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
- 1973-02-21 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 | $1.97 | $2.01 | 198,900 | — | — |
| 1983-12-29 | $2.00 | $2.04 | 107,100 | — | — |
| 1983-12-28 | $2.03 | $2.07 | 177,300 | — | — |
| 1983-12-27 | $2.06 | $2.09 | 74,700 | — | — |
| 1983-12-23 | $2.06 | $2.09 | 56,700 | — | — |
| 1983-12-22 | $2.07 | $2.11 | 113,400 | — | — |
| 1983-12-21 | $2.11 | $2.15 | 81,900 | — | — |
| 1983-12-20 | $2.13 | $2.16 | 54,000 | — | — |
| 1983-12-19 | $2.08 | $2.12 | 36,900 | — | — |
| 1983-12-16 | $2.11 | $2.15 | 63,000 | — | — |
| 1983-12-15 | $2.07 | $2.11 | 71,100 | — | — |
| 1983-12-14 | $2.11 | $2.15 | 165,600 | — | — |
| 1983-12-13 | $2.10 | $2.14 | 112,500 | — | — |
| 1983-12-12 | $2.04 | $2.08 | 55,800 | — | — |
| 1983-12-09 | $2.01 | $2.05 | 51,300 | — | — |
| 1983-12-08 | $2.00 | $2.04 | 171,000 | — | — |
| 1983-12-07 | $1.94 | $1.98 | 81,000 | — | — |
| 1983-12-06 | $1.94 | $1.98 | 109,800 | — | — |
| 1983-12-05 | $1.97 | $2.01 | 58,500 | — | — |
| 1983-12-02 | $1.94 | $1.98 | 78,300 | — | — |
| 1983-12-01 | $1.96 | $1.99 | 133,200 | — | — |
| 1983-11-30 | $1.96 | $1.99 | 106,200 | — | — |
| 1983-11-29 | $1.93 | $1.97 | 109,800 | — | — |
| 1983-11-28 | $1.97 | $2.01 | 103,500 | — | — |
| 1983-11-25 | $1.94 | $1.98 | 101,700 | — | — |
| 1983-11-23 | $1.97 | $2.01 | 108,000 | — | — |
| 1983-11-22 | $1.97 | $2.01 | 342,000 | — | — |
| 1983-11-21 | $2.10 | $2.14 | 62,100 | — | — |
| 1983-11-18 | $2.08 | $2.12 | 50,400 | — | — |
| 1983-11-17 | $2.11 | $2.15 | 28,800 | — | — |
| 1983-11-16 | $2.10 | $2.14 | 150,300 | — | — |
| 1983-11-15 | $2.07 | $2.11 | 63,900 | — | — |
| 1983-11-14 | $2.14 | $2.18 | 147,600 | — | — |
| 1983-11-11 | $2.18 | $2.22 | 52,200 | — | — |
| 1983-11-10 | $2.19 | $2.24 | 495,000 | — | — |
| 1983-11-09 | $2.15 | $2.19 | 125,100 | — | — |
| 1983-11-08 | $2.15 | $2.19 | 72,000 | — | — |
| 1983-11-07 | $2.15 | $2.19 | 37,800 | — | — |
| 1983-11-04 | $2.15 | $2.19 | 33,300 | — | — |
| 1983-11-03 | $2.17 | $2.21 | 94,500 | — | — |
| 1983-11-02 | $2.14 | $2.18 | 48,600 | — | — |
| 1983-11-01 | $2.15 | $2.19 | 36,000 | — | — |
| 1983-10-31 | $2.15 | $2.19 | 71,100 | — | — |
| 1983-10-28 | $2.15 | $2.19 | 64,800 | — | — |
| 1983-10-27 | $2.17 | $2.21 | 42,300 | — | — |
| 1983-10-26 | $2.17 | $2.21 | 42,300 | — | — |
| 1983-10-25 | $2.15 | $2.19 | 98,100 | — | — |
| 1983-10-24 | $2.17 | $2.21 | 25,200 | — | — |
| 1983-10-21 | $2.17 | $2.21 | 74,700 | — | — |
