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
- 1980-06-02 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 | $5.96 | $6.35 | 119,475 | — | — |
| 1983-12-29 | $5.83 | $6.21 | 76,275 | — | — |
| 1983-12-28 | $5.81 | $6.19 | 151,875 | — | — |
| 1983-12-27 | $5.89 | $6.27 | 514,350 | — | — |
| 1983-12-23 | $5.87 | $6.25 | 56,700 | — | — |
| 1983-12-22 | $5.89 | $6.27 | 204,525 | — | — |
| 1983-12-21 | $5.83 | $6.21 | 276,750 | — | — |
| 1983-12-20 | $5.63 | $5.99 | 369,225 | — | — |
| 1983-12-19 | $5.61 | $5.97 | 95,175 | — | — |
| 1983-12-16 | $5.67 | $6.03 | 265,275 | — | — |
| 1983-12-15 | $5.70 | $6.07 | 190,350 | — | — |
| 1983-12-14 | $5.69 | $6.05 | 120,825 | — | — |
| 1983-12-13 | $5.74 | $6.11 | 236,925 | — | — |
| 1983-12-12 | $5.81 | $6.19 | 160,650 | — | — |
| 1983-12-09 | $5.70 | $6.07 | 777,600 | — | — |
| 1983-12-08 | $5.72 | $6.09 | 67,500 | — | — |
| 1983-12-07 | $5.78 | $6.15 | 141,075 | — | — |
| 1983-12-06 | $5.81 | $6.19 | 257,850 | — | — |
| 1983-12-05 | $5.65 | $6.01 | 157,275 | — | — |
| 1983-12-02 | $5.72 | $6.09 | 153,900 | — | — |
| 1983-12-01 | $5.74 | $6.11 | 148,500 | — | — |
| 1983-11-30 | $5.74 | $6.11 | 213,975 | — | — |
| 1983-11-29 | $5.87 | $6.25 | 178,875 | — | — |
| 1983-11-28 | $5.89 | $6.27 | 197,775 | — | — |
| 1983-11-25 | $5.91 | $6.29 | 95,175 | — | — |
| 1983-11-23 | $5.91 | $6.29 | 153,225 | — | — |
| 1983-11-22 | $5.85 | $6.23 | 996,300 | — | — |
| 1983-11-21 | $5.83 | $6.21 | 594,000 | — | — |
| 1983-11-18 | $5.67 | $6.03 | 561,600 | — | — |
| 1983-11-17 | $5.76 | $6.13 | 477,900 | — | — |
| 1983-11-16 | $6.00 | $6.39 | 2,020,275 | — | — |
| 1983-11-15 | $6.17 | $6.56 | 263,250 | — | — |
| 1983-11-14 | $6.22 | $6.62 | 419,175 | — | — |
| 1983-11-11 | $6.07 | $6.47 | 1,003,725 | — | — |
| 1983-11-10 | $6.11 | $6.50 | 374,625 | — | — |
| 1983-11-09 | $6.07 | $6.47 | 877,500 | — | — |
| 1983-11-08 | $5.96 | $6.35 | 542,025 | — | — |
| 1983-11-07 | $5.78 | $6.15 | 219,375 | — | — |
| 1983-11-04 | $5.61 | $5.97 | 1,628,100 | — | — |
| 1983-11-03 | $5.50 | $5.85 | 588,600 | — | — |
| 1983-11-02 | $5.33 | $5.68 | 173,475 | — | — |
| 1983-11-01 | $5.33 | $5.68 | 596,700 | — | — |
| 1983-10-31 | $5.30 | $5.64 | 184,950 | — | — |
| 1983-10-28 | $5.37 | $5.72 | 747,900 | — | — |
| 1983-10-27 | $5.35 | $5.70 | 386,100 | — | — |
| 1983-10-26 | $5.39 | $5.66 | 75,600 | — | — |
| 1983-10-25 | $5.50 | $5.77 | 70,200 | — | — |
| 1983-10-24 | $5.52 | $5.79 | 266,625 | — | — |
| 1983-10-21 | $5.63 | $5.91 | 66,150 | — | — |
