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 | $2.94 | $2.94 | 40,500 | — | — |
| 1983-12-29 | $2.94 | $2.94 | 60,075 | — | — |
| 1983-12-28 | $3.00 | $3.00 | 76,275 | — | — |
| 1983-12-27 | $3.06 | $3.06 | 24,300 | — | — |
| 1983-12-23 | $3.06 | $3.06 | 41,850 | — | — |
| 1983-12-22 | $3.06 | $3.06 | 97,875 | — | — |
| 1983-12-21 | $2.98 | $2.98 | 58,050 | — | — |
| 1983-12-20 | $2.94 | $2.94 | 15,525 | — | — |
| 1983-12-19 | $2.94 | $2.94 | 17,550 | — | — |
| 1983-12-16 | $2.94 | $2.94 | 85,725 | — | — |
| 1983-12-15 | $2.81 | $2.81 | 82,350 | — | — |
| 1983-12-14 | $2.78 | $2.78 | 143,100 | — | — |
| 1983-12-13 | $2.96 | $2.96 | 123,525 | — | — |
| 1983-12-12 | $3.07 | $3.07 | 70,200 | — | — |
| 1983-12-09 | $3.11 | $3.11 | 72,900 | — | — |
| 1983-12-08 | $3.04 | $3.04 | 112,725 | — | — |
| 1983-12-07 | $3.02 | $3.02 | 120,825 | — | — |
| 1983-12-06 | $2.94 | $2.94 | 184,950 | — | — |
| 1983-12-05 | $3.13 | $3.13 | 423,900 | — | — |
| 1983-12-02 | $2.81 | $2.81 | 1,156,950 | — | — |
| 1983-12-01 | $3.31 | $3.31 | 35,100 | — | — |
| 1983-11-30 | $3.35 | $3.35 | 32,400 | — | — |
| 1983-11-29 | $3.37 | $3.37 | 191,700 | — | — |
| 1983-11-28 | $3.35 | $3.35 | 176,175 | — | — |
| 1983-11-25 | $3.44 | $3.44 | 122,850 | — | — |
| 1983-11-23 | $3.37 | $3.37 | 290,250 | — | — |
| 1983-11-22 | $3.61 | $3.61 | 112,725 | — | — |
| 1983-11-21 | $3.63 | $3.63 | 317,925 | — | — |
| 1983-11-18 | $3.31 | $3.31 | 386,775 | — | — |
| 1983-11-17 | $3.26 | $3.26 | 131,625 | — | — |
| 1983-11-16 | $3.20 | $3.20 | 76,950 | — | — |
| 1983-11-15 | $3.19 | $3.19 | 110,025 | — | — |
| 1983-11-14 | $3.09 | $3.09 | 220,725 | — | — |
| 1983-11-11 | $3.02 | $3.02 | 153,900 | — | — |
| 1983-11-10 | $3.04 | $3.04 | 159,975 | — | — |
| 1983-11-09 | $3.07 | $3.07 | 336,825 | — | — |
| 1983-11-08 | $3.15 | $3.15 | 261,225 | — | — |
| 1983-11-07 | $2.87 | $2.87 | 40,500 | — | — |
| 1983-11-04 | $2.87 | $2.87 | 62,775 | — | — |
| 1983-11-03 | $2.91 | $2.91 | 110,700 | — | — |
| 1983-11-02 | $2.89 | $2.89 | 91,125 | — | — |
| 1983-11-01 | $2.85 | $2.85 | 96,525 | — | — |
| 1983-10-31 | $2.85 | $2.85 | 185,625 | — | — |
| 1983-10-28 | $2.80 | $2.80 | 99,900 | — | — |
| 1983-10-27 | $2.78 | $2.78 | 141,750 | — | — |
| 1983-10-26 | $2.85 | $2.85 | 135,000 | — | — |
| 1983-10-25 | $2.76 | $2.76 | 75,600 | — | — |
| 1983-10-24 | $2.65 | $2.65 | 129,600 | — | — |
| 1983-10-21 | $2.72 | $2.72 | 101,925 | — | — |
| 1983-10-20 | $2.70 | $2.70 | 98,550 | — | — |
