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
- 1970-01-02 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 | $5.91 | $6.46 | 669,600 | — | — |
| 1983-12-29 | $5.92 | $6.47 | 872,000 | — | — |
| 1983-12-28 | $5.92 | $6.47 | 794,400 | — | — |
| 1983-12-27 | $6.06 | $6.63 | 880,000 | — | — |
| 1983-12-23 | $6.03 | $6.59 | 1,348,800 | — | — |
| 1983-12-22 | $6.05 | $6.61 | 2,510,400 | — | — |
| 1983-12-21 | $5.98 | $6.54 | 2,216,000 | — | — |
| 1983-12-20 | $5.95 | $6.51 | 1,276,000 | — | — |
| 1983-12-19 | $5.97 | $6.52 | 1,256,800 | — | — |
| 1983-12-16 | $5.88 | $6.42 | 2,064,800 | — | — |
| 1983-12-15 | $5.94 | $6.49 | 2,280,800 | — | — |
| 1983-12-14 | $5.94 | $6.49 | 1,179,200 | — | — |
| 1983-12-13 | $5.97 | $6.52 | 2,517,600 | — | — |
| 1983-12-12 | $5.86 | $6.40 | 1,173,600 | — | — |
| 1983-12-09 | $5.94 | $6.49 | 2,382,400 | — | — |
| 1983-12-08 | $6.02 | $6.58 | 4,588,800 | — | — |
| 1983-12-07 | $5.97 | $6.52 | 3,550,400 | — | — |
| 1983-12-06 | $5.80 | $6.34 | 2,259,200 | — | — |
| 1983-12-05 | $5.77 | $6.30 | 2,247,200 | — | — |
| 1983-12-02 | $5.67 | $6.20 | 1,451,200 | — | — |
| 1983-12-01 | $5.56 | $6.08 | 1,651,200 | — | — |
| 1983-11-30 | $5.59 | $6.11 | 2,271,200 | — | — |
| 1983-11-29 | $5.55 | $6.06 | 1,155,200 | — | — |
| 1983-11-28 | $5.48 | $5.99 | 1,642,400 | — | — |
| 1983-11-25 | $5.55 | $6.06 | 1,280,800 | — | — |
| 1983-11-23 | $5.48 | $5.99 | 1,944,800 | — | — |
| 1983-11-22 | $5.50 | $6.01 | 2,688,800 | — | — |
| 1983-11-21 | $5.50 | $6.01 | 3,096,000 | — | — |
| 1983-11-18 | $5.41 | $5.91 | 1,098,400 | — | — |
| 1983-11-17 | $5.47 | $5.98 | 3,701,600 | — | — |
| 1983-11-16 | $5.34 | $5.84 | 1,009,600 | — | — |
| 1983-11-15 | $5.34 | $5.84 | 1,552,800 | — | — |
| 1983-11-14 | $5.45 | $5.96 | 1,722,400 | — | — |
| 1983-11-11 | $5.50 | $6.01 | 888,800 | — | — |
| 1983-11-10 | $5.44 | $5.94 | 1,102,400 | — | — |
| 1983-11-09 | $5.38 | $5.88 | 1,207,200 | — | — |
| 1983-11-08 | $5.31 | $5.81 | 1,619,200 | — | — |
| 1983-11-07 | $5.41 | $5.91 | 2,104,800 | — | — |
| 1983-11-04 | $5.22 | $5.70 | 1,184,000 | — | — |
| 1983-11-03 | $5.08 | $5.55 | 1,344,000 | — | — |
| 1983-11-02 | $5.09 | $5.57 | 2,856,000 | — | — |
| 1983-11-01 | $4.88 | $5.33 | 3,066,400 | — | — |
| 1983-10-31 | $4.89 | $5.35 | 2,611,200 | — | — |
| 1983-10-28 | $4.95 | $5.41 | 1,020,800 | — | — |
| 1983-10-27 | $4.95 | $5.41 | 2,366,400 | — | — |
| 1983-10-26 | $5.11 | $5.58 | 808,000 | — | — |
| 1983-10-25 | $5.16 | $5.64 | 1,357,600 | — | — |
| 1983-10-24 | $5.08 | $5.55 | 828,800 | — | — |
| 1983-10-21 | $5.16 | $5.64 | 1,476,000 | — | — |
