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
- 1980-11-05 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 | $6.25 | $6.25 | 84,800 | — | — |
| 1983-12-29 | $6.31 | $6.31 | 62,000 | — | — |
| 1983-12-28 | $6.41 | $6.41 | 159,200 | — | — |
| 1983-12-27 | $6.44 | $6.44 | 30,400 | — | — |
| 1983-12-23 | $6.41 | $6.41 | 18,800 | — | — |
| 1983-12-22 | $6.41 | $6.41 | 138,400 | — | — |
| 1983-12-21 | $6.53 | $6.53 | 69,200 | — | — |
| 1983-12-20 | $6.53 | $6.53 | 78,000 | — | — |
| 1983-12-19 | $6.50 | $6.50 | 32,400 | — | — |
| 1983-12-16 | $6.56 | $6.56 | 32,400 | — | — |
| 1983-12-15 | $6.56 | $6.56 | 51,200 | — | — |
| 1983-12-14 | $6.56 | $6.56 | 101,200 | — | — |
| 1983-12-13 | $6.53 | $6.53 | 190,400 | — | — |
| 1983-12-12 | $6.50 | $6.50 | 62,800 | — | — |
| 1983-12-09 | $6.41 | $6.41 | 26,400 | — | — |
| 1983-12-08 | $6.53 | $6.53 | 42,400 | — | — |
| 1983-12-07 | $6.72 | $6.72 | 82,000 | — | — |
| 1983-12-06 | $6.66 | $6.66 | 16,000 | — | — |
| 1983-12-05 | $6.69 | $6.69 | 186,400 | — | — |
| 1983-12-02 | $6.69 | $6.69 | 31,200 | — | — |
| 1983-12-01 | $6.69 | $6.69 | 52,400 | — | — |
| 1983-11-30 | $6.81 | $6.81 | 18,400 | — | — |
| 1983-11-29 | $6.97 | $6.97 | 123,600 | — | — |
| 1983-11-28 | $6.88 | $6.88 | 82,800 | — | — |
| 1983-11-25 | $6.88 | $6.88 | 43,200 | — | — |
| 1983-11-23 | $6.81 | $6.81 | 254,800 | — | — |
| 1983-11-22 | $6.81 | $6.81 | 352,400 | — | — |
| 1983-11-21 | $6.84 | $6.84 | 41,200 | — | — |
| 1983-11-18 | $6.88 | $6.88 | 20,800 | — | — |
| 1983-11-17 | $6.81 | $6.81 | 78,000 | — | — |
| 1983-11-16 | $6.72 | $6.72 | 79,200 | — | — |
| 1983-11-15 | $6.72 | $6.72 | 327,600 | — | — |
| 1983-11-14 | $6.69 | $6.69 | 338,800 | — | — |
| 1983-11-11 | $6.72 | $6.72 | 18,000 | — | — |
| 1983-11-10 | $6.69 | $6.69 | 759,200 | — | — |
| 1983-11-09 | $6.69 | $6.69 | 275,600 | — | — |
| 1983-11-08 | $6.59 | $6.59 | 92,400 | — | — |
| 1983-11-07 | $6.66 | $6.66 | 128,400 | — | — |
| 1983-11-04 | $6.66 | $6.66 | 184,000 | — | — |
| 1983-11-03 | $6.59 | $6.59 | 487,600 | — | — |
| 1983-11-02 | $6.59 | $6.59 | 30,800 | — | — |
| 1983-11-01 | $6.56 | $6.56 | 98,800 | — | — |
| 1983-10-31 | $6.56 | $6.56 | 74,800 | — | — |
| 1983-10-28 | $6.59 | $6.59 | 40,400 | — | — |
| 1983-10-27 | $6.72 | $6.72 | 18,800 | — | — |
| 1983-10-26 | $6.81 | $6.81 | 6,000 | — | — |
| 1983-10-25 | $6.81 | $6.81 | 112,000 | — | — |
| 1983-10-24 | $6.84 | $6.84 | 18,800 | — | — |
| 1983-10-21 | $6.84 | $6.84 | 38,800 | — | — |