| 1983-10-19 | $2.67 | $2.67 | 189,675 | — | — |
| 1983-10-18 | $2.65 | $2.65 | 223,425 | — | — |
| 1983-10-17 | $2.87 | $2.87 | 315,900 | — | — |
| 1983-10-14 | $2.81 | $2.81 | 383,400 | — | — |
| 1983-10-13 | $2.59 | $2.59 | 134,325 | — | — |
| 1983-10-12 | $2.48 | $2.48 | 62,100 | — | — |
| 1983-10-11 | $2.50 | $2.50 | 43,200 | — | — |
| 1983-10-10 | $2.50 | $2.50 | 170,100 | — | — |
| 1983-10-07 | $2.48 | $2.48 | 164,700 | — | — |
| 1983-10-06 | $2.46 | $2.46 | 149,850 | — | — |
| 1983-10-05 | $2.46 | $2.46 | 68,850 | — | — |
| 1983-10-04 | $2.46 | $2.46 | 126,900 | — | — |
| 1983-10-03 | $2.48 | $2.48 | 189,675 | — | — |
| 1983-09-30 | $2.52 | $2.52 | 182,925 | — | — |
| 1983-09-29 | $2.48 | $2.48 | 216,675 | — | — |
| 1983-09-28 | $2.41 | $2.41 | 204,525 | — | — |
| 1983-09-27 | $2.26 | $2.26 | 138,375 | — | — |
| 1983-09-26 | $2.17 | $2.17 | 93,150 | — | — |
| 1983-09-23 | $2.04 | $2.04 | 52,650 | — | — |
| 1983-09-22 | $2.06 | $2.06 | 35,775 | — | — |
| 1983-09-21 | $2.06 | $2.06 | 105,300 | — | — |
| 1983-09-20 | $2.07 | $2.07 | 83,025 | — | — |
| 1983-09-19 | $2.07 | $2.07 | 51,975 | — | — |
| 1983-09-16 | $2.07 | $2.07 | 71,550 | — | — |
| 1983-09-15 | $2.09 | $2.09 | 74,250 | — | — |
| 1983-09-14 | $2.09 | $2.09 | 115,425 | — | — |
| 1983-09-13 | $2.04 | $2.04 | 101,250 | — | — |
| 1983-09-12 | $2.06 | $2.06 | 91,800 | — | — |
| 1983-09-09 | $2.17 | $2.17 | 58,725 | — | — |
| 1983-09-08 | $2.20 | $2.20 | 31,050 | — | — |
| 1983-09-07 | $2.20 | $2.20 | 76,275 | — | — |
| 1983-09-06 | $2.20 | $2.20 | 55,350 | — | — |
| 1983-09-02 | $2.19 | $2.19 | 22,275 | — | — |
| 1983-09-01 | $2.17 | $2.17 | 4,725 | — | — |
| 1983-08-31 | $2.17 | $2.17 | 27,000 | — | — |
| 1983-08-30 | $2.19 | $2.19 | 17,550 | — | — |
| 1983-08-29 | $2.20 | $2.20 | 52,650 | — | — |
| 1983-08-26 | $2.22 | $2.22 | 35,775 | — | — |
| 1983-08-25 | $2.20 | $2.20 | 75,600 | — | — |
| 1983-08-24 | $2.19 | $2.19 | 56,700 | — | — |
| 1983-08-23 | $2.11 | $2.11 | 135,000 | — | — |
| 1983-08-22 | $2.15 | $2.15 | 59,400 | — | — |
| 1983-08-19 | $2.19 | $2.19 | 42,525 | — | — |
| 1983-08-18 | $2.19 | $2.19 | 117,450 | — | — |
| 1983-08-17 | $2.30 | $2.30 | 25,650 | — | — |
| 1983-08-16 | $2.31 | $2.31 | 84,375 | — | — |
| 1983-08-15 | $2.31 | $2.31 | 64,125 | — | — |
| 1983-08-12 | $2.33 | $2.33 | 82,350 | — | — |
| 1983-08-11 | $2.31 | $2.31 | 147,150 | — | — |
| 1983-08-10 | $2.33 | $2.33 | 139,050 | — | — |
