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
- 1981-12-31 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 | $7.22 | $7.83 | 104,000 | — | — |
| 1983-12-29 | $7.06 | $7.66 | 181,200 | — | — |
| 1983-12-28 | $6.97 | $7.56 | 100,800 | — | — |
| 1983-12-27 | $6.88 | $7.46 | 76,000 | — | — |
| 1983-12-23 | $6.88 | $7.46 | 55,200 | — | — |
| 1983-12-22 | $7.00 | $7.59 | 634,400 | — | — |
| 1983-12-21 | $7.00 | $7.59 | 350,000 | — | — |
| 1983-12-20 | $7.22 | $7.83 | 228,800 | — | — |
| 1983-12-19 | $7.19 | $7.79 | 702,400 | — | — |
| 1983-12-16 | $7.09 | $7.69 | 762,000 | — | — |
| 1983-12-15 | $7.09 | $7.69 | 890,400 | — | — |
| 1983-12-14 | $7.09 | $7.69 | 235,600 | — | — |
| 1983-12-13 | $7.22 | $7.83 | 774,400 | — | — |
| 1983-12-12 | $7.19 | $7.79 | 788,000 | — | — |
| 1983-12-09 | $7.41 | $8.03 | 291,200 | — | — |
| 1983-12-08 | $7.28 | $7.90 | 289,600 | — | — |
| 1983-12-07 | $7.41 | $8.03 | 536,800 | — | — |
| 1983-12-06 | $7.25 | $7.86 | 995,200 | — | — |
| 1983-12-05 | $7.13 | $7.73 | 596,400 | — | — |
| 1983-12-02 | $6.78 | $7.35 | 193,600 | — | — |
| 1983-12-01 | $6.88 | $7.46 | 269,600 | — | — |
| 1983-11-30 | $6.63 | $7.18 | 213,200 | — | — |
| 1983-11-29 | $6.56 | $7.12 | 544,400 | — | — |
| 1983-11-28 | $6.59 | $7.15 | 450,000 | — | — |
| 1983-11-25 | $6.75 | $7.32 | 91,200 | — | — |
| 1983-11-23 | $6.69 | $7.25 | 559,200 | — | — |
| 1983-11-22 | $6.84 | $7.42 | 769,600 | — | — |
| 1983-11-21 | $6.66 | $7.22 | 344,400 | — | — |
| 1983-11-18 | $6.75 | $7.32 | 60,000 | — | — |
| 1983-11-17 | $6.81 | $7.39 | 526,800 | — | — |
| 1983-11-16 | $6.75 | $7.32 | 396,400 | — | — |
| 1983-11-15 | $6.45 | $7.00 | 392,000 | — | — |
| 1983-11-14 | $6.34 | $6.88 | 1,212,800 | — | — |
| 1983-11-11 | $6.23 | $6.76 | 106,400 | — | — |
| 1983-11-10 | $6.23 | $6.76 | 844,000 | — | — |
| 1983-11-09 | $6.16 | $6.68 | 643,200 | — | — |
| 1983-11-08 | $5.84 | $6.34 | 275,200 | — | — |
| 1983-11-07 | $5.84 | $6.34 | 891,200 | — | — |
| 1983-11-04 | $5.78 | $6.27 | 449,600 | — | — |
| 1983-11-03 | $5.81 | $6.30 | 233,600 | — | — |
| 1983-11-02 | $5.81 | $6.30 | 168,000 | — | — |
| 1983-11-01 | $5.91 | $6.40 | 136,800 | — | — |
| 1983-10-31 | $5.94 | $6.44 | 595,200 | — | — |
| 1983-10-28 | $6.00 | $6.51 | 303,200 | — | — |
| 1983-10-27 | $5.97 | $6.47 | 73,600 | — | — |
| 1983-10-26 | $5.94 | $6.44 | 263,200 | — | — |
| 1983-10-25 | $6.16 | $6.68 | 407,200 | — | — |
| 1983-10-24 | $6.25 | $6.78 | 128,000 | — | — |
| 1983-10-21 | $6.33 | $6.86 | 226,400 | — | — |