| 1983-10-20 | $7.00 | $7.00 | 218,800 | — | — |
| 1983-10-19 | $6.88 | $6.88 | 31,600 | — | — |
| 1983-10-18 | $6.81 | $6.81 | 27,200 | — | — |
| 1983-10-17 | $7.00 | $7.00 | 24,800 | — | — |
| 1983-10-14 | $6.81 | $6.81 | 34,000 | — | — |
| 1983-10-13 | $6.84 | $6.84 | 39,200 | — | — |
| 1983-10-12 | $6.88 | $6.88 | 71,600 | — | — |
| 1983-10-11 | $6.88 | $6.88 | 62,800 | — | — |
| 1983-10-10 | $6.88 | $6.88 | 20,000 | — | — |
| 1983-10-07 | $6.81 | $6.81 | 68,400 | — | — |
| 1983-10-06 | $6.81 | $6.81 | 81,200 | — | — |
| 1983-10-05 | $6.84 | $6.84 | 54,000 | — | — |
| 1983-10-04 | $6.84 | $6.84 | 126,800 | — | — |
| 1983-10-03 | $6.72 | $6.72 | 164,000 | — | — |
| 1983-09-30 | $6.75 | $6.75 | 12,000 | — | — |
| 1983-09-29 | $6.75 | $6.75 | 40,000 | — | — |
| 1983-09-28 | $6.72 | $6.72 | 38,800 | — | — |
| 1983-09-27 | $6.88 | $6.88 | 69,200 | — | — |
| 1983-09-26 | $7.03 | $7.03 | 68,400 | — | — |
| 1983-09-23 | $7.16 | $7.16 | 55,600 | — | — |
| 1983-09-22 | $7.28 | $7.28 | 196,400 | — | — |
| 1983-09-21 | $7.22 | $7.22 | 39,600 | — | — |
| 1983-09-20 | $7.13 | $7.13 | 353,200 | — | — |
| 1983-09-19 | $7.22 | $7.22 | 126,800 | — | — |
| 1983-09-16 | $7.00 | $7.00 | 312,000 | — | — |
| 1983-09-15 | $6.88 | $6.88 | 78,800 | — | — |
| 1983-09-14 | $7.00 | $7.00 | 172,400 | — | — |
| 1983-09-13 | $6.84 | $6.84 | 127,200 | — | — |
| 1983-09-12 | $6.88 | $6.88 | 94,800 | — | — |
| 1983-09-09 | $6.56 | $6.56 | 58,000 | — | — |
| 1983-09-08 | $6.56 | $6.56 | 120,800 | — | — |
| 1983-09-07 | $6.53 | $6.53 | 82,800 | — | — |
| 1983-09-06 | $6.44 | $6.44 | 91,600 | — | — |
| 1983-09-02 | $6.38 | $6.37 | 8,000 | — | — |
| 1983-09-01 | $6.38 | $6.37 | 30,800 | — | — |
| 1983-08-31 | $6.28 | $6.28 | 98,800 | — | — |
| 1983-08-30 | $6.16 | $6.16 | 27,600 | — | — |
| 1983-08-29 | $6.25 | $6.25 | 63,200 | — | — |
| 1983-08-26 | $6.41 | $6.41 | 18,800 | — | — |
| 1983-08-25 | $6.44 | $6.44 | 52,800 | — | — |
| 1983-08-24 | $6.44 | $6.44 | 48,400 | — | — |
| 1983-08-23 | $6.41 | $6.41 | 28,000 | — | — |
| 1983-08-22 | $6.44 | $6.44 | 85,200 | — | — |
| 1983-08-19 | $6.31 | $6.31 | 232,000 | — | — |
| 1983-08-18 | $6.38 | $6.37 | 136,000 | — | — |
| 1983-08-17 | $6.28 | $6.28 | 23,200 | — | — |
| 1983-08-16 | $6.25 | $6.25 | 151,600 | — | — |
| 1983-08-15 | $6.38 | $6.37 | 156,000 | — | — |
| 1983-08-12 | $6.41 | $6.41 | 36,000 | — | — |
| 1983-08-11 | $6.28 | $6.28 | 7,600 | — | — |
| 1983-08-10 | $6.28 | $6.28 | 28,400 | — | — |
