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
- 1973-05-03 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 | $8.89 | $8.89 | 18,900 | — | — |
| 1983-12-29 | $8.89 | $8.89 | 6,075 | — | — |
| 1983-12-28 | $9.00 | $9.00 | 14,175 | — | — |
| 1983-12-27 | $9.06 | $9.06 | 1,800 | — | — |
| 1983-12-23 | $8.94 | $8.94 | 5,175 | — | — |
| 1983-12-22 | $9.06 | $9.06 | 5,400 | — | — |
| 1983-12-21 | $8.78 | $8.78 | 675 | — | — |
| 1983-12-20 | $8.78 | $8.78 | 10,575 | — | — |
| 1983-12-19 | $8.61 | $8.61 | 1,575 | — | — |
| 1983-12-16 | $8.61 | $8.61 | 5,175 | — | — |
| 1983-12-15 | $8.72 | $8.72 | 2,475 | — | — |
| 1983-12-14 | $8.78 | $8.78 | 11,700 | — | — |
| 1983-12-13 | $8.56 | $8.56 | 14,175 | — | — |
| 1983-12-12 | $8.56 | $8.56 | 3,600 | — | — |
| 1983-12-09 | $8.56 | $8.56 | 10,800 | — | — |
| 1983-12-08 | $8.50 | $8.50 | 11,475 | — | — |
| 1983-12-07 | $8.44 | $8.44 | 6,075 | — | — |
| 1983-12-06 | $8.33 | $8.33 | 4,275 | — | — |
| 1983-12-05 | $8.33 | $8.33 | 0 | — | — |
| 1983-12-02 | $8.33 | $8.33 | 11,700 | — | — |
| 1983-12-01 | $8.28 | $8.28 | 8,100 | — | — |
| 1983-11-30 | $8.33 | $8.33 | 8,775 | — | — |
| 1983-11-29 | $8.33 | $8.33 | 4,500 | — | — |
| 1983-11-28 | $8.33 | $8.33 | 2,700 | — | — |
| 1983-11-25 | $8.33 | $8.33 | 15,075 | — | — |
| 1983-11-23 | $8.33 | $8.33 | 9,675 | — | — |
| 1983-11-22 | $8.33 | $8.33 | 9,675 | — | — |
| 1983-11-21 | $8.33 | $8.33 | 4,275 | — | — |
| 1983-11-18 | $8.33 | $8.33 | 18,900 | — | — |
| 1983-11-17 | $8.50 | $8.50 | 2,700 | — | — |
| 1983-11-16 | $8.50 | $8.50 | 23,400 | — | — |
| 1983-11-15 | $8.61 | $8.61 | 3,600 | — | — |
| 1983-11-14 | $8.61 | $8.61 | 3,375 | — | — |
| 1983-11-11 | $8.78 | $8.78 | 1,575 | — | — |
| 1983-11-10 | $8.72 | $8.72 | 70,200 | — | — |
| 1983-11-09 | $8.61 | $8.61 | 17,775 | — | — |
| 1983-11-08 | $8.56 | $8.56 | 2,475 | — | — |
| 1983-11-07 | $8.61 | $8.61 | 10,575 | — | — |
| 1983-11-04 | $8.78 | $8.78 | 6,300 | — | — |
| 1983-11-03 | $8.78 | $8.78 | 7,200 | — | — |
| 1983-11-02 | $8.78 | $8.78 | 4,500 | — | — |
| 1983-11-01 | $8.61 | $8.61 | 13,500 | — | — |
| 1983-10-31 | $8.56 | $8.56 | 14,175 | — | — |
| 1983-10-28 | $8.61 | $8.61 | 30,375 | — | — |
| 1983-10-27 | $8.61 | $8.61 | 52,875 | — | — |
| 1983-10-26 | $8.72 | $8.72 | 41,400 | — | — |
| 1983-10-25 | $8.72 | $8.72 | 2,475 | — | — |
| 1983-10-24 | $8.72 | $8.72 | 5,175 | — | — |
| 1983-10-21 | $8.78 | $8.78 | 5,400 | — | — |
