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 | $7.04 | $7.04 | 26,100 | — | — |
| 1983-12-29 | $7.04 | $7.04 | 103,500 | — | — |
| 1983-12-28 | $7.04 | $7.04 | 24,600 | — | — |
| 1983-12-27 | $7.13 | $7.12 | 120,000 | — | — |
| 1983-12-23 | $7.17 | $7.17 | 8,700 | — | — |
| 1983-12-22 | $7.17 | $7.17 | 86,400 | — | — |
| 1983-12-21 | $7.00 | $7.00 | 11,400 | — | — |
| 1983-12-20 | $7.08 | $7.08 | 23,400 | — | — |
| 1983-12-19 | $7.17 | $7.17 | 18,000 | — | — |
| 1983-12-16 | $7.21 | $7.21 | 187,800 | — | — |
| 1983-12-15 | $7.17 | $7.17 | 20,700 | — | — |
| 1983-12-14 | $7.17 | $7.17 | 142,800 | — | — |
| 1983-12-13 | $7.13 | $7.12 | 36,000 | — | — |
| 1983-12-12 | $7.17 | $7.17 | 91,800 | — | — |
| 1983-12-09 | $7.08 | $7.08 | 13,800 | — | — |
| 1983-12-08 | $7.08 | $7.08 | 13,500 | — | — |
| 1983-12-07 | $7.08 | $7.08 | 15,900 | — | — |
| 1983-12-06 | $7.08 | $7.08 | 17,400 | — | — |
| 1983-12-05 | $7.13 | $7.12 | 19,800 | — | — |
| 1983-12-02 | $7.04 | $7.04 | 4,200 | — | — |
| 1983-12-01 | $7.13 | $7.12 | 49,200 | — | — |
| 1983-11-30 | $7.17 | $7.17 | 29,700 | — | — |
| 1983-11-29 | $7.25 | $7.25 | 19,500 | — | — |
| 1983-11-28 | $7.25 | $7.25 | 8,400 | — | — |
| 1983-11-25 | $7.25 | $7.25 | 32,400 | — | — |
| 1983-11-23 | $7.21 | $7.21 | 20,700 | — | — |
| 1983-11-22 | $7.25 | $7.25 | 304,500 | — | — |
| 1983-11-21 | $7.21 | $7.21 | 0 | — | — |
| 1983-11-18 | $7.21 | $7.21 | 12,600 | — | — |
| 1983-11-17 | $7.17 | $7.17 | 114,600 | — | — |
| 1983-11-16 | $7.29 | $7.29 | 48,000 | — | — |
| 1983-11-15 | $7.17 | $7.17 | 18,000 | — | — |
| 1983-11-14 | $7.17 | $7.17 | 900 | — | — |
| 1983-11-11 | $7.17 | $7.17 | 2,100 | — | — |
| 1983-11-10 | $7.29 | $7.29 | 128,400 | — | — |
| 1983-11-09 | $7.21 | $7.21 | 9,300 | — | — |
| 1983-11-08 | $7.33 | $7.33 | 531,000 | — | — |
| 1983-11-07 | $7.46 | $7.46 | 1,500 | — | — |
| 1983-11-04 | $7.58 | $7.58 | 116,700 | — | — |
| 1983-11-03 | $7.58 | $7.58 | 39,900 | — | — |
| 1983-11-02 | $7.50 | $7.50 | 18,600 | — | — |
| 1983-11-01 | $7.46 | $7.46 | 5,700 | — | — |
| 1983-10-31 | $7.42 | $7.42 | 27,900 | — | — |
| 1983-10-28 | $7.33 | $7.33 | 14,100 | — | — |
| 1983-10-27 | $7.33 | $7.33 | 1,200 | — | — |
| 1983-10-26 | $7.33 | $7.33 | 9,900 | — | — |
| 1983-10-25 | $7.42 | $7.42 | 46,500 | — | — |
| 1983-10-24 | $7.38 | $7.38 | 21,900 | — | — |
| 1983-10-21 | $7.46 | $7.46 | 78,900 | — | — |
| 1983-10-20 | $7.38 | $7.38 | 5,100 | — | — |
| 1983-10-19 | $7.46 | $7.46 | 19,800 | — | — |
| 1983-10-18 | $7.42 | $7.42 | 6,000 | — | — |
| 1983-10-17 | $7.46 | $7.46 | 2,700 | — | — |
| 1983-10-14 | $7.50 | $7.50 | 3,900 | — | — |
| 1983-10-13 | $7.50 | $7.50 | 56,100 | — | — |
| 1983-10-12 | $7.50 | $7.50 | 30,000 | — | — |
| 1983-10-11 | $7.46 | $7.46 | 6,300 | — | — |
| 1983-10-10 | $7.50 | $7.50 | 600 | — | — |
