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
- 1973-02-21 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 | $6.78 | $6.79 | 619,600 | — | — |
| 1983-12-29 | $6.47 | $6.48 | 28,400 | — | — |
| 1983-12-28 | $6.50 | $6.51 | 96,000 | — | — |
| 1983-12-27 | $6.56 | $6.57 | 24,000 | — | — |
| 1983-12-23 | $6.48 | $6.49 | 30,400 | — | — |
| 1983-12-22 | $6.58 | $6.59 | 270,400 | — | — |
| 1983-12-21 | $6.61 | $6.62 | 119,200 | — | — |
| 1983-12-20 | $6.53 | $6.54 | 209,600 | — | — |
| 1983-12-19 | $6.50 | $6.51 | 7,200 | — | — |
| 1983-12-16 | $6.48 | $6.49 | 88,800 | — | — |
| 1983-12-15 | $6.58 | $6.59 | 36,800 | — | — |
| 1983-12-14 | $6.66 | $6.67 | 394,400 | — | — |
| 1983-12-13 | $6.72 | $6.73 | 19,200 | — | — |
| 1983-12-12 | $6.70 | $6.71 | 11,200 | — | — |
| 1983-12-09 | $6.75 | $6.76 | 72,800 | — | — |
| 1983-12-08 | $6.81 | $6.82 | 36,800 | — | — |
| 1983-12-07 | $6.80 | $6.81 | 154,400 | — | — |
| 1983-12-06 | $6.73 | $6.74 | 15,200 | — | — |
| 1983-12-05 | $6.75 | $6.76 | 57,600 | — | — |
| 1983-12-02 | $6.83 | $6.84 | 120,800 | — | — |
| 1983-12-01 | $6.78 | $6.79 | 223,200 | — | — |
| 1983-11-30 | $6.78 | $6.79 | 53,600 | — | — |
| 1983-11-29 | $6.66 | $6.67 | 92,800 | — | — |
| 1983-11-28 | $6.69 | $6.70 | 36,800 | — | — |
| 1983-11-25 | $6.72 | $6.73 | 16,800 | — | — |
| 1983-11-23 | $6.67 | $6.68 | 107,200 | — | — |
| 1983-11-22 | $6.72 | $6.73 | 217,600 | — | — |
| 1983-11-21 | $6.63 | $6.64 | 28,000 | — | — |
| 1983-11-18 | $6.56 | $6.57 | 48,000 | — | — |
| 1983-11-17 | $6.45 | $6.46 | 45,600 | — | — |
| 1983-11-16 | $6.48 | $6.49 | 75,200 | — | — |
| 1983-11-15 | $6.38 | $6.38 | 68,800 | — | — |
| 1983-11-14 | $6.42 | $6.43 | 44,800 | — | — |
| 1983-11-11 | $6.31 | $6.32 | 28,000 | — | — |
| 1983-11-10 | $6.25 | $6.26 | 217,600 | — | — |
| 1983-11-09 | $6.09 | $6.10 | 48,000 | — | — |
| 1983-11-08 | $6.08 | $6.09 | 28,800 | — | — |
| 1983-11-07 | $6.13 | $6.13 | 104,000 | — | — |
| 1983-11-04 | $6.25 | $6.26 | 66,400 | — | — |
| 1983-11-03 | $6.28 | $6.29 | 95,200 | — | — |
| 1983-11-02 | $6.11 | $6.12 | 128,000 | — | — |
| 1983-11-01 | $6.00 | $6.01 | 120,800 | — | — |
| 1983-10-31 | $6.14 | $6.15 | 155,200 | — | — |
| 1983-10-28 | $6.17 | $6.18 | 187,200 | — | — |
| 1983-10-27 | $5.97 | $5.98 | 20,000 | — | — |
| 1983-10-26 | $6.08 | $6.09 | 14,400 | — | — |
| 1983-10-25 | $6.09 | $6.10 | 4,800 | — | — |
| 1983-10-24 | $6.11 | $6.12 | 21,600 | — | — |
| 1983-10-21 | $6.22 | $6.23 | 44,000 | — | — |
