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 | $5.42 | $5.66 | 132,538 | — | — |
| 1983-12-29 | $5.42 | $5.66 | 156,206 | — | — |
| 1983-12-28 | $5.32 | $5.56 | 124,123 | — | — |
| 1983-12-27 | $5.30 | $5.54 | 41,550 | — | — |
| 1983-12-23 | $5.18 | $5.41 | 249,299 | — | — |
| 1983-12-22 | $5.25 | $5.49 | 121,494 | — | — |
| 1983-12-21 | $5.16 | $5.39 | 180,400 | — | — |
| 1983-12-20 | $5.09 | $5.31 | 197,230 | — | — |
| 1983-12-19 | $5.09 | $5.31 | 87,307 | — | — |
| 1983-12-16 | $5.09 | $5.31 | 74,158 | — | — |
| 1983-12-15 | $5.06 | $5.29 | 129,909 | — | — |
| 1983-12-14 | $5.09 | $5.31 | 73,107 | — | — |
| 1983-12-13 | $5.13 | $5.36 | 216,690 | — | — |
| 1983-12-12 | $5.13 | $5.36 | 987,727 | — | — |
| 1983-12-09 | $5.09 | $5.31 | 143,583 | — | — |
| 1983-12-08 | $5.04 | $5.26 | 307,153 | — | — |
| 1983-12-07 | $5.09 | $5.31 | 1,141,829 | — | — |
| 1983-12-06 | $5.23 | $5.46 | 161,465 | — | — |
| 1983-12-05 | $5.32 | $5.56 | 226,683 | — | — |
| 1983-12-02 | $5.42 | $5.66 | 48,387 | — | — |
| 1983-12-01 | $5.42 | $5.66 | 73,107 | — | — |
| 1983-11-30 | $5.44 | $5.69 | 65,217 | — | — |
| 1983-11-29 | $5.44 | $5.69 | 92,567 | — | — |
| 1983-11-28 | $5.37 | $5.61 | 127,805 | — | — |
| 1983-11-25 | $5.44 | $5.69 | 78,366 | — | — |
| 1983-11-23 | $5.42 | $5.66 | 347,124 | — | — |
| 1983-11-22 | $5.37 | $5.61 | 103,085 | — | — |
| 1983-11-21 | $5.47 | $5.71 | 77,314 | — | — |
| 1983-11-18 | $5.61 | $5.86 | 107,293 | — | — |
| 1983-11-17 | $5.73 | $5.98 | 79,418 | — | — |
| 1983-11-16 | $5.70 | $5.96 | 185,659 | — | — |
| 1983-11-15 | $5.51 | $5.76 | 113,078 | — | — |
| 1983-11-14 | $5.54 | $5.79 | 110,975 | — | — |
| 1983-11-11 | $5.51 | $5.76 | 48,913 | — | — |
| 1983-11-10 | $5.56 | $5.81 | 117,812 | — | — |
| 1983-11-09 | $5.54 | $5.79 | 639,025 | — | — |
| 1983-11-08 | $5.51 | $5.76 | 26,297 | — | — |
| 1983-11-07 | $5.51 | $5.76 | 34,187 | — | — |
| 1983-11-04 | $5.51 | $5.76 | 48,387 | — | — |
| 1983-11-03 | $5.68 | $5.85 | 62,062 | — | — |
| 1983-11-02 | $5.68 | $5.85 | 46,283 | — | — |
| 1983-11-01 | $5.61 | $5.78 | 290,322 | — | — |
| 1983-10-31 | $5.61 | $5.78 | 77,314 | — | — |
| 1983-10-28 | $5.51 | $5.68 | 71,529 | — | — |
| 1983-10-27 | $5.51 | $5.68 | 69,951 | — | — |
| 1983-10-26 | $5.56 | $5.73 | 459,151 | — | — |
| 1983-10-25 | $5.51 | $5.68 | 292,952 | — | — |
| 1983-10-24 | $5.47 | $5.63 | 158,310 | — | — |
| 1983-10-21 | $5.54 | $5.71 | 56,276 | — | — |
| 1983-10-20 | $5.56 | $5.73 | 75,210 | — | — |
