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 | $2.90 | $2.90 | 211,866 | — | — |
| 1983-12-29 | $2.72 | $2.72 | 105,933 | — | — |
| 1983-12-28 | $2.68 | $2.68 | 36,450 | — | — |
| 1983-12-27 | $2.63 | $2.63 | 30,755 | — | — |
| 1983-12-23 | $2.63 | $2.63 | 12,530 | — | — |
| 1983-12-22 | $2.61 | $2.61 | 53,536 | — | — |
| 1983-12-21 | $2.63 | $2.63 | 61,509 | — | — |
| 1983-12-20 | $2.57 | $2.57 | 124,158 | — | — |
| 1983-12-19 | $2.60 | $2.60 | 50,119 | — | — |
| 1983-12-16 | $2.55 | $2.55 | 30,755 | — | — |
| 1983-12-15 | $2.52 | $2.52 | 86,569 | — | — |
| 1983-12-14 | $2.61 | $2.61 | 75,178 | — | — |
| 1983-12-13 | $2.68 | $2.68 | 661,795 | — | — |
| 1983-12-12 | $2.71 | $2.71 | 28,477 | — | — |
| 1983-12-09 | $2.71 | $2.71 | 71,761 | — | — |
| 1983-12-08 | $2.73 | $2.73 | 5,695 | — | — |
| 1983-12-07 | $2.75 | $2.75 | 108,211 | — | — |
| 1983-12-06 | $2.69 | $2.69 | 11,391 | — | — |
| 1983-12-05 | $2.68 | $2.68 | 46,702 | — | — |
| 1983-12-02 | $2.67 | $2.67 | 12,530 | — | — |
| 1983-12-01 | $2.69 | $2.69 | 118,463 | — | — |
| 1983-11-30 | $2.66 | $2.66 | 203,892 | — | — |
| 1983-11-29 | $2.66 | $2.66 | 138,966 | — | — |
| 1983-11-28 | $2.59 | $2.59 | 182,250 | — | — |
| 1983-11-25 | $2.50 | $2.50 | 140,105 | — | — |
| 1983-11-23 | $2.50 | $2.50 | 219,839 | — | — |
| 1983-11-22 | $2.46 | $2.46 | 93,403 | — | — |
| 1983-11-21 | $2.43 | $2.43 | 194,780 | — | — |
| 1983-11-18 | $2.38 | $2.38 | 195,919 | — | — |
| 1983-11-17 | $2.40 | $2.40 | 398,672 | — | — |
| 1983-11-16 | $2.36 | $2.36 | 162,886 | — | — |
| 1983-11-15 | $2.19 | $2.19 | 51,258 | — | — |
| 1983-11-14 | $2.17 | $2.17 | 48,980 | — | — |
| 1983-11-11 | $2.13 | $2.13 | 20,503 | — | — |
| 1983-11-10 | $2.13 | $2.13 | 125,297 | — | — |
| 1983-11-09 | $2.17 | $2.17 | 158,330 | — | — |
| 1983-11-08 | $2.11 | $2.11 | 64,927 | — | — |
| 1983-11-07 | $2.02 | $2.02 | 64,927 | — | — |
| 1983-11-04 | $2.04 | $2.04 | 96,820 | — | — |
| 1983-11-03 | $1.96 | $1.96 | 18,225 | — | — |
| 1983-11-02 | $1.99 | $1.99 | 77,456 | — | — |
| 1983-11-01 | $2.07 | $2.07 | 39,867 | — | — |
| 1983-10-31 | $2.11 | $2.11 | 85,430 | — | — |
| 1983-10-28 | $2.14 | $2.14 | 27,338 | — | — |
| 1983-10-27 | $2.09 | $2.09 | 97,959 | — | — |
| 1983-10-26 | $2.07 | $2.07 | 18,225 | — | — |
| 1983-10-25 | $2.11 | $2.11 | 33,033 | — | — |
| 1983-10-24 | $2.17 | $2.17 | 15,947 | — | — |
| 1983-10-21 | $2.19 | $2.19 | 12,530 | — | — |
| 1983-10-20 | $2.18 | $2.18 | 7,973 | — | — |