| 1983-10-20 | $6.41 | $6.95 | 235,200 | — | — |
| 1983-10-19 | $6.20 | $6.73 | 304,000 | — | — |
| 1983-10-18 | $6.22 | $6.74 | 308,800 | — | — |
| 1983-10-17 | $6.25 | $6.78 | 246,400 | — | — |
| 1983-10-14 | $6.20 | $6.73 | 1,292,800 | — | — |
| 1983-10-13 | $6.41 | $6.95 | 2,447,200 | — | — |
| 1983-10-12 | $6.42 | $6.96 | 415,200 | — | — |
| 1983-10-11 | $6.36 | $6.86 | 392,800 | — | — |
| 1983-10-10 | $6.42 | $6.92 | 313,600 | — | — |
| 1983-10-07 | $6.47 | $6.97 | 356,800 | — | — |
| 1983-10-06 | $6.34 | $6.84 | 1,056,000 | — | — |
| 1983-10-05 | $6.09 | $6.57 | 328,800 | — | — |
| 1983-10-04 | $5.98 | $6.45 | 241,600 | — | — |
| 1983-10-03 | $5.88 | $6.33 | 422,400 | — | — |
| 1983-09-30 | $5.92 | $6.38 | 502,400 | — | — |
| 1983-09-29 | $5.95 | $6.42 | 257,600 | — | — |
| 1983-09-28 | $5.89 | $6.35 | 445,600 | — | — |
| 1983-09-27 | $5.80 | $6.25 | 722,400 | — | — |
| 1983-09-26 | $5.55 | $5.98 | 549,600 | — | — |
| 1983-09-23 | $5.47 | $5.90 | 203,200 | — | — |
| 1983-09-22 | $5.47 | $5.90 | 372,800 | — | — |
| 1983-09-21 | $5.16 | $5.56 | 332,800 | — | — |
| 1983-09-20 | $4.88 | $5.26 | 279,200 | — | — |
| 1983-09-19 | $4.75 | $5.12 | 62,400 | — | — |
| 1983-09-16 | $4.66 | $5.02 | 114,400 | — | — |
| 1983-09-15 | $4.69 | $5.05 | 77,600 | — | — |
| 1983-09-14 | $4.69 | $5.05 | 161,600 | — | — |
| 1983-09-13 | $4.72 | $5.09 | 60,800 | — | — |
| 1983-09-12 | $4.69 | $5.05 | 936,800 | — | — |
| 1983-09-09 | $4.67 | $5.04 | 90,400 | — | — |
| 1983-09-08 | $4.73 | $5.10 | 112,800 | — | — |
| 1983-09-07 | $4.72 | $5.09 | 123,200 | — | — |
| 1983-09-06 | $4.83 | $5.20 | 1,460,800 | — | — |
| 1983-09-02 | $4.88 | $5.26 | 66,400 | — | — |
| 1983-09-01 | $4.88 | $5.26 | 498,400 | — | — |
| 1983-08-31 | $4.88 | $5.26 | 284,000 | — | — |
| 1983-08-30 | $4.91 | $5.29 | 140,800 | — | — |
| 1983-08-29 | $4.88 | $5.26 | 16,000 | — | — |
| 1983-08-26 | $4.88 | $5.26 | 37,600 | — | — |
| 1983-08-25 | $4.88 | $5.26 | 24,000 | — | — |
| 1983-08-24 | $4.88 | $5.26 | 77,600 | — | — |
| 1983-08-23 | $4.84 | $5.22 | 36,000 | — | — |
| 1983-08-22 | $4.92 | $5.31 | 48,800 | — | — |
| 1983-08-19 | $4.94 | $5.32 | 34,400 | — | — |
| 1983-08-18 | $4.94 | $5.32 | 290,400 | — | — |
| 1983-08-17 | $5.03 | $5.42 | 571,200 | — | — |
| 1983-08-16 | $4.95 | $5.34 | 2,981,600 | — | — |
| 1983-08-15 | $5.03 | $5.42 | 362,400 | — | — |
| 1983-08-12 | $4.94 | $5.32 | 20,013,600 | — | — |
| 1983-08-11 | $4.91 | $5.29 | 765,600 | — | — |
| 1983-08-10 | $4.78 | $5.15 | 131,200 | — | — |
