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 | $6.40 | $6.40 | 0 | — | — |
| 1983-12-29 | $6.40 | $6.40 | 1,000 | — | — |
| 1983-12-28 | $6.40 | $6.40 | 0 | — | — |
| 1983-12-27 | $6.40 | $6.40 | 2,250 | — | — |
| 1983-12-23 | $6.50 | $6.50 | 750 | — | — |
| 1983-12-22 | $6.55 | $6.55 | 3,250 | — | — |
| 1983-12-21 | $6.50 | $6.50 | 7,750 | — | — |
| 1983-12-20 | $6.50 | $6.50 | 0 | — | — |
| 1983-12-19 | $6.50 | $6.50 | 2,500 | — | — |
| 1983-12-16 | $6.50 | $6.50 | 250 | — | — |
| 1983-12-15 | $6.50 | $6.50 | 2,750 | — | — |
| 1983-12-14 | $6.50 | $6.50 | 6,750 | — | — |
| 1983-12-13 | $6.60 | $6.60 | 3,250 | — | — |
| 1983-12-12 | $6.60 | $6.60 | 1,000 | — | — |
| 1983-12-09 | $6.60 | $6.60 | 9,750 | — | — |
| 1983-12-08 | $6.80 | $6.80 | 0 | — | — |
| 1983-12-07 | $6.80 | $6.80 | 1,000 | — | — |
| 1983-12-06 | $6.80 | $6.80 | 500 | — | — |
| 1983-12-05 | $6.80 | $6.80 | 1,750 | — | — |
| 1983-12-02 | $6.80 | $6.80 | 2,500 | — | — |
| 1983-12-01 | $6.90 | $6.90 | 16,750 | — | — |
| 1983-11-30 | $7.10 | $7.10 | 1,250 | — | — |
| 1983-11-29 | $7.10 | $7.10 | 6,250 | — | — |
| 1983-11-28 | $7.00 | $7.00 | 3,500 | — | — |
| 1983-11-25 | $6.70 | $6.70 | 0 | — | — |
| 1983-11-23 | $6.70 | $6.70 | 2,500 | — | — |
| 1983-11-22 | $6.60 | $6.60 | 5,500 | — | — |
| 1983-11-21 | $6.50 | $6.50 | 250 | — | — |
| 1983-11-18 | $6.50 | $6.50 | 750 | — | — |
| 1983-11-17 | $6.40 | $6.40 | 10,250 | — | — |
| 1983-11-16 | $6.30 | $6.30 | 750 | — | — |
| 1983-11-15 | $6.20 | $6.20 | 2,250 | — | — |
| 1983-11-14 | $6.20 | $6.20 | 2,250 | — | — |
| 1983-11-11 | $6.20 | $6.20 | 1,500 | — | — |
| 1983-11-10 | $6.10 | $6.10 | 3,250 | — | — |
| 1983-11-09 | $6.10 | $6.10 | 1,250 | — | — |
| 1983-11-08 | $6.10 | $6.10 | 4,750 | — | — |
| 1983-11-07 | $6.10 | $6.10 | 3,750 | — | — |
| 1983-11-04 | $6.10 | $6.10 | 0 | — | — |
| 1983-11-03 | $6.10 | $6.10 | 500 | — | — |
| 1983-11-02 | $6.00 | $6.00 | 2,250 | — | — |
| 1983-11-01 | $6.10 | $6.10 | 6,750 | — | — |
| 1983-10-31 | $6.10 | $6.10 | 5,750 | — | — |
| 1983-10-28 | $6.00 | $6.00 | 2,000 | — | — |
| 1983-10-27 | $6.10 | $6.10 | 13,000 | — | — |
| 1983-10-26 | $5.70 | $5.70 | 1,000 | — | — |
| 1983-10-25 | $5.65 | $5.65 | 10,250 | — | — |
| 1983-10-24 | $5.70 | $5.70 | 0 | — | — |
| 1983-10-21 | $5.70 | $5.70 | 750 | — | — |
| 1983-10-20 | $5.65 | $5.65 | 3,250 | — | — |
| 1983-10-19 | $5.60 | $5.60 | 11,000 | — | — |