| 1983-10-20 | $6.39 | $6.40 | 92,000 | — | — |
| 1983-10-19 | $6.22 | $6.23 | 35,200 | — | — |
| 1983-10-18 | $6.27 | $6.28 | 8,000 | — | — |
| 1983-10-17 | $6.31 | $6.32 | 16,800 | — | — |
| 1983-10-14 | $6.38 | $6.38 | 30,400 | — | — |
| 1983-10-13 | $6.28 | $6.29 | 10,400 | — | — |
| 1983-10-12 | $6.33 | $6.34 | 56,000 | — | — |
| 1983-10-11 | $6.23 | $6.24 | 28,000 | — | — |
| 1983-10-10 | $6.25 | $6.26 | 63,200 | — | — |
| 1983-10-07 | $6.20 | $6.21 | 36,000 | — | — |
| 1983-10-06 | $6.09 | $6.10 | 162,400 | — | — |
| 1983-10-05 | $5.94 | $5.95 | 72,800 | — | — |
| 1983-10-04 | $6.03 | $6.04 | 56,000 | — | — |
| 1983-10-03 | $6.00 | $6.01 | 140,000 | — | — |
| 1983-09-30 | $5.89 | $5.90 | 36,000 | — | — |
| 1983-09-29 | $5.88 | $5.88 | 290,400 | — | — |
| 1983-09-28 | $5.81 | $5.82 | 4,800 | — | — |
| 1983-09-27 | $5.84 | $5.85 | 46,400 | — | — |
| 1983-09-26 | $5.89 | $5.90 | 104,800 | — | — |
| 1983-09-23 | $5.94 | $5.95 | 17,600 | — | — |
| 1983-09-22 | $5.95 | $5.96 | 93,600 | — | — |
| 1983-09-21 | $6.00 | $6.01 | 557,600 | — | — |
| 1983-09-20 | $5.95 | $5.96 | 101,600 | — | — |
| 1983-09-19 | $5.92 | $5.93 | 261,600 | — | — |
| 1983-09-16 | $5.92 | $5.93 | 14,400 | — | — |
| 1983-09-15 | $5.91 | $5.92 | 53,600 | — | — |
| 1983-09-14 | $5.92 | $5.93 | 102,400 | — | — |
| 1983-09-13 | $5.80 | $5.81 | 4,800 | — | — |
| 1983-09-12 | $5.80 | $5.81 | 59,200 | — | — |
| 1983-09-09 | $5.77 | $5.77 | 12,000 | — | — |
| 1983-09-08 | $5.83 | $5.84 | 53,600 | — | — |
| 1983-09-07 | $5.86 | $5.87 | 86,400 | — | — |
| 1983-09-06 | $5.86 | $5.87 | 76,800 | — | — |
| 1983-09-02 | $5.88 | $5.88 | 68,800 | — | — |
| 1983-09-01 | $5.84 | $5.85 | 56,800 | — | — |
| 1983-08-31 | $5.78 | $5.79 | 229,600 | — | — |
| 1983-08-30 | $5.72 | $5.73 | 168,800 | — | — |
| 1983-08-29 | $5.77 | $5.77 | 27,200 | — | — |
| 1983-08-26 | $5.77 | $5.77 | 56,800 | — | — |
| 1983-08-25 | $5.83 | $5.84 | 8,800 | — | — |
| 1983-08-24 | $5.83 | $5.84 | 98,400 | — | — |
| 1983-08-23 | $5.83 | $5.84 | 20,800 | — | — |
| 1983-08-22 | $5.89 | $5.90 | 17,600 | — | — |
| 1983-08-19 | $5.86 | $5.87 | 87,200 | — | — |
| 1983-08-18 | $5.91 | $5.92 | 94,400 | — | — |
| 1983-08-17 | $5.97 | $5.98 | 11,200 | — | — |
| 1983-08-16 | $5.92 | $5.93 | 116,800 | — | — |
| 1983-08-15 | $5.88 | $5.88 | 227,200 | — | — |
| 1983-08-12 | $5.67 | $5.68 | 12,000 | — | — |
| 1983-08-11 | $5.69 | $5.70 | 72,000 | — | — |
| 1983-08-10 | $5.72 | $5.73 | 156,000 | — | — |