| 1983-10-20 | $5.57 | $5.85 | 95,175 | — | — |
| 1983-10-19 | $5.57 | $5.85 | 107,325 | — | — |
| 1983-10-18 | $5.54 | $5.81 | 117,450 | — | — |
| 1983-10-17 | $5.57 | $5.85 | 96,525 | — | — |
| 1983-10-14 | $5.56 | $5.83 | 100,575 | — | — |
| 1983-10-13 | $5.59 | $5.87 | 68,850 | — | — |
| 1983-10-12 | $5.59 | $5.87 | 140,400 | — | — |
| 1983-10-11 | $5.74 | $6.03 | 321,300 | — | — |
| 1983-10-10 | $5.89 | $6.18 | 267,300 | — | — |
| 1983-10-07 | $5.85 | $6.14 | 380,025 | — | — |
| 1983-10-06 | $5.85 | $6.14 | 320,625 | — | — |
| 1983-10-05 | $5.74 | $6.03 | 760,050 | — | — |
| 1983-10-04 | $5.59 | $5.87 | 173,475 | — | — |
| 1983-10-03 | $5.41 | $5.68 | 328,050 | — | — |
| 1983-09-30 | $5.30 | $5.56 | 309,825 | — | — |
| 1983-09-29 | $5.59 | $5.87 | 928,125 | — | — |
| 1983-09-28 | $5.59 | $5.87 | 266,625 | — | — |
| 1983-09-27 | $5.59 | $5.87 | 259,875 | — | — |
| 1983-09-26 | $5.63 | $5.91 | 595,350 | — | — |
| 1983-09-23 | $5.56 | $5.83 | 979,425 | — | — |
| 1983-09-22 | $5.52 | $5.79 | 735,075 | — | — |
| 1983-09-21 | $5.63 | $5.91 | 961,200 | — | — |
| 1983-09-20 | $5.57 | $5.85 | 520,425 | — | — |
| 1983-09-19 | $5.67 | $5.95 | 226,800 | — | — |
| 1983-09-16 | $5.33 | $5.60 | 198,450 | — | — |
| 1983-09-15 | $5.33 | $5.60 | 233,550 | — | — |
| 1983-09-14 | $5.41 | $5.68 | 64,800 | — | — |
| 1983-09-13 | $5.37 | $5.64 | 127,575 | — | — |
| 1983-09-12 | $5.41 | $5.68 | 99,225 | — | — |
| 1983-09-09 | $5.35 | $5.62 | 214,650 | — | — |
| 1983-09-08 | $5.46 | $5.73 | 350,325 | — | — |
| 1983-09-07 | $5.19 | $5.44 | 348,975 | — | — |
| 1983-09-06 | $5.28 | $5.54 | 132,975 | — | — |
| 1983-09-02 | $5.17 | $5.42 | 319,275 | — | — |
| 1983-09-01 | $5.19 | $5.44 | 294,300 | — | — |
| 1983-08-31 | $5.02 | $5.27 | 226,125 | — | — |
| 1983-08-30 | $5.06 | $5.31 | 292,275 | — | — |
| 1983-08-29 | $5.02 | $5.27 | 32,400 | — | — |
| 1983-08-26 | $5.00 | $5.25 | 141,075 | — | — |
| 1983-08-25 | $5.02 | $5.27 | 209,250 | — | — |
| 1983-08-24 | $5.13 | $5.38 | 98,550 | — | — |
| 1983-08-23 | $5.04 | $5.29 | 878,850 | — | — |
| 1983-08-22 | $5.33 | $5.60 | 734,400 | — | — |
| 1983-08-19 | $5.26 | $5.52 | 240,300 | — | — |
| 1983-08-18 | $5.30 | $5.56 | 433,350 | — | — |
| 1983-08-17 | $5.19 | $5.44 | 818,775 | — | — |
| 1983-08-16 | $4.94 | $5.19 | 268,650 | — | — |
| 1983-08-15 | $4.89 | $5.13 | 199,800 | — | — |
| 1983-08-12 | $4.81 | $5.05 | 386,100 | — | — |
| 1983-08-11 | $4.83 | $5.07 | 459,000 | — | — |
| 1983-08-10 | $4.65 | $4.88 | 778,275 | — | — |
