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
- 1980-05-06 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 | $3.19 | $3.19 | 8,670 | — | — |
| 1983-12-29 | $3.19 | $3.19 | 7,752 | — | — |
| 1983-12-28 | $3.31 | $3.31 | 9,384 | — | — |
| 1983-12-27 | $3.31 | $3.31 | 3,672 | — | — |
| 1983-12-23 | $3.31 | $3.31 | 8,976 | — | — |
| 1983-12-22 | $3.31 | $3.31 | 16,932 | — | — |
| 1983-12-21 | $3.19 | $3.19 | 18,870 | — | — |
| 1983-12-20 | $3.31 | $3.31 | 8,262 | — | — |
| 1983-12-19 | $3.31 | $3.31 | 13,668 | — | — |
| 1983-12-16 | $3.43 | $3.43 | 8,772 | — | — |
| 1983-12-15 | $3.43 | $3.43 | 6,426 | — | — |
| 1983-12-14 | $3.55 | $3.55 | 3,468 | — | — |
| 1983-12-13 | $3.43 | $3.43 | 11,322 | — | — |
| 1983-12-12 | $3.43 | $3.43 | 4,182 | — | — |
| 1983-12-09 | $3.43 | $3.43 | 4,794 | — | — |
| 1983-12-08 | $3.55 | $3.55 | 17,646 | — | — |
| 1983-12-07 | $3.55 | $3.55 | 8,058 | — | — |
| 1983-12-06 | $3.55 | $3.55 | 1,938 | — | — |
| 1983-12-05 | $3.43 | $3.43 | 6,222 | — | — |
| 1983-12-02 | $3.55 | $3.55 | 4,692 | — | — |
| 1983-12-01 | $3.55 | $3.55 | 4,386 | — | — |
| 1983-11-30 | $3.68 | $3.68 | 4,692 | — | — |
| 1983-11-29 | $3.55 | $3.55 | 10,404 | — | — |
| 1983-11-28 | $3.55 | $3.55 | 4,284 | — | — |
| 1983-11-25 | $3.43 | $3.43 | 3,468 | — | — |
| 1983-11-23 | $3.43 | $3.43 | 5,508 | — | — |
| 1983-11-22 | $3.55 | $3.55 | 6,936 | — | — |
| 1983-11-21 | $3.55 | $3.55 | 14,790 | — | — |
| 1983-11-18 | $3.55 | $3.55 | 3,672 | — | — |
| 1983-11-17 | $3.43 | $3.43 | 8,058 | — | — |
| 1983-11-16 | $3.68 | $3.68 | 10,098 | — | — |
| 1983-11-15 | $3.68 | $3.68 | 5,406 | — | — |
| 1983-11-14 | $3.68 | $3.68 | 4,896 | — | — |
| 1983-11-11 | $3.68 | $3.68 | 18,360 | — | — |
| 1983-11-10 | $3.80 | $3.80 | 4,386 | — | — |
| 1983-11-09 | $3.68 | $3.68 | 2,754 | — | — |
| 1983-11-08 | $3.68 | $3.68 | 7,344 | — | — |
| 1983-11-07 | $3.68 | $3.68 | 5,100 | — | — |
| 1983-11-04 | $3.80 | $3.80 | 8,976 | — | — |
| 1983-11-03 | $3.68 | $3.68 | 6,630 | — | — |
| 1983-11-02 | $3.68 | $3.68 | 8,874 | — | — |
| 1983-11-01 | $3.68 | $3.68 | 3,366 | — | — |
| 1983-10-31 | $3.68 | $3.68 | 6,324 | — | — |
| 1983-10-28 | $3.68 | $3.68 | 6,222 | — | — |
| 1983-10-27 | $3.68 | $3.68 | 26,928 | — | — |
| 1983-10-26 | $3.68 | $3.68 | 9,384 | — | — |
| 1983-10-25 | $3.80 | $3.80 | 16,218 | — | — |
| 1983-10-24 | $3.68 | $3.68 | 6,324 | — | — |
| 1983-10-21 | $3.80 | $3.80 | 20,706 | — | — |