| 1983-08-09 | $6.28 | $6.28 | 22,400 | — | — |
| 1983-08-08 | $6.28 | $6.28 | 31,200 | — | — |
| 1983-08-05 | $6.44 | $6.44 | 19,600 | — | — |
| 1983-08-04 | $6.44 | $6.44 | 73,200 | — | — |
| 1983-08-03 | $6.50 | $6.50 | 48,800 | — | — |
| 1983-08-02 | $6.50 | $6.50 | 88,400 | — | — |
| 1983-08-01 | $6.66 | $6.66 | 27,200 | — | — |
| 1983-07-29 | $6.84 | $6.84 | 21,200 | — | — |
| 1983-07-28 | $6.75 | $6.75 | 22,400 | — | — |
| 1983-07-27 | $6.84 | $6.84 | 62,400 | — | — |
| 1983-07-26 | $7.06 | $7.06 | 140,400 | — | — |
| 1983-07-25 | $7.34 | $7.34 | 55,600 | — | — |
| 1983-07-22 | $7.38 | $7.38 | 12,400 | — | — |
| 1983-07-21 | $7.34 | $7.34 | 70,000 | — | — |
| 1983-07-20 | $7.34 | $7.34 | 50,000 | — | — |
| 1983-07-19 | $7.16 | $7.16 | 159,200 | — | — |
| 1983-07-18 | $7.03 | $7.03 | 42,400 | — | — |
| 1983-07-15 | $7.13 | $7.13 | 23,200 | — | — |
| 1983-07-14 | $7.06 | $7.06 | 19,200 | — | — |
| 1983-07-13 | $7.16 | $7.16 | 29,200 | — | — |
| 1983-07-12 | $7.22 | $7.22 | 50,800 | — | — |
| 1983-07-11 | $7.34 | $7.34 | 23,600 | — | — |
| 1983-07-08 | $7.34 | $7.34 | 46,000 | — | — |
| 1983-07-07 | $7.34 | $7.34 | 63,600 | — | — |
| 1983-07-06 | $7.44 | $7.44 | 18,000 | — | — |
| 1983-07-05 | $7.44 | $7.44 | 98,400 | — | — |
| 1983-07-01 | $7.56 | $7.56 | 41,200 | — | — |
| 1983-06-30 | $7.47 | $7.47 | 14,000 | — | — |
| 1983-06-29 | $7.47 | $7.47 | 100,000 | — | — |
| 1983-06-28 | $7.47 | $7.47 | 143,200 | — | — |
| 1983-06-27 | $7.63 | $7.62 | 102,000 | — | — |
| 1983-06-24 | $7.63 | $7.62 | 107,600 | — | — |
| 1983-06-23 | $7.56 | $7.56 | 109,200 | — | — |
| 1983-06-22 | $7.63 | $7.62 | 70,400 | — | — |
| 1983-06-21 | $7.63 | $7.62 | 28,800 | — | — |
| 1983-06-20 | $7.63 | $7.62 | 73,200 | — | — |
| 1983-06-17 | $7.47 | $7.47 | 46,400 | — | — |
| 1983-06-16 | $7.44 | $7.44 | 355,200 | — | — |
| 1983-06-15 | $7.31 | $7.31 | 26,800 | — | — |
| 1983-06-14 | $7.19 | $7.19 | 31,600 | — | — |
| 1983-06-13 | $7.19 | $7.19 | 48,000 | — | — |
| 1983-06-10 | $7.19 | $7.19 | 24,800 | — | — |
| 1983-06-09 | $7.16 | $7.16 | 12,400 | — | — |
| 1983-06-08 | $7.03 | $7.03 | 38,800 | — | — |
| 1983-06-07 | $7.19 | $7.19 | 31,600 | — | — |
| 1983-06-06 | $7.22 | $7.22 | 36,400 | — | — |
| 1983-06-03 | $7.19 | $7.19 | 57,200 | — | — |
| 1983-06-02 | $7.22 | $7.22 | 36,000 | — | — |
| 1983-06-01 | $7.22 | $7.22 | 40,000 | — | — |
| 1983-05-31 | $7.22 | $7.22 | 24,000 | — | — |
| 1983-05-27 | $7.22 | $7.22 | 50,000 | — | — |