| 1983-08-09 | $4.52 | $4.74 | 497,475 | — | — |
| 1983-08-08 | $4.30 | $4.51 | 80,325 | — | — |
| 1983-08-05 | $4.35 | $4.57 | 168,075 | — | — |
| 1983-08-04 | $4.43 | $4.65 | 210,600 | — | — |
| 1983-08-03 | $4.50 | $4.72 | 454,275 | — | — |
| 1983-08-02 | $4.35 | $4.57 | 365,850 | — | — |
| 1983-08-01 | $4.35 | $4.57 | 158,625 | — | — |
| 1983-07-29 | $4.44 | $4.67 | 357,075 | — | — |
| 1983-07-28 | $4.56 | $4.78 | 105,300 | — | — |
| 1983-07-27 | $4.63 | $4.78 | 343,575 | — | — |
| 1983-07-26 | $4.70 | $4.86 | 193,050 | — | — |
| 1983-07-25 | $4.83 | $4.99 | 128,250 | — | — |
| 1983-07-22 | $4.89 | $5.05 | 90,450 | — | — |
| 1983-07-21 | $4.89 | $5.05 | 267,975 | — | — |
| 1983-07-20 | $4.74 | $4.90 | 936,900 | — | — |
| 1983-07-19 | $4.48 | $4.63 | 368,550 | — | — |
| 1983-07-18 | $4.52 | $4.67 | 484,650 | — | — |
| 1983-07-15 | $4.72 | $4.88 | 277,425 | — | — |
| 1983-07-14 | $4.83 | $4.99 | 122,850 | — | — |
| 1983-07-13 | $4.89 | $5.05 | 257,850 | — | — |
| 1983-07-12 | $4.85 | $5.01 | 108,675 | — | — |
| 1983-07-11 | $4.96 | $5.13 | 131,625 | — | — |
| 1983-07-08 | $5.07 | $5.24 | 359,100 | — | — |
| 1983-07-07 | $5.19 | $5.36 | 297,675 | — | — |
| 1983-07-06 | $5.17 | $5.34 | 182,250 | — | — |
| 1983-07-05 | $5.07 | $5.24 | 261,900 | — | — |
| 1983-07-01 | $5.11 | $5.28 | 323,325 | — | — |
| 1983-06-30 | $4.96 | $5.13 | 315,225 | — | — |
| 1983-06-29 | $4.93 | $5.09 | 209,925 | — | — |
| 1983-06-28 | $4.85 | $5.01 | 294,300 | — | — |
| 1983-06-27 | $4.89 | $5.05 | 1,310,175 | — | — |
| 1983-06-24 | $4.83 | $4.99 | 479,925 | — | — |
| 1983-06-23 | $4.91 | $5.07 | 62,100 | — | — |
| 1983-06-22 | $4.87 | $5.03 | 349,650 | — | — |
| 1983-06-21 | $4.81 | $4.97 | 260,550 | — | — |
| 1983-06-20 | $4.93 | $5.09 | 205,200 | — | — |
| 1983-06-17 | $5.04 | $5.20 | 727,650 | — | — |
| 1983-06-16 | $5.04 | $5.20 | 63,450 | — | — |
| 1983-06-15 | $5.06 | $5.22 | 118,125 | — | — |
| 1983-06-14 | $5.02 | $5.18 | 545,400 | — | — |
| 1983-06-13 | $5.02 | $5.18 | 94,500 | — | — |
| 1983-06-10 | $5.00 | $5.16 | 94,500 | — | — |
| 1983-06-09 | $4.94 | $5.11 | 74,925 | — | — |
| 1983-06-08 | $5.00 | $5.16 | 153,225 | — | — |
| 1983-06-07 | $4.98 | $5.15 | 149,850 | — | — |
| 1983-06-06 | $4.94 | $5.11 | 155,925 | — | — |
| 1983-06-03 | $4.94 | $5.11 | 116,100 | — | — |
| 1983-06-02 | $4.87 | $5.03 | 494,775 | — | — |
| 1983-06-01 | $4.85 | $5.01 | 159,300 | — | — |
| 1983-05-31 | $4.98 | $5.15 | 130,950 | — | — |
| 1983-05-27 | $4.98 | $5.15 | 944,325 | — | — |