| 1983-10-20 | $3.92 | $3.92 | 15,198 | — | — |
| 1983-10-19 | $3.92 | $3.92 | 16,932 | — | — |
| 1983-10-18 | $3.80 | $3.80 | 10,098 | — | — |
| 1983-10-17 | $3.92 | $3.92 | 13,668 | — | — |
| 1983-10-14 | $3.92 | $3.92 | 7,752 | — | — |
| 1983-10-13 | $4.04 | $4.04 | 7,650 | — | — |
| 1983-10-12 | $3.80 | $3.80 | 9,996 | — | — |
| 1983-10-11 | $3.80 | $3.80 | 10,608 | — | — |
| 1983-10-10 | $4.04 | $4.04 | 7,752 | — | — |
| 1983-10-07 | $4.04 | $4.04 | 12,546 | — | — |
| 1983-10-06 | $4.04 | $4.04 | 11,526 | — | — |
| 1983-10-05 | $3.80 | $3.80 | 8,772 | — | — |
| 1983-10-04 | $4.04 | $4.04 | 2,958 | — | — |
| 1983-10-03 | $3.92 | $3.92 | 14,178 | — | — |
| 1983-09-30 | $4.04 | $4.04 | 8,772 | — | — |
| 1983-09-29 | $4.04 | $4.04 | 9,792 | — | — |
| 1983-09-28 | $4.04 | $4.04 | 2,346 | — | — |
| 1983-09-27 | $4.17 | $4.17 | 5,610 | — | — |
| 1983-09-26 | $4.04 | $4.04 | 9,690 | — | — |
| 1983-09-23 | $4.17 | $4.17 | 35,802 | — | — |
| 1983-09-22 | $4.17 | $4.17 | 7,344 | — | — |
| 1983-09-21 | $4.17 | $4.17 | 46,002 | — | — |
| 1983-09-20 | $4.04 | $4.04 | 8,262 | — | — |
| 1983-09-19 | $4.17 | $4.17 | 10,812 | — | — |
| 1983-09-16 | $4.17 | $4.17 | 14,790 | — | — |
| 1983-09-15 | $4.29 | $4.29 | 33,048 | — | — |
| 1983-09-14 | $4.29 | $4.29 | 7,446 | — | — |
| 1983-09-13 | $4.17 | $4.17 | 21,726 | — | — |
| 1983-09-12 | $4.17 | $4.17 | 44,370 | — | — |
| 1983-09-09 | $4.17 | $4.17 | 9,078 | — | — |
| 1983-09-08 | $4.17 | $4.17 | 19,686 | — | — |
| 1983-09-07 | $4.17 | $4.17 | 19,584 | — | — |
| 1983-09-06 | $4.04 | $4.04 | 14,076 | — | — |
| 1983-09-02 | $3.92 | $3.92 | 10,812 | — | — |
| 1983-09-01 | $3.92 | $3.92 | 5,508 | — | — |
| 1983-08-31 | $3.92 | $3.92 | 12,954 | — | — |
| 1983-08-30 | $4.04 | $4.04 | 2,346 | — | — |
| 1983-08-29 | $4.17 | $4.17 | 9,588 | — | — |
| 1983-08-26 | $4.04 | $4.04 | 10,506 | — | — |
| 1983-08-25 | $4.17 | $4.17 | 5,814 | — | — |
| 1983-08-24 | $4.17 | $4.17 | 5,814 | — | — |
| 1983-08-23 | $4.17 | $4.17 | 6,018 | — | — |
| 1983-08-22 | $4.29 | $4.29 | 17,850 | — | — |
| 1983-08-19 | $4.17 | $4.17 | 2,754 | — | — |
| 1983-08-18 | $4.29 | $4.29 | 22,746 | — | — |
| 1983-08-17 | $4.29 | $4.29 | 18,054 | — | — |
| 1983-08-16 | $4.17 | $4.17 | 24,174 | — | — |
| 1983-08-15 | $4.17 | $4.17 | 26,316 | — | — |
| 1983-08-12 | $4.17 | $4.17 | 17,646 | — | — |
| 1983-08-11 | $3.92 | $3.92 | 9,894 | — | — |
| 1983-08-10 | $3.92 | $3.92 | 10,506 | — | — |