| 1983-08-09 | $2.17 | $2.17 | 76,950 | — | — |
| 1983-08-08 | $2.17 | $2.17 | 136,350 | — | — |
| 1983-08-05 | $2.24 | $2.24 | 59,400 | — | — |
| 1983-08-04 | $2.22 | $2.22 | 193,050 | — | — |
| 1983-08-03 | $2.33 | $2.33 | 89,775 | — | — |
| 1983-08-02 | $2.37 | $2.37 | 51,975 | — | — |
| 1983-08-01 | $2.41 | $2.41 | 108,000 | — | — |
| 1983-07-29 | $2.50 | $2.50 | 101,925 | — | — |
| 1983-07-28 | $2.46 | $2.46 | 0 | — | — |
| 1983-07-27 | $2.46 | $2.46 | 168,750 | — | — |
| 1983-07-26 | $2.48 | $2.48 | 233,550 | — | — |
| 1983-07-25 | $2.35 | $2.35 | 187,650 | — | — |
| 1983-07-22 | $2.24 | $2.24 | 124,875 | — | — |
| 1983-07-21 | $2.22 | $2.22 | 117,450 | — | — |
| 1983-07-20 | $2.17 | $2.17 | 65,475 | — | — |
| 1983-07-19 | $2.17 | $2.17 | 324,000 | — | — |
| 1983-07-18 | $2.26 | $2.26 | 190,350 | — | — |
| 1983-07-15 | $2.41 | $2.41 | 211,275 | — | — |
| 1983-07-14 | $2.37 | $2.37 | 61,425 | — | — |
| 1983-07-13 | $2.35 | $2.35 | 128,925 | — | — |
| 1983-07-12 | $2.39 | $2.39 | 124,875 | — | — |
| 1983-07-11 | $2.43 | $2.43 | 83,700 | — | — |
| 1983-07-08 | $2.43 | $2.43 | 112,725 | — | — |
| 1983-07-07 | $2.43 | $2.43 | 187,650 | — | — |
| 1983-07-06 | $2.43 | $2.43 | 194,400 | — | — |
| 1983-07-05 | $2.31 | $2.31 | 209,250 | — | — |
| 1983-07-01 | $2.41 | $2.41 | 530,550 | — | — |
| 1983-06-30 | $4.78 | $4.78 | 217,350 | — | — |
| 1983-06-29 | $4.19 | $4.19 | 83,025 | — | — |
| 1983-06-28 | $4.11 | $4.11 | 83,025 | — | — |
| 1983-06-27 | $4.13 | $4.13 | 143,100 | — | — |
| 1983-06-24 | $4.07 | $4.07 | 57,375 | — | — |
| 1983-06-23 | $4.09 | $4.09 | 66,825 | — | — |
| 1983-06-22 | $4.20 | $4.20 | 39,150 | — | — |
| 1983-06-21 | $4.20 | $4.20 | 65,475 | — | — |
| 1983-06-20 | $4.30 | $4.30 | 95,175 | — | — |
| 1983-06-17 | $4.37 | $4.37 | 41,175 | — | — |
| 1983-06-16 | $4.41 | $4.41 | 316,575 | — | — |
| 1983-06-15 | $4.48 | $4.48 | 63,450 | — | — |
| 1983-06-14 | $4.48 | $4.48 | 174,150 | — | — |
| 1983-06-13 | $4.44 | $4.44 | 85,725 | — | — |
| 1983-06-10 | $4.41 | $4.41 | 108,000 | — | — |
| 1983-06-09 | $4.35 | $4.35 | 132,300 | — | — |
| 1983-06-08 | $4.26 | $4.26 | 71,550 | — | — |
| 1983-06-07 | $4.37 | $4.37 | 121,500 | — | — |
| 1983-06-06 | $4.35 | $4.35 | 149,175 | — | — |
| 1983-06-03 | $4.19 | $4.19 | 179,550 | — | — |
| 1983-06-02 | $4.22 | $4.22 | 271,350 | — | — |
| 1983-06-01 | $3.83 | $3.83 | 33,750 | — | — |
| 1983-05-31 | $3.80 | $3.80 | 45,900 | — | — |
| 1983-05-27 | $3.80 | $3.80 | 146,475 | — | — |