| 1983-10-18 | $5.80 | $5.80 | 4,500 | — | — |
| 1983-10-17 | $5.80 | $5.80 | 4,000 | — | — |
| 1983-10-14 | $5.80 | $5.80 | 500 | — | — |
| 1983-10-13 | $5.90 | $5.90 | 14,250 | — | — |
| 1983-10-12 | $5.75 | $5.75 | 8,500 | — | — |
| 1983-10-11 | $5.80 | $5.80 | 3,000 | — | — |
| 1983-10-10 | $5.80 | $5.80 | 15,250 | — | — |
| 1983-10-07 | $5.70 | $5.70 | 2,000 | — | — |
| 1983-10-06 | $5.70 | $5.70 | 25,500 | — | — |
| 1983-10-05 | $5.70 | $5.70 | 4,250 | — | — |
| 1983-10-04 | $5.65 | $5.65 | 0 | — | — |
| 1983-10-03 | $5.70 | $5.70 | 17,750 | — | — |
| 1983-09-30 | $5.80 | $5.80 | 19,250 | — | — |
| 1983-09-29 | $6.00 | $6.00 | 2,000 | — | — |
| 1983-09-28 | $6.00 | $6.00 | 8,500 | — | — |
| 1983-09-27 | $6.30 | $6.30 | 2,500 | — | — |
| 1983-09-26 | $6.40 | $6.40 | 6,000 | — | — |
| 1983-09-23 | $6.30 | $6.30 | 5,000 | — | — |
| 1983-09-22 | $6.30 | $6.30 | 250 | — | — |
| 1983-09-21 | $6.90 | $6.90 | 11,000 | — | — |
| 1983-09-20 | $6.80 | $6.80 | 1,000 | — | — |
| 1983-09-19 | $6.80 | $6.80 | 2,250 | — | — |
| 1983-09-16 | $6.80 | $6.80 | 0 | — | — |
| 1983-09-15 | $6.70 | $6.70 | 5,500 | — | — |
| 1983-09-14 | $6.60 | $6.60 | 8,250 | — | — |
| 1983-09-13 | $6.60 | $6.60 | 13,500 | — | — |
| 1983-09-12 | $6.70 | $6.70 | 18,000 | — | — |
| 1983-09-09 | $7.10 | $7.10 | 7,250 | — | — |
| 1983-09-08 | $7.20 | $7.20 | 4,500 | — | — |
| 1983-09-07 | $7.40 | $7.40 | 4,750 | — | — |
| 1983-09-06 | $7.50 | $7.50 | 4,250 | — | — |
| 1983-09-02 | $7.50 | $7.50 | 49,750 | — | — |
| 1983-09-01 | $7.90 | $7.90 | 3,250 | — | — |
| 1983-08-31 | $7.90 | $7.90 | 750 | — | — |
| 1983-08-30 | $7.90 | $7.90 | 7,500 | — | — |
| 1983-08-29 | $7.90 | $7.90 | 1,750 | — | — |
| 1983-08-26 | $7.90 | $7.90 | 2,750 | — | — |
| 1983-08-25 | $8.10 | $8.10 | 250 | — | — |
| 1983-08-24 | $8.10 | $8.10 | 4,250 | — | — |
| 1983-08-23 | $8.10 | $8.10 | 3,500 | — | — |
| 1983-08-22 | $8.10 | $8.10 | 9,000 | — | — |
| 1983-08-19 | $8.10 | $8.10 | 5,000 | — | — |
| 1983-08-18 | $8.10 | $8.10 | 1,000 | — | — |
| 1983-08-17 | $8.10 | $8.10 | 4,250 | — | — |
| 1983-08-16 | $8.10 | $8.10 | 4,500 | — | — |
| 1983-08-15 | $8.10 | $8.10 | 750 | — | — |
| 1983-08-12 | $8.10 | $8.10 | 1,500 | — | — |
| 1983-08-11 | $8.10 | $8.10 | 3,750 | — | — |
| 1983-08-10 | $8.10 | $8.10 | 1,250 | — | — |
| 1983-08-09 | $8.10 | $8.10 | 10,750 | — | — |
| 1983-08-08 | $8.10 | $8.10 | 500 | — | — |