| 1983-08-09 | $3.92 | $3.92 | 14,994 | — | — |
| 1983-08-08 | $4.04 | $4.04 | 14,790 | — | — |
| 1983-08-05 | $4.04 | $4.04 | 14,688 | — | — |
| 1983-08-04 | $3.92 | $3.92 | 7,344 | — | — |
| 1983-08-03 | $4.04 | $4.04 | 6,630 | — | — |
| 1983-08-02 | $4.04 | $4.04 | 11,322 | — | — |
| 1983-08-01 | $4.04 | $4.04 | 10,710 | — | — |
| 1983-07-29 | $4.17 | $4.17 | 37,434 | — | — |
| 1983-07-28 | $4.04 | $4.04 | 15,504 | — | — |
| 1983-07-27 | $4.04 | $4.04 | 6,018 | — | — |
| 1983-07-26 | $4.04 | $4.04 | 11,016 | — | — |
| 1983-07-25 | $3.92 | $3.92 | 5,304 | — | — |
| 1983-07-22 | $3.92 | $3.92 | 10,608 | — | — |
| 1983-07-21 | $3.92 | $3.92 | 11,934 | — | — |
| 1983-07-20 | $3.80 | $3.80 | 18,054 | — | — |
| 1983-07-19 | $3.92 | $3.92 | 9,282 | — | — |
| 1983-07-18 | $3.92 | $3.92 | 19,686 | — | — |
| 1983-07-15 | $4.04 | $4.04 | 10,710 | — | — |
| 1983-07-14 | $4.04 | $4.04 | 7,344 | — | — |
| 1983-07-13 | $4.04 | $4.04 | 14,688 | — | — |
| 1983-07-12 | $4.17 | $4.17 | 14,076 | — | — |
| 1983-07-11 | $4.17 | $4.17 | 11,526 | — | — |
| 1983-07-08 | $4.17 | $4.17 | 7,752 | — | — |
| 1983-07-07 | $4.17 | $4.17 | 25,194 | — | — |
| 1983-07-06 | $4.17 | $4.17 | 17,748 | — | — |
| 1983-07-05 | $4.04 | $4.04 | 7,956 | — | — |
| 1983-07-01 | $4.17 | $4.17 | 13,566 | — | — |
| 1983-06-30 | $4.17 | $4.17 | 20,808 | — | — |
| 1983-06-29 | $3.92 | $3.92 | 33,966 | — | — |
| 1983-06-28 | $3.92 | $3.92 | 25,194 | — | — |
| 1983-06-27 | $4.04 | $4.04 | 19,380 | — | — |
| 1983-06-24 | $4.17 | $4.17 | 11,322 | — | — |
| 1983-06-23 | $4.17 | $4.17 | 19,380 | — | — |
| 1983-06-22 | $4.17 | $4.17 | 16,014 | — | — |
| 1983-06-21 | $4.17 | $4.17 | 15,504 | — | — |
| 1983-06-20 | $4.17 | $4.17 | 22,338 | — | — |
| 1983-06-17 | $4.29 | $4.29 | 20,808 | — | — |
| 1983-06-16 | $4.29 | $4.29 | 44,268 | — | — |
| 1983-06-15 | $4.29 | $4.29 | 24,888 | — | — |
| 1983-06-14 | $4.29 | $4.29 | 19,890 | — | — |
| 1983-06-13 | $4.17 | $4.17 | 24,786 | — | — |
| 1983-06-10 | $4.04 | $4.04 | 16,422 | — | — |
| 1983-06-09 | $4.04 | $4.04 | 14,484 | — | — |
| 1983-06-08 | $4.29 | $4.29 | 16,524 | — | — |
| 1983-06-07 | $4.29 | $4.29 | 22,440 | — | — |
| 1983-06-06 | $4.29 | $4.29 | 54,162 | — | — |
| 1983-06-03 | $4.41 | $4.41 | 32,028 | — | — |
| 1983-06-02 | $4.41 | $4.41 | 55,284 | — | — |
| 1983-06-01 | $4.41 | $4.41 | 48,042 | — | — |
| 1983-05-31 | $4.29 | $4.29 | 158,508 | — | — |
| 1983-05-27 | $4.29 | $4.29 | 133,620 | — | — |