| 1983-10-19 | $2.15 | $2.15 | 52,397 | — | — |
| 1983-10-18 | $2.28 | $2.28 | 12,530 | — | — |
| 1983-10-17 | $2.33 | $2.33 | 21,642 | — | — |
| 1983-10-14 | $2.27 | $2.27 | 87,708 | — | — |
| 1983-10-13 | $2.21 | $2.21 | 159,469 | — | — |
| 1983-10-12 | $2.02 | $2.02 | 182,250 | — | — |
| 1983-10-11 | $2.15 | $2.15 | 71,761 | — | — |
| 1983-10-10 | $2.22 | $2.22 | 105,933 | — | — |
| 1983-10-07 | $2.24 | $2.24 | 18,225 | — | — |
| 1983-10-06 | $2.30 | $2.30 | 31,894 | — | — |
| 1983-10-05 | $2.26 | $2.26 | 97,959 | — | — |
| 1983-10-04 | $2.24 | $2.24 | 275,653 | — | — |
| 1983-10-03 | $2.30 | $2.30 | 381,586 | — | — |
| 1983-09-30 | $2.39 | $2.39 | 28,477 | — | — |
| 1983-09-29 | $2.41 | $2.41 | 21,642 | — | — |
| 1983-09-28 | $2.45 | $2.45 | 31,894 | — | — |
| 1983-09-27 | $2.43 | $2.43 | 60,370 | — | — |
| 1983-09-26 | $2.46 | $2.46 | 107,072 | — | — |
| 1983-09-23 | $2.47 | $2.47 | 68,344 | — | — |
| 1983-09-22 | $2.41 | $2.41 | 143,522 | — | — |
| 1983-09-21 | $2.45 | $2.45 | 211,866 | — | — |
| 1983-09-20 | $2.39 | $2.39 | 47,841 | — | — |
| 1983-09-19 | $2.39 | $2.39 | 17,086 | — | — |
| 1983-09-16 | $2.38 | $2.38 | 216,422 | — | — |
| 1983-09-15 | $2.29 | $2.29 | 144,661 | — | — |
| 1983-09-14 | $2.39 | $2.39 | 18,225 | — | — |
| 1983-09-13 | $2.41 | $2.41 | 95,681 | — | — |
| 1983-09-12 | $2.46 | $2.46 | 109,350 | — | — |
| 1983-09-09 | $2.47 | $2.47 | 23,920 | — | — |
| 1983-09-08 | $2.51 | $2.51 | 22,781 | — | — |
| 1983-09-07 | $2.53 | $2.53 | 94,542 | — | — |
| 1983-09-06 | $2.50 | $2.50 | 123,019 | — | — |
| 1983-09-02 | $2.55 | $2.55 | 64,927 | — | — |
| 1983-09-01 | $2.63 | $2.63 | 207,309 | — | — |
| 1983-08-31 | $2.67 | $2.67 | 48,980 | — | — |
| 1983-08-30 | $2.62 | $2.62 | 36,450 | — | — |
| 1983-08-29 | $2.66 | $2.66 | 116,184 | — | — |
| 1983-08-26 | $2.63 | $2.63 | 22,781 | — | — |
| 1983-08-25 | $2.67 | $2.67 | 64,927 | — | — |
| 1983-08-24 | $2.71 | $2.71 | 118,463 | — | — |
| 1983-08-23 | $2.70 | $2.70 | 59,231 | — | — |
| 1983-08-22 | $2.79 | $2.79 | 177,694 | — | — |
| 1983-08-19 | $2.77 | $2.77 | 97,959 | — | — |
| 1983-08-18 | $2.73 | $2.73 | 101,377 | — | — |
| 1983-08-17 | $2.75 | $2.75 | 250,594 | — | — |
| 1983-08-16 | $2.68 | $2.68 | 105,933 | — | — |
| 1983-08-15 | $2.62 | $2.62 | 343,997 | — | — |
| 1983-08-12 | $2.61 | $2.61 | 97,959 | — | — |
| 1983-08-11 | $2.56 | $2.56 | 119,602 | — | — |
| 1983-08-10 | $2.56 | $2.56 | 342,858 | — | — |
| 1983-08-09 | $2.57 | $2.57 | 116,184 | — | — |