| 1983-10-20 | $8.78 | $8.78 | 2,475 | — | — |
| 1983-10-19 | $8.78 | $8.78 | 20,700 | — | — |
| 1983-10-18 | $8.83 | $8.83 | 45,000 | — | — |
| 1983-10-17 | $8.78 | $8.78 | 193,725 | — | — |
| 1983-10-14 | $8.89 | $8.89 | 34,875 | — | — |
| 1983-10-13 | $8.56 | $8.56 | 52,875 | — | — |
| 1983-10-12 | $8.33 | $8.33 | 15,975 | — | — |
| 1983-10-11 | $8.06 | $8.06 | 26,100 | — | — |
| 1983-10-10 | $7.83 | $7.83 | 21,600 | — | — |
| 1983-10-07 | $7.50 | $7.50 | 55,575 | — | — |
| 1983-10-06 | $8.11 | $8.11 | 9,900 | — | — |
| 1983-10-05 | $8.06 | $8.06 | 10,575 | — | — |
| 1983-10-04 | $8.11 | $8.11 | 18,900 | — | — |
| 1983-10-03 | $8.22 | $8.22 | 17,100 | — | — |
| 1983-09-30 | $8.11 | $8.11 | 8,775 | — | — |
| 1983-09-29 | $8.06 | $8.06 | 20,700 | — | — |
| 1983-09-28 | $8.39 | $8.39 | 10,575 | — | — |
| 1983-09-27 | $8.39 | $8.39 | 13,275 | — | — |
| 1983-09-26 | $8.44 | $8.44 | 11,700 | — | — |
| 1983-09-23 | $8.39 | $8.39 | 22,275 | — | — |
| 1983-09-22 | $8.33 | $8.33 | 17,100 | — | — |
| 1983-09-21 | $8.44 | $8.44 | 17,775 | — | — |
| 1983-09-20 | $8.44 | $8.44 | 19,800 | — | — |
| 1983-09-19 | $8.78 | $8.78 | 27,675 | — | — |
| 1983-09-16 | $8.94 | $8.94 | 28,800 | — | — |
| 1983-09-15 | $9.06 | $9.06 | 42,975 | — | — |
| 1983-09-14 | $8.83 | $8.83 | 52,200 | — | — |
| 1983-09-13 | $8.72 | $8.72 | 20,475 | — | — |
| 1983-09-12 | $8.50 | $8.50 | 18,000 | — | — |
| 1983-09-09 | $8.61 | $8.61 | 17,775 | — | — |
| 1983-09-08 | $8.33 | $8.33 | 4,275 | — | — |
| 1983-09-07 | $8.28 | $8.28 | 14,175 | — | — |
| 1983-09-06 | $8.33 | $8.33 | 27,000 | — | — |
| 1983-09-02 | $8.44 | $8.44 | 4,500 | — | — |
| 1983-09-01 | $8.39 | $8.39 | 7,200 | — | — |
| 1983-08-31 | $8.50 | $8.50 | 6,075 | — | — |
| 1983-08-30 | $8.44 | $8.44 | 25,875 | — | — |
| 1983-08-29 | $8.22 | $8.22 | 25,875 | — | — |
| 1983-08-26 | $7.72 | $7.72 | 11,475 | — | — |
| 1983-08-25 | $7.72 | $7.72 | 1,575 | — | — |
| 1983-08-24 | $7.83 | $7.83 | 1,575 | — | — |
| 1983-08-23 | $7.78 | $7.78 | 10,800 | — | — |
| 1983-08-22 | $7.78 | $7.78 | 9,900 | — | — |
| 1983-08-19 | $7.72 | $7.72 | 900 | — | — |
| 1983-08-18 | $7.78 | $7.78 | 12,375 | — | — |
| 1983-08-17 | $7.83 | $7.83 | 17,775 | — | — |
| 1983-08-16 | $7.78 | $7.78 | 1,575 | — | — |
| 1983-08-15 | $7.72 | $7.72 | 3,600 | — | — |
| 1983-08-12 | $7.83 | $7.83 | 900 | — | — |
| 1983-08-11 | $7.83 | $7.83 | 2,475 | — | — |
| 1983-08-10 | $7.83 | $7.83 | 31,500 | — | — |