| 1983-08-05 | $8.20 | $8.20 | 6,500 | — | — |
| 1983-08-04 | $8.25 | $8.25 | 1,250 | — | — |
| 1983-08-03 | $8.30 | $8.30 | 2,750 | — | — |
| 1983-08-02 | $8.30 | $8.30 | 2,500 | — | — |
| 1983-08-01 | $8.30 | $8.30 | 15,000 | — | — |
| 1983-07-29 | $8.25 | $8.25 | 5,000 | — | — |
| 1983-07-28 | $8.20 | $8.20 | 0 | — | — |
| 1983-07-27 | $8.20 | $8.20 | 44,250 | — | — |
| 1983-07-26 | $8.65 | $8.65 | 12,500 | — | — |
| 1983-07-25 | $8.70 | $8.70 | 7,750 | — | — |
| 1983-07-22 | $8.70 | $8.70 | 1,500 | — | — |
| 1983-07-21 | $8.70 | $8.70 | 4,000 | — | — |
| 1983-07-20 | $8.70 | $8.70 | 6,250 | — | — |
| 1983-07-19 | $8.70 | $8.70 | 10,750 | — | — |
| 1983-07-18 | $8.70 | $8.70 | 1,000 | — | — |
| 1983-07-15 | $8.75 | $8.75 | 3,500 | — | — |
| 1983-07-14 | $8.75 | $8.75 | 250 | — | — |
| 1983-07-13 | $8.80 | $8.80 | 23,750 | — | — |
| 1983-07-12 | $8.80 | $8.80 | 5,750 | — | — |
| 1983-07-11 | $8.80 | $8.80 | 6,750 | — | — |
| 1983-07-08 | $8.95 | $8.95 | 1,500 | — | — |
| 1983-07-07 | $8.95 | $8.95 | 1,250 | — | — |
| 1983-07-06 | $8.95 | $8.95 | 4,000 | — | — |
| 1983-07-05 | $8.95 | $8.95 | 1,500 | — | — |
| 1983-07-01 | $8.95 | $8.95 | 6,750 | — | — |
| 1983-06-30 | $8.95 | $8.95 | 750 | — | — |
| 1983-06-29 | $8.95 | $8.95 | 750 | — | — |
| 1983-06-28 | $9.05 | $9.05 | 11,000 | — | — |
| 1983-06-27 | $9.10 | $9.10 | 10,250 | — | — |
| 1983-06-24 | $9.00 | $9.00 | 10,500 | — | — |
| 1983-06-23 | $8.75 | $8.75 | 6,750 | — | — |
| 1983-06-22 | $8.50 | $8.50 | 6,000 | — | — |
| 1983-06-21 | $8.50 | $8.50 | 3,500 | — | — |
| 1983-06-20 | $8.50 | $8.50 | 1,500 | — | — |
| 1983-06-17 | $8.45 | $8.45 | 750 | — | — |
| 1983-06-16 | $8.40 | $8.40 | 29,250 | — | — |
| 1983-06-15 | $8.40 | $8.40 | 4,750 | — | — |
| 1983-06-14 | $8.45 | $8.45 | 1,500 | — | — |
| 1983-06-13 | $8.35 | $8.35 | 5,500 | — | — |
| 1983-06-10 | $8.30 | $8.30 | 5,750 | — | — |
| 1983-06-09 | $8.30 | $8.30 | 2,000 | — | — |
| 1983-06-08 | $8.30 | $8.30 | 10,000 | — | — |
| 1983-06-07 | $8.30 | $8.30 | 10,750 | — | — |
| 1983-06-06 | $8.15 | $8.15 | 21,500 | — | — |
| 1983-06-03 | $8.05 | $8.05 | 28,000 | — | — |
| 1983-06-02 | $7.90 | $7.90 | 8,250 | — | — |
| 1983-06-01 | $7.90 | $7.90 | 22,500 | — | — |
| 1983-05-31 | $7.90 | $7.90 | 7,000 | — | — |
| 1983-05-27 | $7.90 | $7.90 | 67,000 | — | — |
| 1983-05-26 | $7.40 | $7.40 | 8,500 | — | — |