| 1983-08-09 | $5.63 | $5.63 | 120,800 | — | — |
| 1983-08-08 | $5.69 | $5.70 | 22,400 | — | — |
| 1983-08-05 | $5.77 | $5.77 | 15,200 | — | — |
| 1983-08-04 | $5.69 | $5.70 | 88,000 | — | — |
| 1983-08-03 | $5.80 | $5.81 | 49,600 | — | — |
| 1983-08-02 | $5.80 | $5.81 | 69,600 | — | — |
| 1983-08-01 | $5.86 | $5.87 | 220,000 | — | — |
| 1983-07-29 | $5.91 | $5.92 | 51,200 | — | — |
| 1983-07-28 | $5.92 | $5.93 | 76,000 | — | — |
| 1983-07-27 | $5.97 | $5.98 | 255,200 | — | — |
| 1983-07-26 | $6.09 | $6.10 | 342,400 | — | — |
| 1983-07-25 | $6.06 | $6.07 | 78,400 | — | — |
| 1983-07-22 | $5.92 | $5.93 | 573,600 | — | — |
| 1983-07-21 | $5.86 | $5.87 | 145,600 | — | — |
| 1983-07-20 | $5.81 | $5.82 | 164,000 | — | — |
| 1983-07-19 | $5.63 | $5.63 | 145,600 | — | — |
| 1983-07-18 | $5.70 | $5.71 | 121,600 | — | — |
| 1983-07-15 | $5.72 | $5.73 | 324,800 | — | — |
| 1983-07-14 | $5.75 | $5.76 | 547,200 | — | — |
| 1983-07-13 | $5.73 | $5.74 | 47,200 | — | — |
| 1983-07-12 | $5.75 | $5.76 | 558,400 | — | — |
| 1983-07-11 | $5.81 | $5.82 | 25,600 | — | — |
| 1983-07-08 | $5.75 | $5.76 | 13,600 | — | — |
| 1983-07-07 | $5.69 | $5.70 | 815,200 | — | — |
| 1983-07-06 | $5.70 | $5.71 | 60,800 | — | — |
| 1983-07-05 | $5.69 | $5.70 | 12,000 | — | — |
| 1983-07-01 | $5.70 | $5.71 | 109,600 | — | — |
| 1983-06-30 | $5.63 | $5.63 | 23,200 | — | — |
| 1983-06-29 | $5.63 | $5.63 | 176,800 | — | — |
| 1983-06-28 | $5.56 | $5.57 | 48,000 | — | — |
| 1983-06-27 | $5.75 | $5.76 | 106,400 | — | — |
| 1983-06-24 | $5.75 | $5.76 | 59,200 | — | — |
| 1983-06-23 | $5.73 | $5.74 | 49,600 | — | — |
| 1983-06-22 | $5.75 | $5.76 | 112,800 | — | — |
| 1983-06-21 | $5.78 | $5.79 | 77,600 | — | — |
| 1983-06-20 | $5.77 | $5.77 | 303,200 | — | — |
| 1983-06-17 | $5.63 | $5.63 | 152,800 | — | — |
| 1983-06-16 | $5.47 | $5.48 | 51,200 | — | — |
| 1983-06-15 | $5.28 | $5.29 | 106,400 | — | — |
| 1983-06-14 | $5.08 | $5.09 | 537,600 | — | — |
| 1983-06-13 | $5.06 | $5.07 | 184,000 | — | — |
| 1983-06-10 | $5.08 | $5.09 | 272,000 | — | — |
| 1983-06-09 | $5.06 | $5.07 | 451,200 | — | — |
| 1983-06-08 | $5.16 | $5.16 | 58,400 | — | — |
| 1983-06-07 | $5.23 | $5.24 | 18,400 | — | — |
| 1983-06-06 | $5.25 | $5.26 | 32,800 | — | — |
| 1983-06-03 | $5.25 | $5.26 | 92,800 | — | — |
| 1983-06-02 | $5.38 | $5.38 | 72,000 | — | — |
| 1983-06-01 | $5.41 | $5.41 | 20,000 | — | — |
| 1983-05-31 | $5.42 | $5.43 | 13,600 | — | — |
| 1983-05-27 | $5.41 | $5.41 | 148,800 | — | — |