| 1983-05-26 | $7.19 | $7.19 | 74,400 | — | — |
| 1983-05-25 | $7.03 | $7.03 | 335,200 | — | — |
| 1983-05-24 | $6.91 | $6.91 | 46,400 | — | — |
| 1983-05-23 | $6.97 | $6.97 | 12,400 | — | — |
| 1983-05-20 | $7.13 | $7.13 | 34,400 | — | — |
| 1983-05-19 | $7.03 | $7.03 | 115,200 | — | — |
| 1983-05-18 | $7.06 | $7.06 | 23,600 | — | — |
| 1983-05-17 | $7.16 | $7.16 | 54,800 | — | — |
| 1983-05-16 | $7.16 | $7.16 | 20,800 | — | — |
| 1983-05-13 | $7.31 | $7.31 | 29,200 | — | — |
| 1983-05-12 | $7.19 | $7.19 | 86,800 | — | — |
| 1983-05-11 | $7.19 | $7.19 | 75,200 | — | — |
| 1983-05-10 | $7.03 | $7.03 | 25,200 | — | — |
| 1983-05-09 | $7.06 | $7.06 | 15,600 | — | — |
| 1983-05-06 | $7.19 | $7.19 | 237,200 | — | — |
| 1983-05-05 | $7.16 | $7.16 | 50,000 | — | — |
| 1983-05-04 | $7.28 | $7.28 | 20,000 | — | — |
| 1983-05-03 | $7.34 | $7.34 | 349,200 | — | — |
| 1983-05-02 | $7.34 | $7.34 | 167,200 | — | — |
| 1983-04-29 | $7.44 | $7.44 | 282,400 | — | — |
| 1983-04-28 | $7.34 | $7.34 | 40,000 | — | — |
| 1983-04-27 | $7.34 | $7.34 | 87,600 | — | — |
| 1983-04-26 | $7.28 | $7.28 | 91,600 | — | — |
| 1983-04-25 | $7.19 | $7.19 | 247,600 | — | — |
| 1983-04-22 | $7.34 | $7.34 | 254,400 | — | — |
| 1983-04-21 | $7.31 | $7.31 | 54,400 | — | — |
| 1983-04-20 | $7.22 | $7.22 | 28,000 | — | — |
| 1983-04-19 | $7.19 | $7.19 | 234,400 | — | — |
| 1983-04-18 | $7.22 | $7.22 | 91,200 | — | — |
| 1983-04-15 | $7.06 | $7.06 | 66,400 | — | — |
| 1983-04-14 | $6.84 | $6.84 | 148,400 | — | — |
| 1983-04-13 | $6.69 | $6.69 | 15,600 | — | — |
| 1983-04-12 | $6.72 | $6.72 | 38,800 | — | — |
| 1983-04-11 | $6.56 | $6.56 | 34,000 | — | — |
| 1983-04-08 | $6.72 | $6.72 | 216,000 | — | — |
| 1983-04-07 | $6.81 | $6.81 | 41,200 | — | — |
| 1983-04-06 | $6.88 | $6.88 | 90,800 | — | — |
| 1983-04-05 | $6.88 | $6.88 | 128,800 | — | — |
| 1983-04-04 | $6.88 | $6.88 | 99,600 | — | — |
| 1983-03-31 | $7.06 | $7.06 | 206,400 | — | — |
| 1983-03-30 | $7.03 | $7.03 | 119,600 | — | — |
| 1983-03-29 | $6.88 | $6.88 | 87,600 | — | — |
| 1983-03-28 | $6.81 | $6.81 | 6,400 | — | — |
| 1983-03-25 | $6.81 | $6.81 | 28,800 | — | — |
| 1983-03-24 | $7.00 | $7.00 | 23,200 | — | — |
| 1983-03-23 | $6.97 | $6.97 | 78,800 | — | — |
| 1983-03-22 | $6.81 | $6.81 | 171,200 | — | — |
| 1983-03-21 | $6.88 | $6.88 | 96,000 | — | — |
| 1983-03-18 | $6.84 | $6.84 | 30,400 | — | — |
| 1983-03-17 | $6.56 | $6.56 | 35,600 | — | — |
| 1983-03-16 | $6.56 | $6.56 | 107,600 | — | — |