| 1983-10-20 | $5.28 | $5.77 | 705,600 | — | — |
| 1983-10-19 | $5.38 | $5.88 | 1,534,400 | — | — |
| 1983-10-18 | $5.31 | $5.81 | 1,211,200 | — | — |
| 1983-10-17 | $5.41 | $5.86 | 540,800 | — | — |
| 1983-10-14 | $5.39 | $5.84 | 1,068,000 | — | — |
| 1983-10-13 | $5.41 | $5.86 | 2,435,200 | — | — |
| 1983-10-12 | $5.38 | $5.82 | 666,400 | — | — |
| 1983-10-11 | $5.38 | $5.82 | 1,013,600 | — | — |
| 1983-10-10 | $5.53 | $5.99 | 652,000 | — | — |
| 1983-10-07 | $5.58 | $6.04 | 1,913,600 | — | — |
| 1983-10-06 | $5.64 | $6.11 | 1,780,000 | — | — |
| 1983-10-05 | $5.53 | $5.99 | 1,250,400 | — | — |
| 1983-10-04 | $5.45 | $5.91 | 731,200 | — | — |
| 1983-10-03 | $5.45 | $5.91 | 966,400 | — | — |
| 1983-09-30 | $5.45 | $5.91 | 507,200 | — | — |
| 1983-09-29 | $5.47 | $5.93 | 489,600 | — | — |
| 1983-09-28 | $5.52 | $5.98 | 1,558,400 | — | — |
| 1983-09-27 | $5.63 | $6.10 | 2,679,200 | — | — |
| 1983-09-26 | $5.73 | $6.21 | 2,567,200 | — | — |
| 1983-09-23 | $5.70 | $6.18 | 3,642,400 | — | — |
| 1983-09-22 | $5.69 | $6.16 | 3,552,000 | — | — |
| 1983-09-21 | $5.59 | $6.06 | 1,468,000 | — | — |
| 1983-09-20 | $5.59 | $6.06 | 1,483,200 | — | — |
| 1983-09-19 | $5.52 | $5.98 | 1,609,600 | — | — |
| 1983-09-16 | $5.41 | $5.86 | 1,229,600 | — | — |
| 1983-09-15 | $5.23 | $5.67 | 819,200 | — | — |
| 1983-09-14 | $5.20 | $5.64 | 1,027,200 | — | — |
| 1983-09-13 | $5.19 | $5.62 | 1,156,000 | — | — |
| 1983-09-12 | $5.25 | $5.69 | 2,544,000 | — | — |
| 1983-09-09 | $5.19 | $5.62 | 854,400 | — | — |
| 1983-09-08 | $5.19 | $5.62 | 1,746,400 | — | — |
| 1983-09-07 | $5.03 | $5.45 | 3,188,000 | — | — |
| 1983-09-06 | $5.00 | $5.42 | 4,553,600 | — | — |
| 1983-09-02 | $5.00 | $5.42 | 1,672,000 | — | — |
| 1983-09-01 | $4.98 | $5.40 | 1,744,000 | — | — |
| 1983-08-31 | $4.91 | $5.32 | 1,397,600 | — | — |
| 1983-08-30 | $4.86 | $5.27 | 4,498,400 | — | — |
| 1983-08-29 | $4.92 | $5.33 | 2,115,200 | — | — |
| 1983-08-26 | $4.98 | $5.40 | 2,066,400 | — | — |
| 1983-08-25 | $5.00 | $5.42 | 3,384,800 | — | — |
| 1983-08-24 | $5.02 | $5.43 | 2,568,800 | — | — |
| 1983-08-23 | $5.02 | $5.43 | 2,944,800 | — | — |
| 1983-08-22 | $4.95 | $5.37 | 4,096,800 | — | — |
| 1983-08-19 | $4.69 | $5.08 | 2,955,200 | — | — |
| 1983-08-18 | $4.69 | $5.08 | 3,856,000 | — | — |
| 1983-08-17 | $4.73 | $5.13 | 3,980,800 | — | — |
| 1983-08-16 | $4.78 | $5.18 | 6,952,800 | — | — |
| 1983-08-15 | $5.00 | $5.42 | 4,734,400 | — | — |
| 1983-08-12 | $5.03 | $5.45 | 2,419,200 | — | — |
| 1983-08-11 | $4.98 | $5.40 | 4,849,600 | — | — |
| 1983-08-10 | $5.20 | $5.64 | 1,247,200 | — | — |