| 1983-05-26 | $5.09 | $5.26 | 257,850 | — | — |
| 1983-05-25 | $4.94 | $5.11 | 120,825 | — | — |
| 1983-05-24 | $5.04 | $5.20 | 179,550 | — | — |
| 1983-05-23 | $5.04 | $5.20 | 247,725 | — | — |
| 1983-05-20 | $5.09 | $5.26 | 362,475 | — | — |
| 1983-05-19 | $5.26 | $5.43 | 151,200 | — | — |
| 1983-05-18 | $5.28 | $5.45 | 132,300 | — | — |
| 1983-05-17 | $5.30 | $5.47 | 85,725 | — | — |
| 1983-05-16 | $5.26 | $5.43 | 415,800 | — | — |
| 1983-05-13 | $5.37 | $5.55 | 164,700 | — | — |
| 1983-05-12 | $5.33 | $5.51 | 154,575 | — | — |
| 1983-05-11 | $5.31 | $5.49 | 206,550 | — | — |
| 1983-05-10 | $5.33 | $5.51 | 294,975 | — | — |
| 1983-05-09 | $5.22 | $5.39 | 353,700 | — | — |
| 1983-05-06 | $5.13 | $5.30 | 133,650 | — | — |
| 1983-05-05 | $4.98 | $5.15 | 815,400 | — | — |
| 1983-05-04 | $4.94 | $5.11 | 355,050 | — | — |
| 1983-05-03 | $4.94 | $5.11 | 353,700 | — | — |
| 1983-05-02 | $5.02 | $5.11 | 120,825 | — | — |
| 1983-04-29 | $5.15 | $5.24 | 596,700 | — | — |
| 1983-04-28 | $5.19 | $5.28 | 336,825 | — | — |
| 1983-04-27 | $5.19 | $5.28 | 144,450 | — | — |
| 1983-04-26 | $5.19 | $5.28 | 282,150 | — | — |
| 1983-04-25 | $5.15 | $5.24 | 95,175 | — | — |
| 1983-04-22 | $5.22 | $5.31 | 420,525 | — | — |
| 1983-04-21 | $5.22 | $5.31 | 340,875 | — | — |
| 1983-04-20 | $5.07 | $5.16 | 687,825 | — | — |
| 1983-04-19 | $4.96 | $5.05 | 215,325 | — | — |
| 1983-04-18 | $4.91 | $4.99 | 406,350 | — | — |
| 1983-04-15 | $4.89 | $4.98 | 270,000 | — | — |
| 1983-04-14 | $4.83 | $4.92 | 461,025 | — | — |
| 1983-04-13 | $4.72 | $4.81 | 93,825 | — | — |
| 1983-04-12 | $4.74 | $4.82 | 164,025 | — | — |
| 1983-04-11 | $4.78 | $4.86 | 170,775 | — | — |
| 1983-04-08 | $4.80 | $4.88 | 110,700 | — | — |
| 1983-04-07 | $4.78 | $4.86 | 146,475 | — | — |
| 1983-04-06 | $4.83 | $4.92 | 187,650 | — | — |
| 1983-04-05 | $4.87 | $4.96 | 140,400 | — | — |
| 1983-04-04 | $4.89 | $4.98 | 537,300 | — | — |
| 1983-03-31 | $4.81 | $4.90 | 151,200 | — | — |
| 1983-03-30 | $4.76 | $4.84 | 31,725 | — | — |
| 1983-03-29 | $4.76 | $4.84 | 78,975 | — | — |
| 1983-03-28 | $4.83 | $4.92 | 130,275 | — | — |
| 1983-03-25 | $4.83 | $4.92 | 328,725 | — | — |
| 1983-03-24 | $4.83 | $4.92 | 563,625 | — | — |
| 1983-03-23 | $4.83 | $4.92 | 121,500 | — | — |
| 1983-03-22 | $4.81 | $4.90 | 253,125 | — | — |
| 1983-03-21 | $4.78 | $4.86 | 184,950 | — | — |
| 1983-03-18 | $4.83 | $4.92 | 117,450 | — | — |
| 1983-03-17 | $4.65 | $4.73 | 190,350 | — | — |
| 1983-03-16 | $4.65 | $4.73 | 76,275 | — | — |