| 1983-03-15 | $6.56 | $6.56 | 15,200 | — | — |
| 1983-03-14 | $6.69 | $6.69 | 58,400 | — | — |
| 1983-03-11 | $6.56 | $6.56 | 66,000 | — | — |
| 1983-03-10 | $6.72 | $6.72 | 78,800 | — | — |
| 1983-03-09 | $6.84 | $6.84 | 282,800 | — | — |
| 1983-03-08 | $6.69 | $6.69 | 85,200 | — | — |
| 1983-03-07 | $6.72 | $6.72 | 192,800 | — | — |
| 1983-03-04 | $6.72 | $6.72 | 132,400 | — | — |
| 1983-03-03 | $6.75 | $6.75 | 60,000 | — | — |
| 1983-03-02 | $6.72 | $6.72 | 158,800 | — | — |
| 1983-03-01 | $6.69 | $6.69 | 399,200 | — | — |
| 1983-02-28 | $6.59 | $6.59 | 218,800 | — | — |
| 1983-02-25 | $6.50 | $6.50 | 76,800 | — | — |
| 1983-02-24 | $6.69 | $6.69 | 88,400 | — | — |
| 1983-02-23 | $6.69 | $6.69 | 76,400 | — | — |
| 1983-02-22 | $6.59 | $6.59 | 44,800 | — | — |
| 1983-02-18 | $6.59 | $6.59 | 91,600 | — | — |
| 1983-02-17 | $6.66 | $6.66 | 63,600 | — | — |
| 1983-02-16 | $6.88 | $6.88 | 90,400 | — | — |
| 1983-02-15 | $7.03 | $7.03 | 218,800 | — | — |
| 1983-02-14 | $6.81 | $6.81 | 110,400 | — | — |
| 1983-02-11 | $6.56 | $6.56 | 286,800 | — | — |
| 1983-02-10 | $6.13 | $6.12 | 82,800 | — | — |
| 1983-02-09 | $6.13 | $6.12 | 80,000 | — | — |
| 1983-02-08 | $6.16 | $6.16 | 71,600 | — | — |
| 1983-02-07 | $6.25 | $6.25 | 195,200 | — | — |
| 1983-02-04 | $6.13 | $6.12 | 192,400 | — | — |
| 1983-02-03 | $6.09 | $6.09 | 35,600 | — | — |
| 1983-02-02 | $6.09 | $6.09 | 62,800 | — | — |
| 1983-02-01 | $5.97 | $5.97 | 106,000 | — | — |
| 1983-01-31 | $6.00 | $6.00 | 114,800 | — | — |
| 1983-01-28 | $6.22 | $6.22 | 64,000 | — | — |
| 1983-01-27 | $6.28 | $6.28 | 98,800 | — | — |
| 1983-01-26 | $6.16 | $6.16 | 126,000 | — | — |
| 1983-01-25 | $6.13 | $6.12 | 81,200 | — | — |
| 1983-01-24 | $5.91 | $5.91 | 62,400 | — | — |
| 1983-01-21 | $6.28 | $6.28 | 54,800 | — | — |
| 1983-01-20 | $6.31 | $6.31 | 62,800 | — | — |
| 1983-01-19 | $6.28 | $6.28 | 320,000 | — | — |
| 1983-01-18 | $6.28 | $6.28 | 91,600 | — | — |
| 1983-01-17 | $6.44 | $6.44 | 166,400 | — | — |
| 1983-01-14 | $6.28 | $6.28 | 224,000 | — | — |
| 1983-01-13 | $6.25 | $6.25 | 115,200 | — | — |
| 1983-01-12 | $6.22 | $6.22 | 111,200 | — | — |
| 1983-01-11 | $6.13 | $6.12 | 103,200 | — | — |
| 1983-01-10 | $6.06 | $6.06 | 146,400 | — | — |
| 1983-01-07 | $5.91 | $5.91 | 789,200 | — | — |
| 1983-01-06 | $6.00 | $6.00 | 426,000 | — | — |
| 1983-01-05 | $5.38 | $5.38 | 103,200 | — | — |
| 1983-01-04 | $5.34 | $5.34 | 54,000 | — | — |
| 1983-01-03 | $5.22 | $5.22 | 104,400 | — | — |