| 1983-08-09 | $7.78 | $7.78 | 78,300 | — | — |
| 1983-08-08 | $7.61 | $7.61 | 45,000 | — | — |
| 1983-08-05 | $7.61 | $7.61 | 53,100 | — | — |
| 1983-08-04 | $7.50 | $7.50 | 26,775 | — | — |
| 1983-08-03 | $7.50 | $7.50 | 14,400 | — | — |
| 1983-08-02 | $7.61 | $7.61 | 20,700 | — | — |
| 1983-08-01 | $7.56 | $7.56 | 10,575 | — | — |
| 1983-07-29 | $7.72 | $7.72 | 24,300 | — | — |
| 1983-07-28 | $7.78 | $7.78 | 32,400 | — | — |
| 1983-07-27 | $7.31 | $7.31 | 13,500 | — | — |
| 1983-07-26 | $7.50 | $7.50 | 16,200 | — | — |
| 1983-07-25 | $7.27 | $7.27 | 12,420 | — | — |
| 1983-07-22 | $7.27 | $7.27 | 9,720 | — | — |
| 1983-07-21 | $7.22 | $7.22 | 45,630 | — | — |
| 1983-07-20 | $7.22 | $7.22 | 43,740 | — | — |
| 1983-07-19 | $6.99 | $6.99 | 92,340 | — | — |
| 1983-07-18 | $6.90 | $6.90 | 14,580 | — | — |
| 1983-07-15 | $6.94 | $6.94 | 95,850 | — | — |
| 1983-07-14 | $6.85 | $6.85 | 9,990 | — | — |
| 1983-07-13 | $6.85 | $6.85 | 162,270 | — | — |
| 1983-07-12 | $6.85 | $6.85 | 24,840 | — | — |
| 1983-07-11 | $6.90 | $6.90 | 11,610 | — | — |
| 1983-07-08 | $6.99 | $6.99 | 12,420 | — | — |
| 1983-07-07 | $6.99 | $6.99 | 18,900 | — | — |
| 1983-07-06 | $7.22 | $7.22 | 133,650 | — | — |
| 1983-07-05 | $6.94 | $6.94 | 28,620 | — | — |
| 1983-07-01 | $6.85 | $6.85 | 60,210 | — | — |
| 1983-06-30 | $6.62 | $6.62 | 24,030 | — | — |
| 1983-06-29 | $6.53 | $6.53 | 124,470 | — | — |
| 1983-06-28 | $6.34 | $6.34 | 53,730 | — | — |
| 1983-06-27 | $6.62 | $6.62 | 54,000 | — | — |
| 1983-06-24 | $6.71 | $6.71 | 47,520 | — | — |
| 1983-06-23 | $6.94 | $6.94 | 83,430 | — | — |
| 1983-06-22 | $6.85 | $6.85 | 173,340 | — | — |
| 1983-06-21 | $6.39 | $6.39 | 142,560 | — | — |
| 1983-06-20 | $5.69 | $5.69 | 21,600 | — | — |
| 1983-06-17 | $5.51 | $5.51 | 27,810 | — | — |
| 1983-06-16 | $5.37 | $5.37 | 5,400 | — | — |
| 1983-06-15 | $5.32 | $5.32 | 1,890 | — | — |
| 1983-06-14 | $5.32 | $5.32 | 7,830 | — | — |
| 1983-06-13 | $5.23 | $5.23 | 15,120 | — | — |
| 1983-06-10 | $5.19 | $5.19 | 39,690 | — | — |
| 1983-06-09 | $5.19 | $5.19 | 113,400 | — | — |
| 1983-06-08 | $5.19 | $5.19 | 2,430 | — | — |
| 1983-06-07 | $5.23 | $5.23 | 38,610 | — | — |
| 1983-06-06 | $5.37 | $5.37 | 13,500 | — | — |
| 1983-06-03 | $5.37 | $5.37 | 2,430 | — | — |
| 1983-06-02 | $5.32 | $5.32 | 1,620 | — | — |
| 1983-06-01 | $5.32 | $5.32 | 6,480 | — | — |
| 1983-05-31 | $5.14 | $5.14 | 3,510 | — | — |
| 1983-05-27 | $5.19 | $5.19 | 2,700 | — | — |