| 1983-05-26 | $3.92 | $3.92 | 107,406 | — | — |
| 1983-05-25 | $3.43 | $3.43 | 28,968 | — | — |
| 1983-05-24 | $3.55 | $3.55 | 28,866 | — | — |
| 1983-05-23 | $3.43 | $3.43 | 10,506 | — | — |
| 1983-05-20 | $3.43 | $3.43 | 7,344 | — | — |
| 1983-05-19 | $3.43 | $3.43 | 36,822 | — | — |
| 1983-05-18 | $3.43 | $3.43 | 26,112 | — | — |
| 1983-05-17 | $3.55 | $3.55 | 10,812 | — | — |
| 1983-05-16 | $3.43 | $3.43 | 30,192 | — | — |
| 1983-05-13 | $3.55 | $3.55 | 40,698 | — | — |
| 1983-05-12 | $3.55 | $3.55 | 88,536 | — | — |
| 1983-05-11 | $3.43 | $3.43 | 63,546 | — | — |
| 1983-05-10 | $3.43 | $3.43 | 107,406 | — | — |
| 1983-05-09 | $2.94 | $2.94 | 14,892 | — | — |
| 1983-05-06 | $3.06 | $3.06 | 21,522 | — | — |
| 1983-05-05 | $3.19 | $3.19 | 6,324 | — | — |
| 1983-05-04 | $3.06 | $3.06 | 5,100 | — | — |
| 1983-05-03 | $3.06 | $3.06 | 9,384 | — | — |
| 1983-05-02 | $3.19 | $3.19 | 11,220 | — | — |
| 1983-04-29 | $3.19 | $3.19 | 14,790 | — | — |
| 1983-04-28 | $3.06 | $3.06 | 8,670 | — | — |
| 1983-04-27 | $3.06 | $3.06 | 45,696 | — | — |
| 1983-04-26 | $3.06 | $3.06 | 10,302 | — | — |
| 1983-04-25 | $3.06 | $3.06 | 18,870 | — | — |
| 1983-04-22 | $3.06 | $3.06 | 9,690 | — | — |
| 1983-04-21 | $3.19 | $3.19 | 15,708 | — | — |
| 1983-04-20 | $3.06 | $3.06 | 23,358 | — | — |
| 1983-04-19 | $3.19 | $3.19 | 16,014 | — | — |
| 1983-04-18 | $3.55 | $3.55 | 42,636 | — | — |
| 1983-04-15 | $3.06 | $3.06 | 18,972 | — | — |
| 1983-04-14 | $2.94 | $2.94 | 12,648 | — | — |
| 1983-04-13 | $2.94 | $2.94 | 2,550 | — | — |
| 1983-04-12 | $3.06 | $3.06 | 11,730 | — | — |
| 1983-04-11 | $3.06 | $3.06 | 13,668 | — | — |
| 1983-04-08 | $3.06 | $3.06 | 8,874 | — | — |
| 1983-04-07 | $3.06 | $3.06 | 2,448 | — | — |
| 1983-04-06 | $3.06 | $3.06 | 5,610 | — | — |
| 1983-04-05 | $3.19 | $3.19 | 16,422 | — | — |
| 1983-04-04 | $3.19 | $3.19 | 21,624 | — | — |
| 1983-03-31 | $3.19 | $3.19 | 7,548 | — | — |
| 1983-03-30 | $3.19 | $3.19 | 14,484 | — | — |
| 1983-03-29 | $3.19 | $3.19 | 2,040 | — | — |
| 1983-03-28 | $3.19 | $3.19 | 9,486 | — | — |
| 1983-03-25 | $3.19 | $3.19 | 13,260 | — | — |
| 1983-03-24 | $3.19 | $3.19 | 12,444 | — | — |
| 1983-03-23 | $3.19 | $3.19 | 8,466 | — | — |
| 1983-03-22 | $3.19 | $3.19 | 16,116 | — | — |
| 1983-03-21 | $3.19 | $3.19 | 22,032 | — | — |
| 1983-03-18 | $3.19 | $3.19 | 11,118 | — | — |
| 1983-03-17 | $3.19 | $3.19 | 16,320 | — | — |
| 1983-03-16 | $3.19 | $3.19 | 6,528 | — | — |