| 1983-08-09 | $5.20 | $5.64 | 969,600 | — | — |
| 1983-08-08 | $5.08 | $5.50 | 2,020,800 | — | — |
| 1983-08-05 | $5.20 | $5.64 | 5,078,400 | — | — |
| 1983-08-04 | $5.30 | $5.74 | 3,344,000 | — | — |
| 1983-08-03 | $5.52 | $5.98 | 2,652,000 | — | — |
| 1983-08-02 | $5.53 | $5.99 | 976,800 | — | — |
| 1983-08-01 | $5.47 | $5.93 | 668,800 | — | — |
| 1983-07-29 | $5.50 | $5.96 | 550,400 | — | — |
| 1983-07-28 | $5.52 | $5.98 | 802,400 | — | — |
| 1983-07-27 | $5.48 | $5.94 | 1,048,800 | — | — |
| 1983-07-26 | $5.58 | $6.04 | 1,160,800 | — | — |
| 1983-07-25 | $5.59 | $6.06 | 743,200 | — | — |
| 1983-07-22 | $5.61 | $6.08 | 1,604,800 | — | — |
| 1983-07-21 | $5.53 | $5.99 | 2,560,000 | — | — |
| 1983-07-20 | $5.56 | $6.03 | 3,195,200 | — | — |
| 1983-07-19 | $5.55 | $6.01 | 1,205,600 | — | — |
| 1983-07-18 | $5.45 | $5.91 | 1,302,400 | — | — |
| 1983-07-15 | $5.55 | $6.01 | 1,078,400 | — | — |
| 1983-07-14 | $5.64 | $6.11 | 1,033,600 | — | — |
| 1983-07-13 | $5.61 | $6.03 | 814,400 | — | — |
| 1983-07-12 | $5.56 | $5.98 | 2,317,600 | — | — |
| 1983-07-11 | $5.64 | $6.06 | 1,744,800 | — | — |
| 1983-07-08 | $5.75 | $6.18 | 437,600 | — | — |
| 1983-07-07 | $5.75 | $6.18 | 778,400 | — | — |
| 1983-07-06 | $5.77 | $6.20 | 2,016,800 | — | — |
| 1983-07-05 | $5.78 | $6.21 | 2,399,200 | — | — |
| 1983-07-01 | $5.86 | $6.30 | 1,001,600 | — | — |
| 1983-06-30 | $5.91 | $6.35 | 1,284,000 | — | — |
| 1983-06-29 | $5.80 | $6.23 | 852,000 | — | — |
| 1983-06-28 | $5.78 | $6.21 | 1,279,200 | — | — |
| 1983-06-27 | $5.84 | $6.28 | 1,107,200 | — | — |
| 1983-06-24 | $5.88 | $6.31 | 1,481,600 | — | — |
| 1983-06-23 | $5.84 | $6.28 | 1,178,400 | — | — |
| 1983-06-22 | $5.81 | $6.25 | 2,806,400 | — | — |
| 1983-06-21 | $5.89 | $6.33 | 1,119,200 | — | — |
| 1983-06-20 | $5.94 | $6.38 | 748,000 | — | — |
| 1983-06-17 | $5.97 | $6.41 | 1,701,600 | — | — |
| 1983-06-16 | $6.06 | $6.51 | 2,640,000 | — | — |
| 1983-06-15 | $5.95 | $6.40 | 3,198,400 | — | — |
| 1983-06-14 | $5.78 | $6.21 | 2,406,400 | — | — |
| 1983-06-13 | $5.78 | $6.21 | 3,388,000 | — | — |
| 1983-06-10 | $5.70 | $6.13 | 1,664,800 | — | — |
| 1983-06-09 | $5.77 | $6.20 | 489,600 | — | — |
| 1983-06-08 | $5.72 | $6.14 | 1,120,000 | — | — |
| 1983-06-07 | $5.80 | $6.23 | 1,476,000 | — | — |
| 1983-06-06 | $5.84 | $6.28 | 760,800 | — | — |
| 1983-06-03 | $5.88 | $6.31 | 1,088,000 | — | — |
| 1983-06-02 | $5.88 | $6.31 | 1,036,000 | — | — |
| 1983-06-01 | $5.89 | $6.33 | 1,056,000 | — | — |
| 1983-05-31 | $5.84 | $6.28 | 1,420,800 | — | — |
| 1983-05-27 | $5.94 | $6.38 | 1,528,000 | — | — |