| 1983-08-09 | $4.72 | $5.09 | 348,800 | — | — |
| 1983-08-08 | $4.81 | $5.19 | 307,200 | — | — |
| 1983-08-05 | $4.89 | $5.27 | 266,400 | — | — |
| 1983-08-04 | $4.91 | $5.29 | 48,800 | — | — |
| 1983-08-03 | $4.92 | $5.31 | 236,000 | — | — |
| 1983-08-02 | $4.97 | $5.36 | 134,400 | — | — |
| 1983-08-01 | $5.02 | $5.41 | 260,000 | — | — |
| 1983-07-29 | $5.06 | $5.46 | 100,000 | — | — |
| 1983-07-28 | $5.06 | $5.46 | 136,800 | — | — |
| 1983-07-27 | $5.17 | $5.58 | 203,200 | — | — |
| 1983-07-26 | $5.17 | $5.58 | 225,600 | — | — |
| 1983-07-25 | $5.09 | $5.49 | 208,000 | — | — |
| 1983-07-22 | $5.11 | $5.51 | 228,800 | — | — |
| 1983-07-21 | $5.14 | $5.54 | 988,800 | — | — |
| 1983-07-20 | $4.94 | $5.32 | 457,600 | — | — |
| 1983-07-19 | $4.66 | $5.02 | 112,800 | — | — |
| 1983-07-18 | $4.70 | $5.04 | 255,200 | — | — |
| 1983-07-15 | $4.78 | $5.12 | 89,600 | — | — |
| 1983-07-14 | $4.86 | $5.20 | 419,200 | — | — |
| 1983-07-13 | $4.86 | $5.20 | 210,400 | — | — |
| 1983-07-12 | $4.88 | $5.22 | 744,800 | — | — |
| 1983-07-11 | $4.88 | $5.22 | 104,000 | — | — |
| 1983-07-08 | $4.84 | $5.19 | 292,000 | — | — |
| 1983-07-07 | $4.88 | $5.22 | 136,800 | — | — |
| 1983-07-06 | $4.94 | $5.29 | 232,000 | — | — |
| 1983-07-05 | $4.88 | $5.22 | 176,000 | — | — |
| 1983-07-01 | $4.94 | $5.29 | 199,200 | — | — |
| 1983-06-30 | $4.88 | $5.22 | 85,600 | — | — |
| 1983-06-29 | $4.89 | $5.24 | 131,200 | — | — |
| 1983-06-28 | $4.97 | $5.32 | 344,800 | — | — |
| 1983-06-27 | $5.23 | $5.61 | 235,200 | — | — |
| 1983-06-24 | $5.22 | $5.59 | 160,000 | — | — |
| 1983-06-23 | $5.34 | $5.72 | 910,400 | — | — |
| 1983-06-22 | $5.53 | $5.92 | 439,200 | — | — |
| 1983-06-21 | $5.50 | $5.89 | 422,400 | — | — |
| 1983-06-20 | $5.39 | $5.77 | 214,400 | — | — |
| 1983-06-17 | $5.34 | $5.72 | 472,800 | — | — |
| 1983-06-16 | $5.28 | $5.66 | 245,600 | — | — |
| 1983-06-15 | $5.03 | $5.39 | 188,800 | — | — |
| 1983-06-14 | $5.03 | $5.39 | 575,200 | — | — |
| 1983-06-13 | $5.05 | $5.40 | 353,600 | — | — |
| 1983-06-10 | $5.00 | $5.35 | 284,800 | — | — |
| 1983-06-09 | $5.00 | $5.35 | 1,167,200 | — | — |
| 1983-06-08 | $4.94 | $5.29 | 709,600 | — | — |
| 1983-06-07 | $4.81 | $5.15 | 345,600 | — | — |
| 1983-06-06 | $4.91 | $5.25 | 205,600 | — | — |
| 1983-06-03 | $4.88 | $5.22 | 368,000 | — | — |
| 1983-06-02 | $4.70 | $5.04 | 192,800 | — | — |
| 1983-06-01 | $4.61 | $4.94 | 198,400 | — | — |
| 1983-05-31 | $4.67 | $5.00 | 320,000 | — | — |
| 1983-05-27 | $4.56 | $4.89 | 304,000 | — | — |