| 1983-05-26 | $5.56 | $5.57 | 32,800 | — | — |
| 1983-05-25 | $5.56 | $5.57 | 107,200 | — | — |
| 1983-05-24 | $5.63 | $5.63 | 100,000 | — | — |
| 1983-05-23 | $5.61 | $5.62 | 49,600 | — | — |
| 1983-05-20 | $5.56 | $5.57 | 116,000 | — | — |
| 1983-05-19 | $5.53 | $5.54 | 240,800 | — | — |
| 1983-05-18 | $5.50 | $5.51 | 268,800 | — | — |
| 1983-05-17 | $5.44 | $5.45 | 38,400 | — | — |
| 1983-05-16 | $5.38 | $5.38 | 86,400 | — | — |
| 1983-05-13 | $5.44 | $5.45 | 16,000 | — | — |
| 1983-05-12 | $5.42 | $5.43 | 63,200 | — | — |
| 1983-05-11 | $5.44 | $5.45 | 254,400 | — | — |
| 1983-05-10 | $5.41 | $5.41 | 70,400 | — | — |
| 1983-05-09 | $5.27 | $5.27 | 152,000 | — | — |
| 1983-05-06 | $5.23 | $5.24 | 392,000 | — | — |
| 1983-05-05 | $5.16 | $5.16 | 332,000 | — | — |
| 1983-05-04 | $5.03 | $5.04 | 1,024,800 | — | — |
| 1983-05-03 | $4.94 | $4.95 | 22,400 | — | — |
| 1983-05-02 | $5.06 | $5.07 | 23,200 | — | — |
| 1983-04-29 | $5.08 | $5.09 | 48,000 | — | — |
| 1983-04-28 | $5.00 | $5.01 | 36,000 | — | — |
| 1983-04-27 | $4.95 | $4.96 | 34,400 | — | — |
| 1983-04-26 | $4.94 | $4.95 | 152,800 | — | — |
| 1983-04-25 | $5.02 | $5.02 | 36,000 | — | — |
| 1983-04-22 | $5.11 | $5.12 | 85,600 | — | — |
| 1983-04-21 | $5.16 | $5.16 | 182,400 | — | — |
| 1983-04-20 | $5.16 | $5.16 | 47,200 | — | — |
| 1983-04-19 | $5.13 | $5.13 | 222,400 | — | — |
| 1983-04-18 | $5.17 | $5.18 | 39,200 | — | — |
| 1983-04-15 | $5.11 | $5.12 | 117,600 | — | — |
| 1983-04-14 | $5.13 | $5.13 | 99,200 | — | — |
| 1983-04-13 | $4.97 | $4.98 | 144,000 | — | — |
| 1983-04-12 | $4.89 | $4.90 | 72,800 | — | — |
| 1983-04-11 | $4.92 | $4.93 | 30,400 | — | — |
| 1983-04-08 | $4.89 | $4.90 | 61,600 | — | — |
| 1983-04-07 | $4.84 | $4.85 | 78,400 | — | — |
| 1983-04-06 | $4.91 | $4.91 | 47,200 | — | — |
| 1983-04-05 | $4.97 | $4.98 | 136,000 | — | — |
| 1983-04-04 | $4.88 | $4.88 | 248,000 | — | — |
| 1983-03-31 | $4.77 | $4.77 | 464,800 | — | — |
| 1983-03-30 | $4.72 | $4.73 | 136,000 | — | — |
| 1983-03-29 | $4.63 | $4.63 | 50,400 | — | — |
| 1983-03-28 | $4.61 | $4.62 | 228,800 | — | — |
| 1983-03-25 | $4.77 | $4.77 | 43,200 | — | — |
| 1983-03-24 | $4.77 | $4.77 | 24,000 | — | — |
| 1983-03-23 | $4.75 | $4.76 | 509,600 | — | — |
| 1983-03-22 | $4.66 | $4.66 | 156,800 | — | — |
| 1983-03-21 | $4.56 | $4.57 | 40,000 | — | — |
| 1983-03-18 | $4.55 | $4.55 | 91,200 | — | — |
| 1983-03-17 | $4.53 | $4.54 | 20,800 | — | — |
| 1983-03-16 | $4.59 | $4.60 | 63,200 | — | — |