| 1983-10-20 | $2.18 | $2.22 | 61,200 | — | — |
| 1983-10-19 | $2.19 | $2.24 | 98,100 | — | — |
| 1983-10-18 | $2.18 | $2.22 | 60,300 | — | — |
| 1983-10-17 | $2.19 | $2.24 | 49,500 | — | — |
| 1983-10-14 | $2.19 | $2.24 | 48,600 | — | — |
| 1983-10-13 | $2.21 | $2.25 | 62,100 | — | — |
| 1983-10-12 | $2.21 | $2.25 | 100,800 | — | — |
| 1983-10-11 | $2.19 | $2.24 | 52,200 | — | — |
| 1983-10-10 | $2.21 | $2.25 | 23,400 | — | — |
| 1983-10-07 | $2.24 | $2.28 | 143,100 | — | — |
| 1983-10-06 | $2.21 | $2.25 | 99,900 | — | — |
| 1983-10-05 | $2.19 | $2.24 | 60,300 | — | — |
| 1983-10-04 | $2.21 | $2.25 | 70,200 | — | — |
| 1983-10-03 | $2.22 | $2.26 | 117,900 | — | — |
| 1983-09-30 | $2.17 | $2.21 | 112,500 | — | — |
| 1983-09-29 | $2.24 | $2.28 | 91,800 | — | — |
| 1983-09-28 | $2.22 | $2.26 | 136,800 | — | — |
| 1983-09-27 | $2.24 | $2.28 | 42,300 | — | — |
| 1983-09-26 | $2.28 | $2.32 | 50,400 | — | — |
| 1983-09-23 | $2.26 | $2.31 | 97,200 | — | — |
| 1983-09-22 | $2.25 | $2.29 | 70,200 | — | — |
| 1983-09-21 | $2.24 | $2.28 | 57,600 | — | — |
| 1983-09-20 | $2.24 | $2.28 | 61,200 | — | — |
| 1983-09-19 | $2.26 | $2.31 | 115,200 | — | — |
| 1983-09-16 | $2.22 | $2.26 | 65,700 | — | — |
| 1983-09-15 | $2.22 | $2.26 | 42,300 | — | — |
| 1983-09-14 | $2.22 | $2.26 | 57,600 | — | — |
| 1983-09-13 | $2.21 | $2.25 | 58,500 | — | — |
| 1983-09-12 | $2.19 | $2.24 | 70,200 | — | — |
| 1983-09-09 | $2.21 | $2.25 | 50,400 | — | — |
| 1983-09-08 | $2.24 | $2.28 | 53,100 | — | — |
| 1983-09-07 | $2.24 | $2.28 | 124,200 | — | — |
| 1983-09-06 | $2.29 | $2.33 | 61,200 | — | — |
| 1983-09-02 | $2.28 | $2.32 | 21,600 | — | — |
| 1983-09-01 | $2.29 | $2.33 | 20,700 | — | — |
| 1983-08-31 | $2.31 | $2.35 | 35,100 | — | — |
| 1983-08-30 | $2.31 | $2.35 | 226,800 | — | — |
| 1983-08-29 | $2.31 | $2.35 | 26,100 | — | — |
| 1983-08-26 | $2.31 | $2.35 | 33,300 | — | — |
| 1983-08-25 | $2.32 | $2.36 | 60,300 | — | — |
| 1983-08-24 | $2.36 | $2.40 | 50,400 | — | — |
| 1983-08-23 | $2.35 | $2.39 | 46,800 | — | — |
| 1983-08-22 | $2.33 | $2.38 | 37,800 | — | — |
| 1983-08-19 | $2.31 | $2.35 | 56,700 | — | — |
| 1983-08-18 | $2.32 | $2.36 | 37,800 | — | — |
| 1983-08-17 | $2.36 | $2.40 | 49,500 | — | — |
| 1983-08-16 | $2.32 | $2.36 | 63,000 | — | — |
| 1983-08-15 | $2.28 | $2.32 | 56,700 | — | — |
| 1983-08-12 | $2.28 | $2.32 | 111,600 | — | — |
| 1983-08-11 | $2.25 | $2.29 | 26,100 | — | — |
| 1983-08-10 | $2.22 | $2.26 | 36,000 | — | — |