| 1983-05-26 | $5.14 | $5.14 | 9,990 | — | — |
| 1983-05-25 | $5.14 | $5.14 | 10,800 | — | — |
| 1983-05-24 | $5.23 | $5.23 | 7,830 | — | — |
| 1983-05-23 | $5.05 | $5.05 | 2,700 | — | — |
| 1983-05-20 | $5.09 | $5.09 | 15,930 | — | — |
| 1983-05-19 | $5.14 | $5.14 | 0 | — | — |
| 1983-05-18 | $5.14 | $5.14 | 266,760 | — | — |
| 1983-05-17 | $5.14 | $5.14 | 18,900 | — | — |
| 1983-05-16 | $5.14 | $5.14 | 2,430 | — | — |
| 1983-05-13 | $5.19 | $5.19 | 1,620 | — | — |
| 1983-05-12 | $5.19 | $5.19 | 21,330 | — | — |
| 1983-05-11 | $5.09 | $5.09 | 8,640 | — | — |
| 1983-05-10 | $5.23 | $5.23 | 3,510 | — | — |
| 1983-05-09 | $5.23 | $5.23 | 2,700 | — | — |
| 1983-05-06 | $5.23 | $5.23 | 7,830 | — | — |
| 1983-05-05 | $5.14 | $5.14 | 16,200 | — | — |
| 1983-05-04 | $5.05 | $5.05 | 6,210 | — | — |
| 1983-05-03 | $5.09 | $5.09 | 0 | — | — |
| 1983-05-02 | $5.09 | $5.09 | 10,530 | — | — |
| 1983-04-29 | $5.09 | $5.09 | 1,620 | — | — |
| 1983-04-28 | $5.09 | $5.09 | 5,130 | — | — |
| 1983-04-27 | $5.00 | $5.00 | 13,230 | — | — |
| 1983-04-26 | $5.19 | $5.19 | 24,300 | — | — |
| 1983-04-25 | $5.23 | $5.23 | 9,720 | — | — |
| 1983-04-22 | $5.32 | $5.32 | 5,130 | — | — |
| 1983-04-21 | $5.32 | $5.32 | 7,020 | — | — |
| 1983-04-20 | $5.37 | $5.37 | 7,290 | — | — |
| 1983-04-19 | $5.37 | $5.37 | 14,580 | — | — |
| 1983-04-18 | $5.60 | $5.60 | 5,400 | — | — |
| 1983-04-15 | $5.60 | $5.60 | 9,720 | — | — |
| 1983-04-14 | $5.51 | $5.51 | 15,120 | — | — |
| 1983-04-13 | $5.51 | $5.51 | 3,510 | — | — |
| 1983-04-12 | $5.51 | $5.51 | 4,320 | — | — |
| 1983-04-11 | $5.51 | $5.51 | 5,130 | — | — |
| 1983-04-08 | $5.46 | $5.46 | 7,830 | — | — |
| 1983-04-07 | $5.46 | $5.46 | 5,130 | — | — |
| 1983-04-06 | $5.32 | $5.32 | 18,900 | — | — |
| 1983-04-05 | $5.37 | $5.37 | 4,320 | — | — |
| 1983-04-04 | $5.28 | $5.28 | 12,420 | — | — |
| 1983-03-31 | $5.23 | $5.23 | 7,020 | — | — |
| 1983-03-30 | $5.09 | $5.09 | 7,830 | — | — |
| 1983-03-29 | $5.23 | $5.23 | 8,100 | — | — |
| 1983-03-28 | $5.37 | $5.37 | 1,620 | — | — |
| 1983-03-25 | $5.37 | $5.37 | 7,020 | — | — |
| 1983-03-24 | $5.46 | $5.46 | 45,090 | — | — |
| 1983-03-23 | $5.46 | $5.46 | 22,410 | — | — |
| 1983-03-22 | $5.32 | $5.32 | 22,140 | — | — |
| 1983-03-21 | $5.32 | $5.32 | 25,110 | — | — |
| 1983-03-18 | $5.00 | $5.00 | 53,730 | — | — |
| 1983-03-17 | $4.95 | $4.95 | 6,480 | — | — |
| 1983-03-16 | $4.91 | $4.91 | 15,930 | — | — |