| 1983-05-26 | $5.92 | $6.36 | 3,021,600 | — | — |
| 1983-05-25 | $5.80 | $6.23 | 2,380,000 | — | — |
| 1983-05-24 | $5.73 | $6.16 | 3,871,200 | — | — |
| 1983-05-23 | $5.58 | $5.99 | 3,458,400 | — | — |
| 1983-05-20 | $5.66 | $6.08 | 1,819,200 | — | — |
| 1983-05-19 | $5.70 | $6.13 | 1,702,400 | — | — |
| 1983-05-18 | $5.77 | $6.20 | 2,132,000 | — | — |
| 1983-05-17 | $5.81 | $6.25 | 1,715,200 | — | — |
| 1983-05-16 | $5.78 | $6.21 | 5,484,800 | — | — |
| 1983-05-13 | $5.89 | $6.33 | 3,965,600 | — | — |
| 1983-05-12 | $5.91 | $6.35 | 1,115,200 | — | — |
| 1983-05-11 | $6.02 | $6.46 | 1,456,000 | — | — |
| 1983-05-10 | $6.11 | $6.56 | 1,636,000 | — | — |
| 1983-05-09 | $6.09 | $6.55 | 1,149,600 | — | — |
| 1983-05-06 | $6.13 | $6.58 | 2,148,800 | — | — |
| 1983-05-05 | $5.86 | $6.30 | 1,433,600 | — | — |
| 1983-05-04 | $5.77 | $6.20 | 1,536,800 | — | — |
| 1983-05-03 | $5.73 | $6.16 | 2,213,600 | — | — |
| 1983-05-02 | $5.77 | $6.20 | 1,708,000 | — | — |
| 1983-04-29 | $5.81 | $6.25 | 961,600 | — | — |
| 1983-04-28 | $5.69 | $6.11 | 1,391,200 | — | — |
| 1983-04-27 | $5.61 | $6.03 | 1,300,800 | — | — |
| 1983-04-26 | $5.61 | $6.03 | 1,635,200 | — | — |
| 1983-04-25 | $5.70 | $6.13 | 2,050,400 | — | — |
| 1983-04-22 | $5.75 | $6.18 | 3,676,800 | — | — |
| 1983-04-21 | $5.75 | $6.18 | 4,831,200 | — | — |
| 1983-04-20 | $5.66 | $6.08 | 3,205,600 | — | — |
| 1983-04-19 | $5.52 | $5.93 | 3,612,000 | — | — |
| 1983-04-18 | $5.50 | $5.86 | 2,020,000 | — | — |
| 1983-04-15 | $5.45 | $5.81 | 1,736,800 | — | — |
| 1983-04-14 | $5.34 | $5.69 | 2,983,200 | — | — |
| 1983-04-13 | $5.06 | $5.39 | 2,310,400 | — | — |
| 1983-04-12 | $4.97 | $5.29 | 1,708,800 | — | — |
| 1983-04-11 | $5.05 | $5.38 | 2,144,000 | — | — |
| 1983-04-08 | $4.97 | $5.29 | 2,314,400 | — | — |
| 1983-04-07 | $4.98 | $5.31 | 4,329,600 | — | — |
| 1983-04-06 | $5.13 | $5.46 | 2,959,200 | — | — |
| 1983-04-05 | $5.28 | $5.63 | 1,179,200 | — | — |
| 1983-04-04 | $5.34 | $5.69 | 692,000 | — | — |
| 1983-03-31 | $5.33 | $5.68 | 1,397,600 | — | — |
| 1983-03-30 | $5.44 | $5.79 | 1,458,400 | — | — |
| 1983-03-29 | $5.41 | $5.76 | 1,052,800 | — | — |
| 1983-03-28 | $5.53 | $5.89 | 1,272,000 | — | — |
| 1983-03-25 | $5.61 | $5.98 | 2,412,000 | — | — |
| 1983-03-24 | $5.61 | $5.98 | 2,029,600 | — | — |
| 1983-03-23 | $5.63 | $5.99 | 3,158,400 | — | — |
| 1983-03-22 | $5.27 | $5.61 | 805,600 | — | — |
| 1983-03-21 | $5.19 | $5.53 | 1,275,200 | — | — |
| 1983-03-18 | $5.00 | $5.33 | 1,902,400 | — | — |
| 1983-03-17 | $5.02 | $5.34 | 1,260,000 | — | — |
| 1983-03-16 | $5.03 | $5.36 | 1,954,400 | — | — |