| 1983-05-26 | $4.48 | $4.80 | 148,800 | — | — |
| 1983-05-25 | $4.50 | $4.82 | 458,400 | — | — |
| 1983-05-24 | $4.30 | $4.60 | 140,800 | — | — |
| 1983-05-23 | $4.20 | $4.50 | 187,200 | — | — |
| 1983-05-20 | $4.25 | $4.55 | 63,200 | — | — |
| 1983-05-19 | $4.28 | $4.58 | 74,400 | — | — |
| 1983-05-18 | $4.25 | $4.55 | 202,400 | — | — |
| 1983-05-17 | $4.20 | $4.50 | 100,800 | — | — |
| 1983-05-16 | $4.22 | $4.52 | 145,600 | — | — |
| 1983-05-13 | $4.31 | $4.62 | 132,000 | — | — |
| 1983-05-12 | $4.23 | $4.53 | 1,545,600 | — | — |
| 1983-05-11 | $4.23 | $4.53 | 97,600 | — | — |
| 1983-05-10 | $4.28 | $4.58 | 272,800 | — | — |
| 1983-05-09 | $4.39 | $4.70 | 598,400 | — | — |
| 1983-05-06 | $4.44 | $4.75 | 840,000 | — | — |
| 1983-05-05 | $4.31 | $4.62 | 329,600 | — | — |
| 1983-05-04 | $4.28 | $4.58 | 797,600 | — | — |
| 1983-05-03 | $4.03 | $4.32 | 1,046,400 | — | — |
| 1983-05-02 | $3.95 | $4.23 | 496,000 | — | — |
| 1983-04-29 | $4.00 | $4.28 | 578,400 | — | — |
| 1983-04-28 | $4.06 | $4.35 | 1,049,600 | — | — |
| 1983-04-27 | $3.97 | $4.25 | 616,000 | — | — |
| 1983-04-26 | $4.00 | $4.28 | 544,000 | — | — |
| 1983-04-25 | $3.64 | $3.90 | 88,800 | — | — |
| 1983-04-22 | $3.75 | $4.02 | 386,400 | — | — |
| 1983-04-21 | $3.69 | $3.95 | 296,800 | — | — |
| 1983-04-20 | $3.70 | $3.97 | 592,000 | — | — |
| 1983-04-19 | $3.58 | $3.83 | 214,400 | — | — |
| 1983-04-18 | $3.63 | $3.85 | 297,600 | — | — |
| 1983-04-15 | $3.69 | $3.91 | 217,600 | — | — |
| 1983-04-14 | $3.73 | $3.96 | 565,600 | — | — |
| 1983-04-13 | $3.50 | $3.72 | 476,000 | — | — |
| 1983-04-12 | $3.48 | $3.70 | 1,444,000 | — | — |
| 1983-04-11 | $3.50 | $3.72 | 399,200 | — | — |
| 1983-04-08 | $3.50 | $3.72 | 210,400 | — | — |
| 1983-04-07 | $3.52 | $3.73 | 639,200 | — | — |
| 1983-04-06 | $3.50 | $3.72 | 1,468,000 | — | — |
| 1983-04-05 | $3.39 | $3.60 | 112,000 | — | — |
| 1983-04-04 | $3.38 | $3.58 | 48,800 | — | — |
| 1983-03-31 | $3.38 | $3.58 | 91,200 | — | — |
| 1983-03-30 | $3.44 | $3.65 | 108,000 | — | — |
| 1983-03-29 | $3.44 | $3.65 | 150,400 | — | — |
| 1983-03-28 | $3.41 | $3.62 | 124,800 | — | — |
| 1983-03-25 | $3.41 | $3.62 | 59,200 | — | — |
| 1983-03-24 | $3.44 | $3.65 | 483,200 | — | — |
| 1983-03-23 | $3.30 | $3.50 | 89,600 | — | — |
| 1983-03-22 | $3.28 | $3.48 | 93,600 | — | — |
| 1983-03-21 | $3.28 | $3.48 | 245,600 | — | — |
| 1983-03-18 | $3.20 | $3.40 | 381,600 | — | — |
| 1983-03-17 | $3.16 | $3.35 | 140,800 | — | — |
| 1983-03-16 | $3.17 | $3.37 | 75,200 | — | — |