| 1983-05-26 | $3.69 | $3.69 | 112,725 | — | — |
| 1983-05-25 | $3.67 | $3.67 | 247,050 | — | — |
| 1983-05-24 | $3.70 | $3.70 | 234,900 | — | — |
| 1983-05-23 | $3.94 | $3.94 | 231,525 | — | — |
| 1983-05-20 | $4.19 | $4.19 | 178,200 | — | — |
| 1983-05-19 | $4.17 | $4.17 | 298,350 | — | — |
| 1983-05-18 | $3.81 | $3.81 | 216,000 | — | — |
| 1983-05-17 | $3.65 | $3.65 | 87,075 | — | — |
| 1983-05-16 | $3.52 | $3.52 | 121,500 | — | — |
| 1983-05-13 | $3.50 | $3.50 | 86,400 | — | — |
| 1983-05-12 | $3.44 | $3.44 | 93,150 | — | — |
| 1983-05-11 | $3.50 | $3.50 | 126,900 | — | — |
| 1983-05-10 | $3.44 | $3.44 | 180,900 | — | — |
| 1983-05-09 | $3.35 | $3.35 | 266,625 | — | — |
| 1983-05-06 | $3.11 | $3.11 | 174,825 | — | — |
| 1983-05-05 | $2.96 | $2.96 | 112,725 | — | — |
| 1983-05-04 | $2.96 | $2.96 | 92,475 | — | — |
| 1983-05-03 | $2.96 | $2.96 | 125,550 | — | — |
| 1983-05-02 | $3.00 | $3.00 | 158,625 | — | — |
| 1983-04-29 | $2.89 | $2.89 | 137,025 | — | — |
| 1983-04-28 | $2.80 | $2.80 | 95,175 | — | — |
| 1983-04-27 | $2.85 | $2.85 | 53,325 | — | — |
| 1983-04-26 | $2.89 | $2.89 | 64,125 | — | — |
| 1983-04-25 | $2.91 | $2.91 | 45,900 | — | — |
| 1983-04-22 | $2.91 | $2.91 | 35,100 | — | — |
| 1983-04-21 | $2.94 | $2.94 | 33,075 | — | — |
| 1983-04-20 | $2.94 | $2.94 | 33,750 | — | — |
| 1983-04-19 | $2.91 | $2.91 | 54,000 | — | — |
| 1983-04-18 | $2.91 | $2.91 | 58,725 | — | — |
| 1983-04-15 | $2.87 | $2.87 | 33,750 | — | — |
| 1983-04-14 | $2.87 | $2.87 | 63,450 | — | — |
| 1983-04-13 | $2.83 | $2.83 | 51,975 | — | — |
| 1983-04-12 | $2.81 | $2.81 | 35,100 | — | — |
| 1983-04-11 | $2.80 | $2.80 | 36,450 | — | — |
| 1983-04-08 | $2.80 | $2.80 | 9,450 | — | — |
| 1983-04-07 | $2.78 | $2.78 | 24,300 | — | — |
| 1983-04-06 | $2.80 | $2.80 | 75,600 | — | — |
| 1983-04-05 | $2.85 | $2.85 | 16,200 | — | — |
| 1983-04-04 | $2.89 | $2.89 | 20,925 | — | — |
| 1983-03-31 | $2.91 | $2.91 | 42,525 | — | — |
| 1983-03-30 | $2.94 | $2.94 | 33,075 | — | — |
| 1983-03-29 | $2.93 | $2.93 | 16,200 | — | — |
| 1983-03-28 | $2.93 | $2.93 | 11,475 | — | — |
| 1983-03-25 | $2.93 | $2.93 | 28,350 | — | — |
| 1983-03-24 | $2.96 | $2.96 | 60,075 | — | — |
| 1983-03-23 | $2.98 | $2.98 | 59,400 | — | — |
| 1983-03-22 | $2.96 | $2.96 | 232,875 | — | — |
| 1983-03-21 | $3.00 | $3.00 | 21,600 | — | — |
| 1983-03-18 | $3.00 | $3.00 | 85,050 | — | — |
| 1983-03-17 | $3.00 | $3.00 | 267,300 | — | — |
| 1983-03-16 | $2.91 | $2.91 | 117,450 | — | — |