| 1983-03-15 | $5.22 | $5.56 | 1,244,000 | — | — |
| 1983-03-14 | $5.28 | $5.63 | 1,672,000 | — | — |
| 1983-03-11 | $5.33 | $5.68 | 1,163,200 | — | — |
| 1983-03-10 | $5.41 | $5.76 | 1,439,200 | — | — |
| 1983-03-09 | $5.53 | $5.89 | 1,156,000 | — | — |
| 1983-03-08 | $5.47 | $5.83 | 1,755,200 | — | — |
| 1983-03-07 | $5.58 | $5.94 | 928,800 | — | — |
| 1983-03-04 | $5.58 | $5.94 | 1,200,800 | — | — |
| 1983-03-03 | $5.61 | $5.98 | 3,214,400 | — | — |
| 1983-03-02 | $5.58 | $5.94 | 2,152,800 | — | — |
| 1983-03-01 | $5.63 | $5.99 | 2,692,800 | — | — |
| 1983-02-28 | $5.53 | $5.89 | 1,103,200 | — | — |
| 1983-02-25 | $5.63 | $5.99 | 2,268,800 | — | — |
| 1983-02-24 | $5.64 | $6.01 | 1,114,400 | — | — |
| 1983-02-23 | $5.53 | $5.89 | 886,400 | — | — |
| 1983-02-22 | $5.58 | $5.94 | 1,468,000 | — | — |
| 1983-02-18 | $5.61 | $5.98 | 2,113,600 | — | — |
| 1983-02-17 | $5.64 | $6.01 | 1,473,600 | — | — |
| 1983-02-16 | $5.72 | $6.09 | 1,603,200 | — | — |
| 1983-02-15 | $5.80 | $6.18 | 1,669,600 | — | — |
| 1983-02-14 | $5.78 | $6.16 | 1,432,800 | — | — |
| 1983-02-11 | $5.69 | $6.06 | 955,200 | — | — |
| 1983-02-10 | $5.67 | $6.04 | 1,503,200 | — | — |
| 1983-02-09 | $5.61 | $5.98 | 1,844,000 | — | — |
| 1983-02-08 | $5.58 | $5.94 | 1,224,800 | — | — |
| 1983-02-07 | $5.61 | $5.98 | 1,511,200 | — | — |
| 1983-02-04 | $5.34 | $5.69 | 1,316,000 | — | — |
| 1983-02-03 | $5.22 | $5.56 | 1,773,600 | — | — |
| 1983-02-02 | $5.17 | $5.51 | 1,784,800 | — | — |
| 1983-02-01 | $5.25 | $5.59 | 2,014,400 | — | — |
| 1983-01-31 | $5.34 | $5.69 | 722,400 | — | — |
| 1983-01-28 | $5.34 | $5.69 | 2,843,200 | — | — |
| 1983-01-27 | $5.36 | $5.71 | 1,064,800 | — | — |
| 1983-01-26 | $5.11 | $5.44 | 1,404,800 | — | — |
| 1983-01-25 | $5.34 | $5.69 | 1,698,400 | — | — |
| 1983-01-24 | $5.39 | $5.74 | 2,336,800 | — | — |
| 1983-01-21 | $5.52 | $5.88 | 1,196,800 | — | — |
| 1983-01-20 | $5.55 | $5.91 | 2,182,400 | — | — |
| 1983-01-19 | $5.52 | $5.88 | 2,192,000 | — | — |
| 1983-01-18 | $5.69 | $6.06 | 1,186,400 | — | — |
| 1983-01-17 | $5.73 | $6.11 | 1,230,400 | — | — |
| 1983-01-14 | $5.78 | $6.16 | 1,490,400 | — | — |
| 1983-01-13 | $5.86 | $6.19 | 2,132,800 | — | — |
| 1983-01-12 | $5.89 | $6.23 | 3,594,400 | — | — |
| 1983-01-11 | $5.81 | $6.14 | 2,718,400 | — | — |
| 1983-01-10 | $5.97 | $6.31 | 2,647,200 | — | — |
| 1983-01-07 | $5.84 | $6.18 | 4,279,200 | — | — |
| 1983-01-06 | $5.67 | $5.99 | 5,636,800 | — | — |
| 1983-01-05 | $5.31 | $5.61 | 4,223,200 | — | — |
| 1983-01-04 | $5.08 | $5.37 | 1,417,600 | — | — |
| 1983-01-03 | $5.08 | $5.37 | 736,000 | — | — |