| 1983-08-08 | $2.69 | $2.69 | 182,250 | — | — |
| 1983-08-05 | $2.66 | $2.66 | 66,066 | — | — |
| 1983-08-04 | $2.63 | $2.63 | 293,878 | — | — |
| 1983-08-03 | $2.70 | $2.70 | 72,900 | — | — |
| 1983-08-02 | $2.70 | $2.70 | 150,356 | — | — |
| 1983-08-01 | $2.71 | $2.71 | 99,098 | — | — |
| 1983-07-29 | $2.72 | $2.72 | 60,370 | — | — |
| 1983-07-28 | $2.78 | $2.78 | 207,309 | — | — |
| 1983-07-27 | $2.70 | $2.70 | 285,905 | — | — |
| 1983-07-26 | $2.78 | $2.78 | 34,172 | — | — |
| 1983-07-25 | $2.79 | $2.79 | 45,563 | — | — |
| 1983-07-22 | $2.80 | $2.80 | 152,634 | — | — |
| 1983-07-21 | $2.77 | $2.77 | 187,945 | — | — |
| 1983-07-20 | $2.75 | $2.75 | 111,628 | — | — |
| 1983-07-19 | $2.62 | $2.62 | 202,753 | — | — |
| 1983-07-18 | $2.60 | $2.60 | 55,814 | — | — |
| 1983-07-15 | $2.61 | $2.61 | 43,284 | — | — |
| 1983-07-14 | $2.66 | $2.66 | 159,469 | — | — |
| 1983-07-13 | $2.71 | $2.71 | 33,033 | — | — |
| 1983-07-12 | $2.71 | $2.71 | 103,655 | — | — |
| 1983-07-11 | $2.77 | $2.77 | 117,323 | — | — |
| 1983-07-08 | $2.73 | $2.73 | 116,184 | — | — |
| 1983-07-07 | $2.60 | $2.60 | 112,767 | — | — |
| 1983-07-06 | $2.63 | $2.63 | 143,522 | — | — |
| 1983-07-05 | $2.58 | $2.58 | 126,436 | — | — |
| 1983-07-01 | $2.66 | $2.66 | 290,461 | — | — |
| 1983-06-30 | $2.69 | $2.69 | 72,900 | — | — |
| 1983-06-29 | $2.70 | $2.70 | 168,581 | — | — |
| 1983-06-28 | $2.69 | $2.69 | 185,667 | — | — |
| 1983-06-27 | $2.79 | $2.79 | 563,836 | — | — |
| 1983-06-24 | $2.88 | $2.88 | 283,627 | — | — |
| 1983-06-23 | $2.73 | $2.73 | 363,361 | — | — |
| 1983-06-22 | $2.82 | $2.82 | 579,783 | — | — |
| 1983-06-21 | $2.75 | $2.75 | 383,864 | — | — |
| 1983-06-20 | $2.50 | $2.50 | 115,045 | — | — |
| 1983-06-17 | $2.50 | $2.50 | 169,720 | — | — |
| 1983-06-16 | $2.52 | $2.52 | 451,069 | — | — |
| 1983-06-15 | $2.52 | $2.52 | 134,409 | — | — |
| 1983-06-14 | $2.53 | $2.53 | 102,516 | — | — |
| 1983-06-13 | $2.52 | $2.52 | 135,548 | — | — |
| 1983-06-10 | $2.55 | $2.55 | 110,489 | — | — |
| 1983-06-09 | $2.48 | $2.48 | 100,238 | — | — |
| 1983-06-08 | $2.45 | $2.45 | 146,939 | — | — |
| 1983-06-07 | $2.52 | $2.52 | 89,986 | — | — |
| 1983-06-06 | $2.58 | $2.58 | 53,536 | — | — |
| 1983-06-03 | $2.59 | $2.59 | 187,945 | — | — |
| 1983-06-02 | $2.46 | $2.46 | 45,563 | — | — |
| 1983-06-01 | $2.35 | $2.35 | 53,536 | — | — |
| 1983-05-31 | $2.38 | $2.38 | 87,708 | — | — |
| 1983-05-27 | $2.43 | $2.43 | 112,767 | — | — |
| 1983-05-26 | $2.52 | $2.52 | 141,244 | — | — |