| 1983-03-15 | $2.85 | $2.85 | 126,225 | — | — |
| 1983-03-14 | $2.69 | $2.69 | 62,100 | — | — |
| 1983-03-11 | $2.74 | $2.74 | 90,450 | — | — |
| 1983-03-10 | $2.87 | $2.87 | 34,425 | — | — |
| 1983-03-09 | $2.93 | $2.93 | 42,525 | — | — |
| 1983-03-08 | $2.93 | $2.93 | 45,225 | — | — |
| 1983-03-07 | $2.93 | $2.93 | 73,575 | — | — |
| 1983-03-04 | $2.93 | $2.93 | 76,950 | — | — |
| 1983-03-03 | $2.93 | $2.93 | 110,700 | — | — |
| 1983-03-02 | $2.78 | $2.78 | 43,200 | — | — |
| 1983-03-01 | $2.78 | $2.78 | 27,000 | — | — |
| 1983-02-28 | $2.80 | $2.80 | 18,225 | — | — |
| 1983-02-25 | $2.81 | $2.81 | 68,850 | — | — |
| 1983-02-24 | $2.89 | $2.89 | 44,550 | — | — |
| 1983-02-23 | $2.87 | $2.87 | 20,250 | — | — |
| 1983-02-22 | $2.87 | $2.87 | 19,575 | — | — |
| 1983-02-18 | $2.89 | $2.89 | 43,875 | — | — |
| 1983-02-17 | $2.89 | $2.89 | 32,400 | — | — |
| 1983-02-16 | $2.89 | $2.89 | 29,700 | — | — |
| 1983-02-15 | $2.89 | $2.89 | 35,100 | — | — |
| 1983-02-14 | $2.93 | $2.93 | 37,800 | — | — |
| 1983-02-11 | $2.87 | $2.87 | 99,900 | — | — |
| 1983-02-10 | $2.80 | $2.80 | 88,425 | — | — |
| 1983-02-09 | $2.72 | $2.72 | 60,075 | — | — |
| 1983-02-08 | $2.78 | $2.78 | 52,650 | — | — |
| 1983-02-07 | $2.85 | $2.85 | 31,725 | — | — |
| 1983-02-04 | $2.85 | $2.85 | 32,400 | — | — |
| 1983-02-03 | $2.83 | $2.83 | 16,200 | — | — |
| 1983-02-02 | $2.81 | $2.81 | 33,075 | — | — |
| 1983-02-01 | $2.83 | $2.83 | 52,650 | — | — |
| 1983-01-31 | $2.87 | $2.87 | 48,600 | — | — |
| 1983-01-28 | $2.85 | $2.85 | 59,400 | — | — |
| 1983-01-27 | $2.85 | $2.85 | 200,475 | — | — |
| 1983-01-26 | $2.59 | $2.59 | 159,300 | — | — |
| 1983-01-25 | $2.72 | $2.72 | 118,800 | — | — |
| 1983-01-24 | $2.65 | $2.65 | 112,725 | — | — |
| 1983-01-21 | $2.85 | $2.85 | 35,100 | — | — |
| 1983-01-20 | $2.89 | $2.89 | 19,575 | — | — |
| 1983-01-19 | $2.91 | $2.91 | 31,725 | — | — |
| 1983-01-18 | $2.93 | $2.93 | 34,425 | — | — |
| 1983-01-17 | $2.93 | $2.93 | 108,000 | — | — |
| 1983-01-14 | $2.96 | $2.96 | 45,225 | — | — |
| 1983-01-13 | $2.96 | $2.96 | 22,275 | — | — |
| 1983-01-12 | $2.96 | $2.96 | 92,475 | — | — |
| 1983-01-11 | $2.93 | $2.93 | 61,425 | — | — |
| 1983-01-10 | $3.00 | $3.00 | 54,000 | — | — |
| 1983-01-07 | $3.04 | $3.04 | 70,200 | — | — |
| 1983-01-06 | $3.07 | $3.07 | 103,950 | — | — |
| 1983-01-05 | $3.04 | $3.04 | 149,175 | — | — |
| 1983-01-04 | $2.87 | $2.87 | 75,600 | — | — |
| 1983-01-03 | $2.76 | $2.76 | 65,475 | — | — |