| 1983-10-19 | $5.44 | $5.61 | 94,670 | — | — |
| 1983-10-18 | $5.54 | $5.71 | 62,062 | — | — |
| 1983-10-17 | $5.56 | $5.73 | 32,609 | — | — |
| 1983-10-14 | $5.56 | $5.73 | 64,165 | — | — |
| 1983-10-13 | $5.59 | $5.76 | 36,290 | — | — |
| 1983-10-12 | $5.56 | $5.73 | 126,753 | — | — |
| 1983-10-11 | $5.56 | $5.73 | 51,017 | — | — |
| 1983-10-10 | $5.66 | $5.83 | 46,283 | — | — |
| 1983-10-07 | $5.70 | $5.88 | 456,521 | — | — |
| 1983-10-06 | $5.61 | $5.78 | 98,878 | — | — |
| 1983-10-05 | $5.68 | $5.85 | 636,395 | — | — |
| 1983-10-04 | $5.75 | $5.93 | 196,178 | — | — |
| 1983-10-03 | $5.73 | $5.90 | 377,629 | — | — |
| 1983-09-30 | $5.75 | $5.93 | 49,965 | — | — |
| 1983-09-29 | $5.80 | $5.98 | 178,296 | — | — |
| 1983-09-28 | $5.75 | $5.93 | 54,698 | — | — |
| 1983-09-27 | $5.78 | $5.95 | 164,621 | — | — |
| 1983-09-26 | $5.75 | $5.93 | 73,107 | — | — |
| 1983-09-23 | $5.75 | $5.93 | 150,947 | — | — |
| 1983-09-22 | $5.80 | $5.98 | 115,182 | — | — |
| 1983-09-21 | $5.80 | $5.98 | 132,012 | — | — |
| 1983-09-20 | $5.78 | $5.95 | 216,164 | — | — |
| 1983-09-19 | $5.85 | $6.03 | 162,517 | — | — |
| 1983-09-16 | $5.73 | $5.90 | 123,071 | — | — |
| 1983-09-15 | $5.70 | $5.88 | 68,899 | — | — |
| 1983-09-14 | $5.70 | $5.88 | 45,231 | — | — |
| 1983-09-13 | $5.75 | $5.93 | 53,121 | — | — |
| 1983-09-12 | $5.85 | $6.03 | 106,767 | — | — |
| 1983-09-09 | $5.85 | $6.03 | 553,821 | — | — |
| 1983-09-08 | $5.85 | $6.03 | 56,276 | — | — |
| 1983-09-07 | $5.85 | $6.03 | 273,492 | — | — |
| 1983-09-06 | $5.89 | $6.08 | 258,766 | — | — |
| 1983-09-02 | $5.89 | $6.08 | 84,677 | — | — |
| 1983-09-01 | $5.70 | $5.88 | 107,819 | — | — |
| 1983-08-31 | $5.85 | $6.03 | 590,638 | — | — |
| 1983-08-30 | $5.89 | $6.08 | 150,421 | — | — |
| 1983-08-29 | $5.99 | $6.17 | 96,774 | — | — |
| 1983-08-26 | $6.04 | $6.22 | 20,512 | — | — |
| 1983-08-25 | $6.06 | $6.25 | 81,522 | — | — |
| 1983-08-24 | $6.11 | $6.30 | 179,874 | — | — |
| 1983-08-23 | $6.18 | $6.37 | 392,882 | — | — |
| 1983-08-22 | $6.08 | $6.27 | 374,474 | — | — |
| 1983-08-19 | $6.01 | $6.20 | 26,297 | — | — |
| 1983-08-18 | $5.97 | $6.15 | 337,132 | — | — |
| 1983-08-17 | $5.94 | $6.12 | 281,907 | — | — |
| 1983-08-16 | $5.78 | $5.95 | 102,560 | — | — |
| 1983-08-15 | $6.04 | $6.22 | 831,521 | — | — |
| 1983-08-12 | $5.99 | $6.17 | 255,610 | — | — |
| 1983-08-11 | $5.80 | $5.98 | 1,295,406 | — | — |
| 1983-08-10 | $5.68 | $5.85 | 674,263 | — | — |
| 1983-08-09 | $5.47 | $5.63 | 341,865 | — | — |