| 1983-03-15 | $4.91 | $4.91 | 12,420 | — | — |
| 1983-03-14 | $4.91 | $4.91 | 5,130 | — | — |
| 1983-03-11 | $4.95 | $4.95 | 2,430 | — | — |
| 1983-03-10 | $4.95 | $4.95 | 3,510 | — | — |
| 1983-03-09 | $4.95 | $4.95 | 15,930 | — | — |
| 1983-03-08 | $5.09 | $5.09 | 20,520 | — | — |
| 1983-03-07 | $5.09 | $5.09 | 30,510 | — | — |
| 1983-03-04 | $5.05 | $5.05 | 16,740 | — | — |
| 1983-03-03 | $5.00 | $5.00 | 26,190 | — | — |
| 1983-03-02 | $4.91 | $4.91 | 20,790 | — | — |
| 1983-03-01 | $4.63 | $4.63 | 32,940 | — | — |
| 1983-02-28 | $4.63 | $4.63 | 3,240 | — | — |
| 1983-02-25 | $4.63 | $4.63 | 7,020 | — | — |
| 1983-02-24 | $4.63 | $4.63 | 5,130 | — | — |
| 1983-02-23 | $4.54 | $4.54 | 5,130 | — | — |
| 1983-02-22 | $4.44 | $4.44 | 388,260 | — | — |
| 1983-02-18 | $4.63 | $4.63 | 2,700 | — | — |
| 1983-02-17 | $4.72 | $4.72 | 5,400 | — | — |
| 1983-02-16 | $4.77 | $4.77 | 49,140 | — | — |
| 1983-02-15 | $4.81 | $4.81 | 1,620 | — | — |
| 1983-02-14 | $4.91 | $4.91 | 2,700 | — | — |
| 1983-02-11 | $4.91 | $4.91 | 7,830 | — | — |
| 1983-02-10 | $4.91 | $4.91 | 10,530 | — | — |
| 1983-02-09 | $4.91 | $4.91 | 7,020 | — | — |
| 1983-02-08 | $4.91 | $4.91 | 41,310 | — | — |
| 1983-02-07 | $4.77 | $4.77 | 12,420 | — | — |
| 1983-02-04 | $4.63 | $4.63 | 2,430 | — | — |
| 1983-02-03 | $4.63 | $4.63 | 12,420 | — | — |
| 1983-02-02 | $4.40 | $4.40 | 5,400 | — | — |
| 1983-02-01 | $4.40 | $4.40 | 26,730 | — | — |
| 1983-01-31 | $4.21 | $4.21 | 10,800 | — | — |
| 1983-01-28 | $4.21 | $4.21 | 1,080 | — | — |
| 1983-01-27 | $4.21 | $4.21 | 2,700 | — | — |
| 1983-01-26 | $4.07 | $4.07 | 8,100 | — | — |
| 1983-01-25 | $4.07 | $4.07 | 4,590 | — | — |
| 1983-01-24 | $4.03 | $4.03 | 45,900 | — | — |
| 1983-01-21 | $4.35 | $4.35 | 8,910 | — | — |
| 1983-01-20 | $4.44 | $4.44 | 2,700 | — | — |
| 1983-01-19 | $4.54 | $4.54 | 12,420 | — | — |
| 1983-01-18 | $4.63 | $4.63 | 15,120 | — | — |
| 1983-01-17 | $4.81 | $4.81 | 43,740 | — | — |
| 1983-01-14 | $4.77 | $4.77 | 15,120 | — | — |
| 1983-01-13 | $4.44 | $4.44 | 32,130 | — | — |
| 1983-01-12 | $4.35 | $4.35 | 194,940 | — | — |
| 1983-01-11 | $4.35 | $4.35 | 21,330 | — | — |
| 1983-01-10 | $4.35 | $4.35 | 53,190 | — | — |
| 1983-01-07 | $4.21 | $4.21 | 2,700 | — | — |
| 1983-01-06 | $4.03 | $4.03 | 5,940 | — | — |
| 1983-01-05 | $4.03 | $4.03 | 8,100 | — | — |
| 1983-01-04 | $4.03 | $4.03 | 8,100 | — | — |
| 1983-01-03 | $3.94 | $3.94 | 2,430 | — | — |