| 1983-05-25 | $2.60 | $2.60 | 141,244 | — | — |
| 1983-05-24 | $2.61 | $2.61 | 170,859 | — | — |
| 1983-05-23 | $2.51 | $2.51 | 125,297 | — | — |
| 1983-05-20 | $2.47 | $2.47 | 107,072 | — | — |
| 1983-05-19 | $2.49 | $2.49 | 186,806 | — | — |
| 1983-05-18 | $2.48 | $2.48 | 348,553 | — | — |
| 1983-05-17 | $2.36 | $2.36 | 280,209 | — | — |
| 1983-05-16 | $2.32 | $2.32 | 116,184 | — | — |
| 1983-05-13 | $2.37 | $2.37 | 138,966 | — | — |
| 1983-05-12 | $2.30 | $2.30 | 148,078 | — | — |
| 1983-05-11 | $2.37 | $2.37 | 189,084 | — | — |
| 1983-05-10 | $2.41 | $2.41 | 115,045 | — | — |
| 1983-05-09 | $2.43 | $2.43 | 52,397 | — | — |
| 1983-05-06 | $2.50 | $2.50 | 46,702 | — | — |
| 1983-05-05 | $2.44 | $2.44 | 281,348 | — | — |
| 1983-05-04 | $2.43 | $2.43 | 121,880 | — | — |
| 1983-05-03 | $2.41 | $2.41 | 110,489 | — | — |
| 1983-05-02 | $2.53 | $2.53 | 322,355 | — | — |
| 1983-04-29 | $2.69 | $2.69 | 359,944 | — | — |
| 1983-04-28 | $2.55 | $2.55 | 309,825 | — | — |
| 1983-04-27 | $2.28 | $2.28 | 247,177 | — | — |
| 1983-04-26 | $2.21 | $2.21 | 99,098 | — | — |
| 1983-04-25 | $2.27 | $2.27 | 97,959 | — | — |
| 1983-04-22 | $2.29 | $2.29 | 113,906 | — | — |
| 1983-04-21 | $2.37 | $2.37 | 108,211 | — | — |
| 1983-04-20 | $2.48 | $2.48 | 273,375 | — | — |
| 1983-04-19 | $2.40 | $2.40 | 176,555 | — | — |
| 1983-04-18 | $2.33 | $2.33 | 225,534 | — | — |
| 1983-04-15 | $2.37 | $2.37 | 451,069 | — | — |
| 1983-04-14 | $2.06 | $2.06 | 104,794 | — | — |
| 1983-04-13 | $2.00 | $2.00 | 100,238 | — | — |
| 1983-04-12 | $2.09 | $2.09 | 134,409 | — | — |
| 1983-04-11 | $2.02 | $2.02 | 138,966 | — | — |
| 1983-04-08 | $2.01 | $2.01 | 23,920 | — | — |
| 1983-04-07 | $2.01 | $2.01 | 26,198 | — | — |
| 1983-04-06 | $1.99 | $1.99 | 21,642 | — | — |
| 1983-04-05 | $2.01 | $2.01 | 99,098 | — | — |
| 1983-04-04 | $1.98 | $1.98 | 26,198 | — | — |
| 1983-03-31 | $1.98 | $1.98 | 68,344 | — | — |
| 1983-03-30 | $2.01 | $2.01 | 29,616 | — | — |
| 1983-03-29 | $1.99 | $1.99 | 22,781 | — | — |
| 1983-03-28 | $1.98 | $1.98 | 101,377 | — | — |
| 1983-03-25 | $2.06 | $2.06 | 29,616 | — | — |
| 1983-03-24 | $2.10 | $2.10 | 47,841 | — | — |
| 1983-03-23 | $2.11 | $2.11 | 28,477 | — | — |
| 1983-03-22 | $2.09 | $2.09 | 26,198 | — | — |
| 1983-03-21 | $2.13 | $2.13 | 68,344 | — | — |
| 1983-03-18 | $2.10 | $2.10 | 78,595 | — | — |
| 1983-03-17 | $2.06 | $2.06 | 43,284 | — | — |
| 1983-03-16 | $2.09 | $2.09 | 33,033 | — | — |