| 1983-08-08 | $5.51 | $5.68 | 254,032 | — | — |
| 1983-08-05 | $5.59 | $5.68 | 274,544 | — | — |
| 1983-08-04 | $5.61 | $5.70 | 592,741 | — | — |
| 1983-08-03 | $5.61 | $5.70 | 248,773 | — | — |
| 1983-08-02 | $5.54 | $5.63 | 496,493 | — | — |
| 1983-08-01 | $5.51 | $5.61 | 329,768 | — | — |
| 1983-07-29 | $5.49 | $5.58 | 180,925 | — | — |
| 1983-07-28 | $5.59 | $5.68 | 875,174 | — | — |
| 1983-07-27 | $5.73 | $5.82 | 584,852 | — | — |
| 1983-07-26 | $5.80 | $5.90 | 1,698,806 | — | — |
| 1983-07-25 | $6.06 | $6.16 | 449,684 | — | — |
| 1983-07-22 | $5.99 | $6.09 | 3,225,628 | — | — |
| 1983-07-21 | $6.46 | $6.57 | 180,400 | — | — |
| 1983-07-20 | $6.89 | $7.01 | 49,439 | — | — |
| 1983-07-19 | $6.80 | $6.91 | 56,802 | — | — |
| 1983-07-18 | $6.68 | $6.79 | 86,255 | — | — |
| 1983-07-15 | $6.63 | $6.74 | 237,728 | — | — |
| 1983-07-14 | $6.70 | $6.81 | 132,538 | — | — |
| 1983-07-13 | $6.70 | $6.81 | 122,545 | — | — |
| 1983-07-12 | $6.92 | $7.03 | 69,425 | — | — |
| 1983-07-11 | $7.01 | $7.13 | 88,885 | — | — |
| 1983-07-08 | $6.99 | $7.10 | 57,328 | — | — |
| 1983-07-07 | $7.11 | $7.23 | 207,223 | — | — |
| 1983-07-06 | $7.23 | $7.35 | 505,434 | — | — |
| 1983-07-05 | $7.03 | $7.15 | 160,414 | — | — |
| 1983-07-01 | $7.08 | $7.20 | 447,054 | — | — |
| 1983-06-30 | $6.77 | $6.89 | 235,098 | — | — |
| 1983-06-29 | $6.65 | $6.77 | 221,949 | — | — |
| 1983-06-28 | $6.75 | $6.86 | 292,952 | — | — |
| 1983-06-27 | $6.94 | $7.06 | 70,477 | — | — |
| 1983-06-24 | $7.11 | $7.23 | 617,461 | — | — |
| 1983-06-23 | $6.82 | $6.94 | 189,341 | — | — |
| 1983-06-22 | $6.80 | $6.91 | 241,935 | — | — |
| 1983-06-21 | $6.75 | $6.86 | 155,680 | — | — |
| 1983-06-20 | $6.63 | $6.74 | 59,432 | — | — |
| 1983-06-17 | $6.70 | $6.81 | 706,872 | — | — |
| 1983-06-16 | $6.70 | $6.81 | 484,922 | — | — |
| 1983-06-15 | $6.75 | $6.86 | 484,922 | — | — |
| 1983-06-14 | $6.63 | $6.74 | 67,321 | — | — |
| 1983-06-13 | $6.61 | $6.72 | 88,359 | — | — |
| 1983-06-10 | $6.51 | $6.62 | 51,017 | — | — |
| 1983-06-09 | $6.56 | $6.67 | 199,860 | — | — |
| 1983-06-08 | $6.46 | $6.57 | 284,011 | — | — |
| 1983-06-07 | $6.63 | $6.74 | 63,639 | — | — |
| 1983-06-06 | $6.63 | $6.74 | 84,151 | — | — |
| 1983-06-03 | $6.73 | $6.84 | 222,475 | — | — |
| 1983-06-02 | $6.61 | $6.72 | 566,444 | — | — |
| 1983-06-01 | $6.56 | $6.67 | 263,499 | — | — |
| 1983-05-31 | $6.54 | $6.65 | 263,499 | — | — |
| 1983-05-27 | $6.56 | $6.67 | 125,175 | — | — |
| 1983-05-26 | $6.56 | $6.67 | 781,030 | — | — |