| 1983-03-15 | $3.19 | $3.19 | 15,402 | — | — |
| 1983-03-14 | $3.19 | $3.19 | 15,300 | — | — |
| 1983-03-11 | $3.19 | $3.19 | 18,258 | — | — |
| 1983-03-10 | $3.19 | $3.19 | 19,992 | — | — |
| 1983-03-09 | $3.19 | $3.19 | 18,360 | — | — |
| 1983-03-08 | $3.19 | $3.19 | 23,766 | — | — |
| 1983-03-07 | $3.06 | $3.06 | 23,154 | — | — |
| 1983-03-04 | $3.06 | $3.06 | 22,236 | — | — |
| 1983-03-03 | $2.94 | $2.94 | 12,546 | — | — |
| 1983-03-02 | $2.94 | $2.94 | 9,996 | — | — |
| 1983-03-01 | $2.94 | $2.94 | 8,772 | — | — |
| 1983-02-28 | $2.94 | $2.94 | 11,934 | — | — |
| 1983-02-25 | $2.94 | $2.94 | 12,546 | — | — |
| 1983-02-24 | $2.94 | $2.94 | 28,764 | — | — |
| 1983-02-23 | $2.94 | $2.94 | 3,264 | — | — |
| 1983-02-22 | $3.09 | $3.09 | 12,852 | — | — |
| 1983-02-18 | $3.19 | $3.19 | 15,198 | — | — |
| 1983-02-17 | $3.06 | $3.06 | 11,424 | — | — |
| 1983-02-16 | $3.06 | $3.06 | 7,752 | — | — |
| 1983-02-15 | $3.06 | $3.06 | 9,486 | — | — |
| 1983-02-14 | $3.06 | $3.06 | 32,232 | — | — |
| 1983-02-11 | $3.06 | $3.06 | 13,464 | — | — |
| 1983-02-10 | $2.94 | $2.94 | 21,216 | — | — |
| 1983-02-09 | $2.94 | $2.94 | 2,754 | — | — |
| 1983-02-08 | $2.94 | $2.94 | 13,464 | — | — |
| 1983-02-07 | $3.06 | $3.06 | 34,782 | — | — |
| 1983-02-04 | $3.06 | $3.06 | 7,140 | — | — |
| 1983-02-03 | $3.06 | $3.06 | 11,220 | — | — |
| 1983-02-02 | $2.94 | $2.94 | 8,364 | — | — |
| 1983-02-01 | $3.06 | $3.06 | 19,686 | — | — |
| 1983-01-31 | $2.94 | $2.94 | 4,386 | — | — |
| 1983-01-28 | $3.06 | $3.06 | 15,402 | — | — |
| 1983-01-27 | $2.94 | $2.94 | 16,932 | — | — |
| 1983-01-26 | $2.94 | $2.94 | 3,366 | — | — |
| 1983-01-25 | $2.94 | $2.94 | 9,282 | — | — |
| 1983-01-24 | $2.94 | $2.94 | 7,344 | — | — |
| 1983-01-21 | $3.06 | $3.06 | 15,606 | — | — |
| 1983-01-20 | $3.06 | $3.06 | 82,314 | — | — |
| 1983-01-19 | $2.94 | $2.94 | 12,852 | — | — |
| 1983-01-18 | $2.94 | $2.94 | 6,528 | — | — |
| 1983-01-17 | $2.94 | $2.94 | 29,988 | — | — |
| 1983-01-14 | $2.94 | $2.94 | 11,016 | — | — |
| 1983-01-13 | $2.94 | $2.94 | 17,238 | — | — |
| 1983-01-12 | $2.94 | $2.94 | 17,544 | — | — |
| 1983-01-11 | $2.94 | $2.94 | 18,462 | — | — |
| 1983-01-10 | $2.94 | $2.94 | 13,260 | — | — |
| 1983-01-07 | $2.94 | $2.94 | 20,706 | — | — |
| 1983-01-06 | $2.94 | $2.94 | 43,554 | — | — |
| 1983-01-05 | $2.82 | $2.82 | 19,584 | — | — |
| 1983-01-04 | $2.70 | $2.70 | 20,604 | — | — |
| 1983-01-03 | $2.70 | $2.70 | 34,068 | — | — |