| 1983-03-15 | $2.03 | $2.03 | 68,344 | — | — |
| 1983-03-14 | $2.02 | $2.02 | 38,728 | — | — |
| 1983-03-11 | $2.03 | $2.03 | 51,258 | — | — |
| 1983-03-10 | $2.03 | $2.03 | 35,311 | — | — |
| 1983-03-09 | $2.01 | $2.01 | 181,111 | — | — |
| 1983-03-08 | $2.02 | $2.02 | 45,563 | — | — |
| 1983-03-07 | $2.04 | $2.04 | 52,397 | — | — |
| 1983-03-04 | $2.05 | $2.05 | 161,747 | — | — |
| 1983-03-03 | $2.15 | $2.15 | 115,045 | — | — |
| 1983-03-02 | $2.16 | $2.16 | 102,516 | — | — |
| 1983-03-01 | $2.13 | $2.13 | 36,450 | — | — |
| 1983-02-28 | $2.19 | $2.19 | 77,456 | — | — |
| 1983-02-25 | $2.24 | $2.24 | 166,303 | — | — |
| 1983-02-24 | $2.18 | $2.18 | 166,303 | — | — |
| 1983-02-23 | $2.11 | $2.11 | 113,906 | — | — |
| 1983-02-22 | $2.00 | $2.00 | 94,542 | — | — |
| 1983-02-18 | $1.99 | $1.99 | 80,873 | — | — |
| 1983-02-17 | $1.98 | $1.98 | 146,939 | — | — |
| 1983-02-16 | $2.06 | $2.06 | 160,608 | — | — |
| 1983-02-15 | $2.05 | $2.05 | 80,873 | — | — |
| 1983-02-14 | $2.06 | $2.06 | 123,019 | — | — |
| 1983-02-11 | $2.13 | $2.13 | 181,111 | — | — |
| 1983-02-10 | $2.12 | $2.12 | 181,111 | — | — |
| 1983-02-09 | $1.98 | $1.98 | 148,078 | — | — |
| 1983-02-08 | $2.00 | $2.00 | 82,013 | — | — |
| 1983-02-07 | $2.10 | $2.10 | 184,528 | — | — |
| 1983-02-04 | $2.01 | $2.01 | 178,833 | — | — |
| 1983-02-03 | $2.13 | $2.13 | 161,747 | — | — |
| 1983-02-02 | $2.10 | $2.10 | 109,350 | — | — |
| 1983-02-01 | $2.00 | $2.00 | 235,786 | — | — |
| 1983-01-31 | $1.95 | $1.95 | 108,211 | — | — |
| 1983-01-28 | $1.78 | $1.78 | 60,370 | — | — |
| 1983-01-27 | $1.71 | $1.71 | 18,225 | — | — |
| 1983-01-26 | $1.74 | $1.74 | 191,363 | — | — |
| 1983-01-25 | $1.68 | $1.68 | 45,563 | — | — |
| 1983-01-24 | $1.67 | $1.67 | 60,370 | — | — |
| 1983-01-21 | $1.74 | $1.74 | 140,105 | — | — |
| 1983-01-20 | $1.73 | $1.73 | 28,477 | — | — |
| 1983-01-19 | $1.76 | $1.76 | 74,039 | — | — |
| 1983-01-18 | $1.73 | $1.73 | 126,436 | — | — |
| 1983-01-17 | $1.76 | $1.76 | 62,648 | — | — |
| 1983-01-14 | $1.73 | $1.73 | 44,423 | — | — |
| 1983-01-13 | $1.71 | $1.71 | 181,111 | — | — |
| 1983-01-12 | $1.61 | $1.61 | 66,066 | — | — |
| 1983-01-11 | $1.58 | $1.58 | 21,642 | — | — |
| 1983-01-10 | $1.61 | $1.61 | 29,616 | — | — |
| 1983-01-07 | $1.60 | $1.60 | 80,873 | — | — |
| 1983-01-06 | $1.61 | $1.61 | 107,072 | — | — |
| 1983-01-05 | $1.49 | $1.49 | 53,536 | — | — |
| 1983-01-04 | $1.43 | $1.43 | 51,258 | — | — |
| 1983-01-03 | $1.38 | $1.38 | 45,563 | — | — |