| 1983-05-25 | $7.35 | $7.35 | 13,000 | — | — |
| 1983-05-24 | $7.35 | $7.35 | 6,000 | — | — |
| 1983-05-23 | $7.35 | $7.35 | 5,750 | — | — |
| 1983-05-20 | $7.40 | $7.40 | 3,250 | — | — |
| 1983-05-19 | $7.45 | $7.45 | 2,000 | — | — |
| 1983-05-18 | $7.45 | $7.45 | 4,250 | — | — |
| 1983-05-17 | $7.50 | $7.50 | 22,750 | — | — |
| 1983-05-16 | $7.45 | $7.45 | 24,250 | — | — |
| 1983-05-13 | $7.50 | $7.50 | 8,500 | — | — |
| 1983-05-12 | $7.50 | $7.50 | 8,750 | — | — |
| 1983-05-11 | $7.60 | $7.60 | 17,250 | — | — |
| 1983-05-10 | $7.80 | $7.80 | 12,750 | — | — |
| 1983-05-09 | $7.75 | $7.75 | 13,000 | — | — |
| 1983-05-06 | $7.50 | $7.50 | 17,250 | — | — |
| 1983-05-05 | $7.30 | $7.30 | 1,500 | — | — |
| 1983-05-04 | $7.30 | $7.30 | 4,750 | — | — |
| 1983-05-03 | $7.30 | $7.30 | 18,000 | — | — |
| 1983-05-02 | $7.30 | $7.30 | 3,500 | — | — |
| 1983-04-29 | $7.30 | $7.30 | 17,750 | — | — |
| 1983-04-28 | $7.30 | $7.30 | 8,750 | — | — |
| 1983-04-27 | $7.30 | $7.30 | 2,750 | — | — |
| 1983-04-26 | $7.25 | $7.25 | 9,500 | — | — |
| 1983-04-25 | $7.05 | $7.05 | 4,750 | — | — |
| 1983-04-22 | $7.05 | $7.05 | 3,750 | — | — |
| 1983-04-21 | $7.05 | $7.05 | 10,000 | — | — |
| 1983-04-20 | $7.00 | $7.00 | 3,500 | — | — |
| 1983-04-19 | $7.05 | $7.05 | 13,750 | — | — |
| 1983-04-18 | $7.15 | $7.15 | 11,250 | — | — |
| 1983-04-15 | $7.10 | $7.10 | 22,500 | — | — |
| 1983-04-14 | $6.85 | $6.85 | 18,000 | — | — |
| 1983-04-13 | $6.60 | $6.60 | 16,250 | — | — |
| 1983-04-12 | $6.50 | $6.50 | 13,000 | — | — |
| 1983-04-11 | $6.55 | $6.55 | 1,500 | — | — |
| 1983-04-08 | $6.50 | $6.50 | 4,500 | — | — |
| 1983-04-07 | $6.50 | $6.50 | 500 | — | — |
| 1983-04-06 | $6.45 | $6.45 | 8,500 | — | — |
| 1983-04-05 | $6.70 | $6.70 | 18,250 | — | — |
| 1983-04-04 | $6.70 | $6.70 | 9,250 | — | — |
| 1983-03-31 | $6.70 | $6.70 | 1,500 | — | — |
| 1983-03-30 | $6.70 | $6.70 | 2,000 | — | — |
| 1983-03-29 | $6.75 | $6.75 | 5,500 | — | — |
| 1983-03-28 | $6.70 | $6.70 | 1,750 | — | — |
| 1983-03-25 | $6.70 | $6.70 | 13,000 | — | — |
| 1983-03-24 | $6.65 | $6.65 | 2,250 | — | — |
| 1983-03-23 | $6.65 | $6.65 | 18,000 | — | — |
| 1983-03-22 | $6.30 | $6.30 | 10,250 | — | — |
| 1983-03-21 | $6.20 | $6.20 | 39,500 | — | — |
| 1983-03-18 | $6.35 | $6.35 | 3,250 | — | — |
| 1983-03-17 | $6.40 | $6.40 | 15,250 | — | — |
| 1983-03-16 | $6.60 | $6.60 | 5,250 | — | — |