| 1983-03-15 | $3.16 | $3.35 | 217,600 | — | — |
| 1983-03-14 | $3.16 | $3.35 | 46,400 | — | — |
| 1983-03-11 | $3.17 | $3.37 | 72,800 | — | — |
| 1983-03-10 | $3.19 | $3.38 | 212,800 | — | — |
| 1983-03-09 | $3.16 | $3.35 | 80,800 | — | — |
| 1983-03-08 | $3.16 | $3.35 | 151,200 | — | — |
| 1983-03-07 | $3.31 | $3.52 | 99,200 | — | — |
| 1983-03-04 | $3.39 | $3.60 | 112,000 | — | — |
| 1983-03-03 | $3.41 | $3.62 | 132,800 | — | — |
| 1983-03-02 | $3.38 | $3.58 | 375,200 | — | — |
| 1983-03-01 | $3.42 | $3.63 | 340,000 | — | — |
| 1983-02-28 | $3.38 | $3.58 | 313,600 | — | — |
| 1983-02-25 | $3.33 | $3.53 | 192,800 | — | — |
| 1983-02-24 | $3.34 | $3.55 | 96,800 | — | — |
| 1983-02-23 | $3.31 | $3.52 | 80,800 | — | — |
| 1983-02-22 | $3.33 | $3.53 | 150,400 | — | — |
| 1983-02-18 | $3.44 | $3.65 | 264,800 | — | — |
| 1983-02-17 | $3.44 | $3.65 | 161,600 | — | — |
| 1983-02-16 | $3.52 | $3.73 | 96,800 | — | — |
| 1983-02-15 | $3.55 | $3.77 | 245,600 | — | — |
| 1983-02-14 | $3.48 | $3.70 | 252,800 | — | — |
| 1983-02-11 | $3.38 | $3.58 | 66,400 | — | — |
| 1983-02-10 | $3.34 | $3.55 | 77,600 | — | — |
| 1983-02-09 | $3.30 | $3.50 | 55,200 | — | — |
| 1983-02-08 | $3.31 | $3.52 | 48,000 | — | — |
| 1983-02-07 | $3.33 | $3.53 | 104,800 | — | — |
| 1983-02-04 | $3.27 | $3.47 | 78,400 | — | — |
| 1983-02-03 | $3.23 | $3.43 | 89,600 | — | — |
| 1983-02-02 | $3.23 | $3.43 | 35,200 | — | — |
| 1983-02-01 | $3.23 | $3.43 | 478,400 | — | — |
| 1983-01-31 | $3.25 | $3.45 | 96,000 | — | — |
| 1983-01-28 | $3.25 | $3.45 | 272,800 | — | — |
| 1983-01-27 | $3.25 | $3.45 | 156,800 | — | — |
| 1983-01-26 | $3.22 | $3.42 | 76,000 | — | — |
| 1983-01-25 | $3.22 | $3.42 | 114,400 | — | — |
| 1983-01-24 | $3.23 | $3.43 | 160,800 | — | — |
| 1983-01-21 | $3.23 | $3.43 | 269,600 | — | — |
| 1983-01-20 | $3.23 | $3.43 | 36,000 | — | — |
| 1983-01-19 | $3.25 | $3.45 | 365,600 | — | — |
| 1983-01-18 | $3.27 | $3.43 | 96,000 | — | — |
| 1983-01-17 | $3.28 | $3.45 | 235,200 | — | — |
| 1983-01-14 | $3.28 | $3.45 | 423,200 | — | — |
| 1983-01-13 | $3.27 | $3.43 | 95,200 | — | — |
| 1983-01-12 | $3.23 | $3.40 | 305,600 | — | — |
| 1983-01-11 | $3.23 | $3.40 | 240,000 | — | — |
| 1983-01-10 | $3.22 | $3.38 | 261,600 | — | — |
| 1983-01-07 | $3.23 | $3.40 | 1,452,000 | — | — |
| 1983-01-06 | $3.30 | $3.47 | 232,000 | — | — |
| 1983-01-05 | $3.13 | $3.29 | 344,800 | — | — |
| 1983-01-04 | $3.14 | $3.30 | 464,800 | — | — |
| 1983-01-03 | $3.13 | $3.29 | 155,200 | — | — |