| 1983-08-09 | $2.25 | $2.29 | 68,400 | — | — |
| 1983-08-08 | $2.25 | $2.29 | 27,000 | — | — |
| 1983-08-05 | $2.28 | $2.32 | 47,700 | — | — |
| 1983-08-04 | $2.25 | $2.29 | 21,600 | — | — |
| 1983-08-03 | $2.26 | $2.31 | 62,100 | — | — |
| 1983-08-02 | $2.25 | $2.29 | 80,100 | — | — |
| 1983-08-01 | $2.31 | $2.35 | 32,400 | — | — |
| 1983-07-29 | $2.33 | $2.38 | 7,200 | — | — |
| 1983-07-28 | $2.32 | $2.36 | 44,100 | — | — |
| 1983-07-27 | $2.33 | $2.38 | 81,900 | — | — |
| 1983-07-26 | $2.35 | $2.39 | 74,700 | — | — |
| 1983-07-25 | $2.33 | $2.38 | 54,000 | — | — |
| 1983-07-22 | $2.33 | $2.38 | 42,300 | — | — |
| 1983-07-21 | $2.36 | $2.40 | 113,400 | — | — |
| 1983-07-20 | $2.35 | $2.39 | 84,600 | — | — |
| 1983-07-19 | $2.32 | $2.36 | 41,400 | — | — |
| 1983-07-18 | $2.32 | $2.36 | 93,600 | — | — |
| 1983-07-15 | $2.33 | $2.38 | 108,000 | — | — |
| 1983-07-14 | $2.36 | $2.40 | 74,700 | — | — |
| 1983-07-13 | $2.33 | $2.38 | 87,300 | — | — |
| 1983-07-12 | $2.40 | $2.45 | 105,300 | — | — |
| 1983-07-11 | $2.42 | $2.46 | 144,900 | — | — |
| 1983-07-08 | $2.43 | $2.48 | 522,900 | — | — |
| 1983-07-07 | $2.42 | $2.46 | 607,500 | — | — |
| 1983-07-06 | $2.29 | $2.33 | 79,200 | — | — |
| 1983-07-05 | $2.29 | $2.33 | 44,100 | — | — |
| 1983-07-01 | $2.31 | $2.35 | 171,000 | — | — |
| 1983-06-30 | $2.28 | $2.32 | 136,800 | — | — |
| 1983-06-29 | $2.29 | $2.33 | 141,300 | — | — |
| 1983-06-28 | $2.25 | $2.29 | 63,900 | — | — |
| 1983-06-27 | $2.26 | $2.31 | 96,300 | — | — |
| 1983-06-24 | $2.25 | $2.29 | 125,100 | — | — |
| 1983-06-23 | $2.24 | $2.28 | 178,200 | — | — |
| 1983-06-22 | $2.24 | $2.28 | 111,600 | — | — |
| 1983-06-21 | $2.25 | $2.29 | 63,900 | — | — |
| 1983-06-20 | $2.25 | $2.29 | 123,300 | — | — |
| 1983-06-17 | $2.25 | $2.29 | 73,800 | — | — |
| 1983-06-16 | $2.25 | $2.29 | 34,200 | — | — |
| 1983-06-15 | $2.24 | $2.28 | 209,700 | — | — |
| 1983-06-14 | $2.25 | $2.29 | 136,800 | — | — |
| 1983-06-13 | $2.24 | $2.28 | 67,500 | — | — |
| 1983-06-10 | $2.22 | $2.26 | 126,900 | — | — |
| 1983-06-09 | $2.24 | $2.28 | 28,800 | — | — |
| 1983-06-08 | $2.25 | $2.29 | 56,700 | — | — |
| 1983-06-07 | $2.24 | $2.28 | 53,100 | — | — |
| 1983-06-06 | $2.24 | $2.28 | 34,200 | — | — |
| 1983-06-03 | $2.24 | $2.28 | 79,200 | — | — |
| 1983-06-02 | $2.24 | $2.28 | 72,900 | — | — |
| 1983-06-01 | $2.26 | $2.31 | 43,200 | — | — |
| 1983-05-31 | $2.28 | $2.32 | 47,700 | — | — |
| 1983-05-27 | $2.26 | $2.31 | 99,000 | — | — |
