-07 | $2.87 | $2.87 | 2,250 | — | — |
| 1983-04-06 | $2.84 | $2.84 | 19,125 | — | — |
| 1983-04-05 | $2.78 | $2.78 | 51,750 | — | — |
| 1983-04-04 | $2.76 | $2.76 | 7,875 | — | — |
| 1983-03-31 | $2.76 | $2.76 | 15,750 | — | — |
| 1983-03-30 | $2.76 | $2.76 | 43,875 | — | — |
| 1983-03-29 | $2.76 | $2.76 | 10,125 | — | — |
| 1983-03-28 | $2.76 | $2.76 | 4,500 | — | — |
| 1983-03-25 | $2.73 | $2.73 | 55,125 | — | — |
| 1983-03-24 | $2.67 | $2.67 | 13,500 | — | — |
| 1983-03-23 | $2.53 | $2.53 | 34,875 | — | — |
| 1983-03-22 | $2.42 | $2.42 | 1,125 | — | — |
| 1983-03-21 | $2.38 | $2.38 | 65,250 | — | — |
| 1983-03-18 | $2.22 | $2.22 | 15,750 | — | — |
| 1983-03-17 | $2.20 | $2.20 | 1,125 | — | — |
| 1983-03-16 | $2.22 | $2.22 | 6,750 | — | — |
| 1983-03-15 | $2.20 | $2.20 | 9,000 | — | — |
| 1983-03-14 | $2.20 | $2.20 | 13,500 | — | — |
| 1983-03-11 | $2.20 | $2.20 | 23,625 | — | — |
| 1983-03-10 | $2.20 | $2.20 | 4,500 | — | — |
| 1983-03-09 | $2.18 | $2.18 | 6,750 | — | — |
| 1983-03-08 | $2.18 | $2.18 | 0 | — | — |
| 1983-03-07 | $2.18 | $2.18 | 1,125 | — | — |
| 1983-03-04 | $2.18 | $2.18 | 9,000 | — | — |
| 1983-03-03 | $2.18 | $2.18 | 0 | — | — |
| 1983-03-02 | $2.18 | $2.18 | 6,750 | — | — |
| 1983-03-01 | $2.18 | $2.18 | 4,500 | — | — |
| 1983-02-28 | $2.18 | $2.18 | 3,375 | — | — |
| 1983-02-25 | $2.18 | $2.18 | 31,500 | — | — |
| 1983-02-24 | $2.18 | $2.18 | 1,125 | — | — |
| 1983-02-23 | $2.18 | $2.18 | 5,625 | — | — |
| 1983-02-22 | $2.18 | $2.18 | 23,625 | — | — |
| 1983-02-18 | $2.18 | $2.18 | 30,375 | — | — |
| 1983-02-17 | $2.18 | $2.18 | 13,500 | — | — |
| 1983-02-16 | $2.18 | $2.18 | 1,125 | — | — |
| 1983-02-15 | $2.18 | $2.18 | 1,125 | — | — |
| 1983-02-14 | $2.18 | $2.18 | 39,375 | — | — |
| 1983-02-11 | $2.18 | $2.18 | 0 | — | — |
| 1983-02-10 | $2.18 | $2.18 | 2,250 | — | — |
| 1983-02-09 | $2.18 | $2.18 | 13,500 | — | — |
| 1983-02-08 | $2.18 | $2.18 | 22,500 | — | — |
| 1983-02-07 | $2.18 | $2.18 | 1,125 | — | — |
| 1983-02-04 | $2.18 | $2.18 | 22,500 | — | — |
| 1983-02-03 | $2.18 | $2.18 | 2,250 | — | — |
| 1983-02-02 | $2.18 | $2.18 | 32,625 | — | — |
| 1983-02-01 | $2.18 | $2.18 | 2,250 | — | — |
| 1983-01-31 | $2.18 | $2.18 | 3,375 | — | — |
| 1983-01-28 | $2.18 | $2.18 | 1,125 | — | — |
| 1983-01-27 | $2.16 | $2.16 | 1,125 | — | — |
| 1983-01-26 | $2.16 | $2.16 | 6,750 | — | — |
| 1983-01-25 | $2.16 | $2.16 | 10,125 | — | — |
| 1983-01-24 | $2.16 | $2.16 | 14,625 | — | — |
| 1983-01-21 | $2.16 | $2.16 | 1,125 | — | — |
| 1983-01-20 | $2.16 | $2.16 | 0 | — | — |
| 1983-01-19 | $2.16 | $2.16 | 0 | — | — |
| 1983-01-18 | $2.16 | $2.16 | 0 | — | — |
| 1983-01-17 | $2.16 | $2.16 | 1,125 | — | — |
| 1983-01-14 | $2.16 | $2.16 | 18,000 | — | — |
| 1983-01-13 | $2.16 | $2.16 | 1,125 | — | — |
| 1983-01-12 | $2.16 | $2.16 | 2,250 | — | — |
| 1983-01-11 | $2.16 | $2.16 | 1,125 | — | — |
| 1983-01-10 | $2.16 | $2.16 | 5,625 | — | — |
| 1983-01-07 | $2.18 | $2.18 | 5,625 | — | — |
| 1983-01-06 | $2.18 | $2.18 | 13,500 | — | — |
| 1983-01-05 | $2.18 | $2.18 | 12,375 | — | — |
| 1983-01-04 | $2.16 | $2.16 | 18,000 | — | — |
| 1983-01-03 | $2.16 | $2.16 | 0 | — | — |