| 1983-03-15 | $4.69 | $4.77 | 213,975 | — | — |
| 1983-03-14 | $4.76 | $4.84 | 105,300 | — | — |
| 1983-03-11 | $4.76 | $4.84 | 127,575 | — | — |
| 1983-03-10 | $4.85 | $4.94 | 130,275 | — | — |
| 1983-03-09 | $4.81 | $4.90 | 89,100 | — | — |
| 1983-03-08 | $4.76 | $4.84 | 168,075 | — | — |
| 1983-03-07 | $4.78 | $4.86 | 280,125 | — | — |
| 1983-03-04 | $4.74 | $4.82 | 101,925 | — | — |
| 1983-03-03 | $4.81 | $4.90 | 436,050 | — | — |
| 1983-03-02 | $4.74 | $4.82 | 1,862,325 | — | — |
| 1983-03-01 | $4.56 | $4.64 | 884,250 | — | — |
| 1983-02-28 | $4.57 | $4.66 | 115,425 | — | — |
| 1983-02-25 | $4.56 | $4.64 | 423,900 | — | — |
| 1983-02-24 | $4.46 | $4.54 | 395,550 | — | — |
| 1983-02-23 | $4.54 | $4.62 | 141,075 | — | — |
| 1983-02-22 | $4.48 | $4.56 | 559,575 | — | — |
| 1983-02-18 | $4.48 | $4.56 | 379,350 | — | — |
| 1983-02-17 | $4.44 | $4.52 | 275,400 | — | — |
| 1983-02-16 | $4.39 | $4.47 | 135,000 | — | — |
| 1983-02-15 | $4.41 | $4.49 | 1,156,950 | — | — |
| 1983-02-14 | $4.41 | $4.49 | 198,450 | — | — |
| 1983-02-11 | $4.39 | $4.47 | 1,115,100 | — | — |
| 1983-02-10 | $4.41 | $4.49 | 322,650 | — | — |
| 1983-02-09 | $4.41 | $4.49 | 365,175 | — | — |
| 1983-02-08 | $4.46 | $4.54 | 450,225 | — | — |
| 1983-02-07 | $4.46 | $4.54 | 209,250 | — | — |
| 1983-02-04 | $4.43 | $4.50 | 343,575 | — | — |
| 1983-02-03 | $4.44 | $4.52 | 409,725 | — | — |
| 1983-02-02 | $4.37 | $4.45 | 213,300 | — | — |
| 1983-02-01 | $4.26 | $4.33 | 34,425 | — | — |
| 1983-01-31 | $4.30 | $4.37 | 243,000 | — | — |
| 1983-01-28 | $4.33 | $4.41 | 407,025 | — | — |
| 1983-01-27 | $4.26 | $4.26 | 170,100 | — | — |
| 1983-01-26 | $4.31 | $4.31 | 207,900 | — | — |
| 1983-01-25 | $4.30 | $4.30 | 532,575 | — | — |
| 1983-01-24 | $4.11 | $4.11 | 610,875 | — | — |
| 1983-01-21 | $4.15 | $4.15 | 407,700 | — | — |
| 1983-01-20 | $4.26 | $4.26 | 68,175 | — | — |
| 1983-01-19 | $4.31 | $4.31 | 227,475 | — | — |
| 1983-01-18 | $4.37 | $4.37 | 99,900 | — | — |
| 1983-01-17 | $4.41 | $4.41 | 988,875 | — | — |
| 1983-01-14 | $4.31 | $4.31 | 207,225 | — | — |
| 1983-01-13 | $4.30 | $4.30 | 912,600 | — | — |
| 1983-01-12 | $4.30 | $4.30 | 633,825 | — | — |
| 1983-01-11 | $4.22 | $4.22 | 581,850 | — | — |
| 1983-01-10 | $4.28 | $4.28 | 546,075 | — | — |
| 1983-01-07 | $4.22 | $4.22 | 1,212,975 | — | — |
| 1983-01-06 | $4.19 | $4.19 | 1,067,850 | — | — |
| 1983-01-05 | $4.09 | $4.09 | 335,475 | — | — |
| 1983-01-04 | $4.07 | $4.07 | 161,325 | — | — |
| 1983-01-03 | $4.06 | $4.06 | 89,775 | — | — |