| 1983-05-26 | $2.25 | $2.29 | 183,600 | — | — |
| 1983-05-25 | $2.25 | $2.29 | 101,700 | — | — |
| 1983-05-24 | $2.26 | $2.31 | 290,700 | — | — |
| 1983-05-23 | $2.29 | $2.33 | 207,900 | — | — |
| 1983-05-20 | $2.31 | $2.35 | 223,200 | — | — |
| 1983-05-19 | $2.28 | $2.32 | 114,300 | — | — |
| 1983-05-18 | $2.26 | $2.31 | 162,000 | — | — |
| 1983-05-17 | $2.22 | $2.26 | 88,200 | — | — |
| 1983-05-16 | $2.21 | $2.25 | 130,500 | — | — |
| 1983-05-13 | $2.19 | $2.24 | 122,400 | — | — |
| 1983-05-12 | $2.18 | $2.22 | 176,400 | — | — |
| 1983-05-11 | $2.18 | $2.22 | 228,600 | — | — |
| 1983-05-10 | $2.19 | $2.24 | 162,900 | — | — |
| 1983-05-09 | $2.18 | $2.22 | 98,100 | — | — |
| 1983-05-06 | $2.18 | $2.22 | 142,200 | — | — |
| 1983-05-05 | $2.17 | $2.21 | 130,500 | — | — |
| 1983-05-04 | $2.17 | $2.21 | 235,800 | — | — |
| 1983-05-03 | $2.18 | $2.22 | 369,900 | — | — |
| 1983-05-02 | $2.13 | $2.16 | 275,400 | — | — |
| 1983-04-29 | $2.10 | $2.14 | 623,700 | — | — |
| 1983-04-28 | $2.07 | $2.11 | 432,000 | — | — |
| 1983-04-27 | $2.10 | $2.14 | 459,900 | — | — |
| 1983-04-26 | $2.15 | $2.19 | 1,633,500 | — | — |
| 1983-04-25 | $2.25 | $2.29 | 35,100 | — | — |
| 1983-04-22 | $2.26 | $2.31 | 37,800 | — | — |
| 1983-04-21 | $2.26 | $2.31 | 95,400 | — | — |
| 1983-04-20 | $2.26 | $2.31 | 41,400 | — | — |
| 1983-04-19 | $2.28 | $2.32 | 78,300 | — | — |
| 1983-04-18 | $2.26 | $2.31 | 65,700 | — | — |
| 1983-04-15 | $2.24 | $2.28 | 124,200 | — | — |
| 1983-04-14 | $2.31 | $2.35 | 62,100 | — | — |
| 1983-04-13 | $2.31 | $2.35 | 67,500 | — | — |
| 1983-04-12 | $2.29 | $2.33 | 62,100 | — | — |
| 1983-04-11 | $2.31 | $2.35 | 23,400 | — | — |
| 1983-04-08 | $2.31 | $2.35 | 115,200 | — | — |
| 1983-04-07 | $2.29 | $2.33 | 39,600 | — | — |
| 1983-04-06 | $2.31 | $2.35 | 63,900 | — | — |
| 1983-04-05 | $2.32 | $2.36 | 30,600 | — | — |
| 1983-04-04 | $2.29 | $2.33 | 58,500 | — | — |
| 1983-03-31 | $2.28 | $2.32 | 122,400 | — | — |
| 1983-03-30 | $2.32 | $2.36 | 15,300 | — | — |
| 1983-03-29 | $2.29 | $2.33 | 19,800 | — | — |
| 1983-03-28 | $2.32 | $2.36 | 43,200 | — | — |
| 1983-03-25 | $2.29 | $2.33 | 28,800 | — | — |
| 1983-03-24 | $2.32 | $2.36 | 59,400 | — | — |
| 1983-03-23 | $2.26 | $2.31 | 51,300 | — | — |
| 1983-03-22 | $2.31 | $2.35 | 22,500 | — | — |
| 1983-03-21 | $2.32 | $2.36 | 81,000 | — | — |
| 1983-03-18 | $2.26 | $2.31 | 95,400 | — | — |
| 1983-03-17 | $2.29 | $2.33 | 51,300 | — | — |
| 1983-03-16 | $2.29 | $2.33 | 41,400 | — | — |