| 1983-05-25 | $6.56 | $6.67 | 170,933 | — | — |
| 1983-05-24 | $6.68 | $6.79 | 127,805 | — | — |
| 1983-05-23 | $6.70 | $6.81 | 908,309 | — | — |
| 1983-05-20 | $6.49 | $6.60 | 183,029 | — | — |
| 1983-05-19 | $6.56 | $6.67 | 174,088 | — | — |
| 1983-05-18 | $6.80 | $6.91 | 1,137,096 | — | — |
| 1983-05-17 | $6.75 | $6.86 | 1,133,940 | — | — |
| 1983-05-16 | $6.94 | $6.94 | 547,510 | — | — |
| 1983-05-13 | $6.94 | $6.94 | 745,792 | — | — |
| 1983-05-12 | $6.75 | $6.75 | 361,325 | — | — |
| 1983-05-11 | $6.77 | $6.77 | 4,377,450 | — | — |
| 1983-05-10 | $6.63 | $6.63 | 366,059 | — | — |
| 1983-05-09 | $6.75 | $6.75 | 333,976 | — | — |
| 1983-05-06 | $6.44 | $6.44 | 652,699 | — | — |
| 1983-05-05 | $6.35 | $6.35 | 407,082 | — | — |
| 1983-05-04 | $6.37 | $6.37 | 330,294 | — | — |
| 1983-05-03 | $6.39 | $6.39 | 288,744 | — | — |
| 1983-05-02 | $6.08 | $6.08 | 104,663 | — | — |
| 1983-04-29 | $6.08 | $6.08 | 1,157,082 | — | — |
| 1983-04-28 | $6.04 | $6.04 | 81,522 | — | — |
| 1983-04-27 | $5.97 | $5.97 | 318,723 | — | — |
| 1983-04-26 | $5.92 | $5.92 | 409,712 | — | — |
| 1983-04-25 | $5.87 | $5.87 | 227,735 | — | — |
| 1983-04-22 | $5.89 | $5.89 | 331,872 | — | — |
| 1983-04-21 | $5.89 | $5.89 | 199,334 | — | — |
| 1983-04-20 | $5.87 | $5.87 | 124,123 | — | — |
| 1983-04-19 | $5.87 | $5.87 | 80,470 | — | — |
| 1983-04-18 | $5.92 | $5.92 | 110,975 | — | — |
| 1983-04-15 | $5.87 | $5.87 | 348,702 | — | — |
| 1983-04-14 | $5.87 | $5.87 | 108,345 | — | — |
| 1983-04-13 | $5.92 | $5.92 | 433,906 | — | — |
| 1983-04-12 | $5.89 | $5.89 | 488,078 | — | — |
| 1983-04-11 | $5.82 | $5.82 | 477,559 | — | — |
| 1983-04-08 | $5.78 | $5.78 | 259,291 | — | — |
| 1983-04-07 | $5.68 | $5.68 | 257,188 | — | — |
| 1983-04-06 | $5.68 | $5.68 | 367,110 | — | — |
| 1983-04-05 | $5.54 | $5.54 | 1,184,957 | — | — |
| 1983-04-04 | $5.49 | $5.49 | 99,930 | — | — |
| 1983-03-31 | $5.61 | $5.61 | 224,053 | — | — |
| 1983-03-30 | $5.44 | $5.44 | 34,187 | — | — |
| 1983-03-29 | $5.42 | $5.42 | 63,639 | — | — |
| 1983-03-28 | $5.40 | $5.40 | 281,381 | — | — |
| 1983-03-25 | $5.40 | $5.40 | 54,698 | — | — |
| 1983-03-24 | $5.40 | $5.40 | 382,889 | — | — |
| 1983-03-23 | $5.49 | $5.49 | 325,561 | — | — |
| 1983-03-22 | $5.40 | $5.40 | 325,035 | — | — |
| 1983-03-21 | $5.49 | $5.49 | 199,860 | — | — |
| 1983-03-18 | $5.44 | $5.44 | 721,598 | — | — |
| 1983-03-17 | $5.51 | $5.51 | 326,087 | — | — |
| 1983-03-16 | $5.87 | $5.87 | 214,060 | — | — |