| 1983-03-15 | $4.53 | $4.54 | 105,600 | — | — |
| 1983-03-14 | $4.55 | $4.55 | 36,000 | — | — |
| 1983-03-11 | $4.59 | $4.60 | 39,200 | — | — |
| 1983-03-10 | $4.55 | $4.55 | 198,400 | — | — |
| 1983-03-09 | $4.50 | $4.51 | 19,200 | — | — |
| 1983-03-08 | $4.55 | $4.55 | 16,000 | — | — |
| 1983-03-07 | $4.61 | $4.62 | 168,000 | — | — |
| 1983-03-04 | $4.70 | $4.71 | 197,600 | — | — |
| 1983-03-03 | $4.64 | $4.65 | 93,600 | — | — |
| 1983-03-02 | $4.56 | $4.57 | 226,400 | — | — |
| 1983-03-01 | $4.63 | $4.63 | 96,000 | — | — |
| 1983-02-28 | $4.50 | $4.51 | 33,600 | — | — |
| 1983-02-25 | $4.48 | $4.49 | 24,000 | — | — |
| 1983-02-24 | $4.50 | $4.51 | 75,200 | — | — |
| 1983-02-23 | $4.53 | $4.54 | 62,400 | — | — |
| 1983-02-22 | $4.50 | $4.51 | 7,200 | — | — |
| 1983-02-18 | $4.53 | $4.54 | 21,600 | — | — |
| 1983-02-17 | $4.53 | $4.54 | 638,400 | — | — |
| 1983-02-16 | $4.47 | $4.48 | 32,800 | — | — |
| 1983-02-15 | $4.41 | $4.41 | 54,400 | — | — |
| 1983-02-14 | $4.47 | $4.48 | 327,200 | — | — |
| 1983-02-11 | $4.44 | $4.44 | 49,600 | — | — |
| 1983-02-10 | $4.44 | $4.44 | 211,200 | — | — |
| 1983-02-09 | $4.38 | $4.38 | 104,800 | — | — |
| 1983-02-08 | $4.38 | $4.38 | 79,200 | — | — |
| 1983-02-07 | $4.45 | $4.46 | 90,400 | — | — |
| 1983-02-04 | $4.56 | $4.57 | 65,600 | — | — |
| 1983-02-03 | $4.56 | $4.57 | 160,800 | — | — |
| 1983-02-02 | $4.61 | $4.62 | 43,200 | — | — |
| 1983-02-01 | $4.66 | $4.66 | 100,000 | — | — |
| 1983-01-31 | $4.72 | $4.73 | 17,600 | — | — |
| 1983-01-28 | $4.77 | $4.77 | 57,600 | — | — |
| 1983-01-27 | $4.77 | $4.77 | 166,400 | — | — |
| 1983-01-26 | $4.70 | $4.71 | 28,000 | — | — |
| 1983-01-25 | $4.78 | $4.79 | 152,800 | — | — |
| 1983-01-24 | $4.72 | $4.73 | 82,400 | — | — |
| 1983-01-21 | $4.78 | $4.79 | 118,400 | — | — |
| 1983-01-20 | $4.78 | $4.79 | 72,000 | — | — |
| 1983-01-19 | $4.77 | $4.77 | 75,200 | — | — |
| 1983-01-18 | $4.80 | $4.80 | 145,600 | — | — |
| 1983-01-17 | $4.80 | $4.80 | 52,800 | — | — |
| 1983-01-14 | $4.83 | $4.84 | 116,800 | — | — |
| 1983-01-13 | $4.88 | $4.88 | 324,800 | — | — |
| 1983-01-12 | $4.88 | $4.88 | 31,200 | — | — |
| 1983-01-11 | $4.89 | $4.90 | 52,800 | — | — |
| 1983-01-10 | $4.83 | $4.84 | 540,800 | — | — |
| 1983-01-07 | $4.63 | $4.63 | 30,400 | — | — |
| 1983-01-06 | $4.63 | $4.63 | 258,400 | — | — |
| 1983-01-05 | $4.34 | $4.35 | 147,200 | — | — |
| 1983-01-04 | $4.41 | $4.41 | 8,000 | — | — |
| 1983-01-03 | $4.45 | $4.46 | 36,000 | — | — |