| 1983-03-15 | $2.32 | $2.36 | 39,600 | — | — |
| 1983-03-14 | $2.32 | $2.36 | 136,800 | — | — |
| 1983-03-11 | $2.31 | $2.35 | 80,100 | — | — |
| 1983-03-10 | $2.33 | $2.38 | 108,000 | — | — |
| 1983-03-09 | $2.40 | $2.45 | 27,900 | — | — |
| 1983-03-08 | $2.39 | $2.43 | 128,700 | — | — |
| 1983-03-07 | $2.44 | $2.49 | 54,900 | — | — |
| 1983-03-04 | $2.43 | $2.48 | 50,400 | — | — |
| 1983-03-03 | $2.49 | $2.53 | 23,400 | — | — |
| 1983-03-02 | $2.44 | $2.49 | 62,100 | — | — |
| 1983-03-01 | $2.39 | $2.43 | 36,000 | — | — |
| 1983-02-28 | $2.42 | $2.46 | 63,000 | — | — |
| 1983-02-25 | $2.42 | $2.46 | 38,700 | — | — |
| 1983-02-24 | $2.40 | $2.45 | 26,100 | — | — |
| 1983-02-23 | $2.47 | $2.52 | 65,700 | — | — |
| 1983-02-22 | $2.51 | $2.56 | 54,900 | — | — |
| 1983-02-18 | $2.51 | $2.56 | 57,600 | — | — |
| 1983-02-17 | $2.50 | $2.55 | 130,500 | — | — |
| 1983-02-16 | $2.60 | $2.65 | 70,200 | — | — |
| 1983-02-15 | $2.61 | $2.66 | 26,100 | — | — |
| 1983-02-14 | $2.64 | $2.69 | 38,700 | — | — |
| 1983-02-11 | $2.65 | $2.70 | 42,300 | — | — |
| 1983-02-10 | $2.64 | $2.69 | 226,800 | — | — |
| 1983-02-09 | $2.63 | $2.67 | 18,900 | — | — |
| 1983-02-08 | $2.60 | $2.65 | 63,000 | — | — |
| 1983-02-07 | $2.64 | $2.69 | 56,700 | — | — |
| 1983-02-04 | $2.61 | $2.66 | 65,700 | — | — |
| 1983-02-03 | $2.58 | $2.63 | 78,300 | — | — |
| 1983-02-02 | $2.56 | $2.60 | 55,800 | — | — |
| 1983-02-01 | $2.54 | $2.59 | 153,000 | — | — |
| 1983-01-31 | $2.65 | $2.70 | 70,200 | — | — |
| 1983-01-28 | $2.63 | $2.67 | 47,700 | — | — |
| 1983-01-27 | $2.65 | $2.70 | 57,600 | — | — |
| 1983-01-26 | $2.63 | $2.67 | 103,500 | — | — |
| 1983-01-25 | $2.60 | $2.65 | 121,500 | — | — |
| 1983-01-24 | $2.57 | $2.62 | 183,600 | — | — |
| 1983-01-21 | $2.67 | $2.72 | 410,400 | — | — |
| 1983-01-20 | $2.58 | $2.63 | 1,071,000 | — | — |
| 1983-01-19 | $2.39 | $2.43 | 95,400 | — | — |
| 1983-01-18 | $2.36 | $2.40 | 77,400 | — | — |
| 1983-01-17 | $2.43 | $2.48 | 42,300 | — | — |
| 1983-01-14 | $2.44 | $2.49 | 71,100 | — | — |
| 1983-01-13 | $2.44 | $2.49 | 54,000 | — | — |
| 1983-01-12 | $2.43 | $2.48 | 143,100 | — | — |
| 1983-01-11 | $2.46 | $2.50 | 143,100 | — | — |
| 1983-01-10 | $2.43 | $2.48 | 92,700 | — | — |
| 1983-01-07 | $2.43 | $2.48 | 86,400 | — | — |
| 1983-01-06 | $2.33 | $2.38 | 101,700 | — | — |
| 1983-01-05 | $2.22 | $2.26 | 92,700 | — | — |
| 1983-01-04 | $2.22 | $2.26 | 79,200 | — | — |
| 1983-01-03 | $2.25 | $2.29 | 36,900 | — | — |