| 1983-03-15 | $5.89 | $5.89 | 137,798 | — | — |
| 1983-03-14 | $5.80 | $5.80 | 120,442 | — | — |
| 1983-03-11 | $5.87 | $5.87 | 167,777 | — | — |
| 1983-03-10 | $5.94 | $5.94 | 105,189 | — | — |
| 1983-03-09 | $5.92 | $5.92 | 168,303 | — | — |
| 1983-03-08 | $5.89 | $5.89 | 751,051 | — | — |
| 1983-03-07 | $5.99 | $5.99 | 82,048 | — | — |
| 1983-03-04 | $6.06 | $6.06 | 403,927 | — | — |
| 1983-03-03 | $6.01 | $6.01 | 239,306 | — | — |
| 1983-03-02 | $5.89 | $5.89 | 212,482 | — | — |
| 1983-03-01 | $5.85 | $5.85 | 305,575 | — | — |
| 1983-02-28 | $5.70 | $5.70 | 510,694 | — | — |
| 1983-02-25 | $5.49 | $5.49 | 352,910 | — | — |
| 1983-02-24 | $5.40 | $5.40 | 184,081 | — | — |
| 1983-02-23 | $5.37 | $5.37 | 155,680 | — | — |
| 1983-02-22 | $5.28 | $5.28 | 149,895 | — | — |
| 1983-02-18 | $5.30 | $5.30 | 50,491 | — | — |
| 1983-02-17 | $5.37 | $5.37 | 33,135 | — | — |
| 1983-02-16 | $5.37 | $5.37 | 219,320 | — | — |
| 1983-02-15 | $5.42 | $5.42 | 136,746 | — | — |
| 1983-02-14 | $5.32 | $5.32 | 41,550 | — | — |
| 1983-02-11 | $5.32 | $5.32 | 398,667 | — | — |
| 1983-02-10 | $5.25 | $5.25 | 448,106 | — | — |
| 1983-02-09 | $5.20 | $5.20 | 245,091 | — | — |
| 1983-02-08 | $5.23 | $5.23 | 128,331 | — | — |
| 1983-02-07 | $5.30 | $5.30 | 1,412,692 | — | — |
| 1983-02-04 | $5.35 | $5.35 | 95,722 | — | — |
| 1983-02-03 | $5.30 | $5.30 | 215,112 | — | — |
| 1983-02-02 | $5.32 | $5.32 | 316,620 | — | — |
| 1983-02-01 | $5.47 | $5.47 | 137,798 | — | — |
| 1983-01-31 | $5.44 | $5.44 | 75,210 | — | — |
| 1983-01-28 | $5.47 | $5.47 | 455,995 | — | — |
| 1983-01-27 | $5.42 | $5.42 | 234,046 | — | — |
| 1983-01-26 | $5.44 | $5.44 | 442,847 | — | — |
| 1983-01-25 | $5.37 | $5.37 | 500,701 | — | — |
| 1983-01-24 | $5.47 | $5.47 | 936,184 | — | — |
| 1983-01-21 | $5.78 | $5.78 | 358,695 | — | — |
| 1983-01-20 | $5.85 | $5.85 | 423,913 | — | — |
| 1983-01-19 | $5.87 | $5.87 | 287,167 | — | — |
| 1983-01-18 | $5.87 | $5.87 | 654,803 | — | — |
| 1983-01-17 | $5.97 | $5.97 | 186,711 | — | — |
| 1983-01-14 | $5.92 | $5.92 | 33,135 | — | — |
| 1983-01-13 | $5.94 | $5.94 | 254,558 | — | — |
| 1983-01-12 | $5.92 | $5.92 | 598,527 | — | — |
| 1983-01-11 | $5.80 | $5.80 | 199,860 | — | — |
| 1983-01-10 | $5.87 | $5.87 | 237,202 | — | — |
| 1983-01-07 | $5.80 | $5.80 | 249,824 | — | — |
| 1983-01-06 | $5.73 | $5.73 | 546,984 | — | — |
| 1983-01-05 | $5.66 | $5.66 | 234,572 | — | — |
| 1983-01-04 | $5.47 | $5.47 | 173,562 | — | — |
| 1983-01-03 | $5.37 | $5.37 | 19,460 | — | — |