| 1983-03-15 | $6.65 | $6.65 | 3,750 | — | — |
| 1983-03-14 | $6.60 | $6.60 | 6,750 | — | — |
| 1983-03-11 | $6.70 | $6.70 | 27,500 | — | — |
| 1983-03-10 | $6.70 | $6.70 | 18,000 | — | — |
| 1983-03-09 | $6.70 | $6.70 | 6,250 | — | — |
| 1983-03-08 | $6.70 | $6.70 | 18,250 | — | — |
| 1983-03-07 | $6.80 | $6.80 | 33,750 | — | — |
| 1983-03-04 | $6.80 | $6.80 | 27,500 | — | — |
| 1983-03-03 | $6.85 | $6.85 | 500 | — | — |
| 1983-03-02 | $6.85 | $6.85 | 24,000 | — | — |
| 1983-03-01 | $6.80 | $6.80 | 4,000 | — | — |
| 1983-02-28 | $6.90 | $6.90 | 0 | — | — |
| 1983-02-25 | $6.90 | $6.90 | 24,500 | — | — |
| 1983-02-24 | $6.85 | $6.85 | 25,500 | — | — |
| 1983-02-23 | $6.80 | $6.80 | 16,500 | — | — |
| 1983-02-22 | $6.80 | $6.80 | 14,250 | — | — |
| 1983-02-18 | $6.95 | $6.95 | 5,250 | — | — |
| 1983-02-17 | $6.95 | $6.95 | 8,000 | — | — |
| 1983-02-16 | $6.95 | $6.95 | 5,250 | — | — |
| 1983-02-15 | $6.95 | $6.95 | 50,500 | — | — |
| 1983-02-14 | $6.95 | $6.95 | 2,000 | — | — |
| 1983-02-11 | $6.95 | $6.95 | 14,500 | — | — |
| 1983-02-10 | $6.95 | $6.95 | 500 | — | — |
| 1983-02-09 | $6.95 | $6.95 | 8,750 | — | — |
| 1983-02-08 | $6.95 | $6.95 | 3,750 | — | — |
| 1983-02-07 | $6.95 | $6.95 | 3,000 | — | — |
| 1983-02-04 | $6.95 | $6.95 | 6,250 | — | — |
| 1983-02-03 | $6.90 | $6.90 | 1,750 | — | — |
| 1983-02-02 | $7.00 | $7.00 | 0 | — | — |
| 1983-02-01 | $7.00 | $7.00 | 9,250 | — | — |
| 1983-01-31 | $7.00 | $7.00 | 9,500 | — | — |
| 1983-01-28 | $6.95 | $6.95 | 27,000 | — | — |
| 1983-01-27 | $6.90 | $6.90 | 10,000 | — | — |
| 1983-01-26 | $6.80 | $6.80 | 9,750 | — | — |
| 1983-01-25 | $6.80 | $6.80 | 3,750 | — | — |
| 1983-01-24 | $6.80 | $6.80 | 18,000 | — | — |
| 1983-01-21 | $6.95 | $6.95 | 2,000 | — | — |
| 1983-01-20 | $6.95 | $6.95 | 15,750 | — | — |
| 1983-01-19 | $6.90 | $6.90 | 83,500 | — | — |
| 1983-01-18 | $6.85 | $6.85 | 19,500 | — | — |
| 1983-01-17 | $6.80 | $6.80 | 36,000 | — | — |
| 1983-01-14 | $6.80 | $6.80 | 19,500 | — | — |
| 1983-01-13 | $6.60 | $6.60 | 9,750 | — | — |
| 1983-01-12 | $6.60 | $6.60 | 9,250 | — | — |
| 1983-01-11 | $6.70 | $6.70 | 2,250 | — | — |
| 1983-01-10 | $6.75 | $6.75 | 10,500 | — | — |
| 1983-01-07 | $6.80 | $6.80 | 8,500 | — | — |
| 1983-01-06 | $6.85 | $6.85 | 10,500 | — | — |
| 1983-01-05 | $6.80 | $6.80 | 7,750 | — | — |
| 1983-01-04 | $6.80 | $6.80 | 8,500 | — | — |
| 1983-01-03 | $6.65 | $6.65 | 500 | — | — |