| 1983-10-07 | $7.42 | $7.42 | 50,700 | — | — |
| 1983-10-06 | $7.50 | $7.50 | 4,500 | — | — |
| 1983-10-05 | $7.50 | $7.50 | 265,200 | — | — |
| 1983-10-04 | $7.33 | $7.33 | 44,700 | — | — |
| 1983-10-03 | $7.25 | $7.25 | 6,000 | — | — |
| 1983-09-30 | $7.33 | $7.33 | 13,800 | — | — |
| 1983-09-29 | $7.17 | $7.17 | 9,000 | — | — |
| 1983-09-28 | $7.21 | $7.21 | 3,600 | — | — |
| 1983-09-27 | $7.17 | $7.17 | 5,700 | — | — |
| 1983-09-26 | $7.21 | $7.21 | 9,000 | — | — |
| 1983-09-23 | $7.17 | $7.17 | 12,000 | — | — |
| 1983-09-22 | $7.13 | $7.12 | 17,700 | — | — |
| 1983-09-21 | $7.13 | $7.12 | 167,400 | — | — |
| 1983-09-20 | $6.96 | $6.96 | 6,000 | — | — |
| 1983-09-19 | $6.96 | $6.96 | 4,500 | — | — |
| 1983-09-16 | $6.96 | $6.96 | 300 | — | — |
| 1983-09-15 | $7.00 | $7.00 | 900 | — | — |
| 1983-09-14 | $7.00 | $7.00 | 59,100 | — | — |
| 1983-09-13 | $7.08 | $7.08 | 41,400 | — | — |
| 1983-09-12 | $7.00 | $7.00 | 11,400 | — | — |
| 1983-09-09 | $7.04 | $7.04 | 6,900 | — | — |
| 1983-09-08 | $6.92 | $6.92 | 6,000 | — | — |
| 1983-09-07 | $7.04 | $7.04 | 1,500 | — | — |
| 1983-09-06 | $7.00 | $7.00 | 16,200 | — | — |
| 1983-09-02 | $7.00 | $7.00 | 1,800 | — | — |
| 1983-09-01 | $7.00 | $7.00 | 4,500 | — | — |
| 1983-08-31 | $7.08 | $7.08 | 12,000 | — | — |
| 1983-08-30 | $7.08 | $7.08 | 6,600 | — | — |
| 1983-08-29 | $7.00 | $7.00 | 3,600 | — | — |
| 1983-08-26 | $6.96 | $6.96 | 0 | — | — |
| 1983-08-25 | $6.96 | $6.96 | 1,800 | — | — |
| 1983-08-24 | $7.00 | $7.00 | 10,500 | — | — |
| 1983-08-23 | $7.00 | $7.00 | 1,800 | — | — |
| 1983-08-22 | $6.92 | $6.92 | 9,900 | — | — |
| 1983-08-19 | $6.88 | $6.87 | 600 | — | — |
| 1983-08-18 | $6.88 | $6.87 | 7,500 | — | — |
| 1983-08-17 | $7.00 | $7.00 | 133,500 | — | — |
| 1983-08-16 | $6.83 | $6.83 | 24,000 | — | — |
| 1983-08-15 | $6.83 | $6.83 | 12,900 | — | — |
| 1983-08-12 | $6.83 | $6.83 | 31,200 | — | — |
| 1983-08-11 | $6.75 | $6.75 | 44,700 | — | — |
| 1983-08-10 | $6.88 | $6.87 | 15,300 | — | — |
| 1983-08-09 | $6.75 | $6.75 | 5,400 | — | — |
| 1983-08-08 | $6.75 | $6.75 | 206,400 | — | — |
| 1983-08-05 | $6.83 | $6.83 | 267,000 | — | — |
| 1983-08-04 | $6.75 | $6.75 | 16,200 | — | — |
| 1983-08-03 | $6.83 | $6.83 | 16,800 | — | — |
| 1983-08-02 | $6.75 | $6.75 | 4,200 | — | — |
| 1983-08-01 | $6.83 | $6.83 | 28,800 | — | — |
| 1983-07-29 | $6.92 | $6.92 | 19,200 | — | — |
| 1983-07-28 | $7.00 | $7.00 | 7,200 | — | — |
| 1983-07-27 | $7.13 | $7.12 | 7,500 | — | — |
| 1983-07-26 | $7.33 | $7.33 | 2,400 | — | — |
| 1983-07-25 | $7.38 | $7.38 | 7,800 | — | — |
| 1983-07-22 | $7.58 | $7.58 | 23,100 | — | — |
| 1983-07-21 | $7.58 | $7.58 | 14,700 | — | — |
| 1983-07-20 | $7.46 | $7.46 | 57,300 | — | — |
| 1983-07-19 | $6.92 | $6.92 | 900 | — | — |
| 1983-07-18 | $6.92 | $6.92 | 15,000 | — | — |
| 1983-07-15 | $6.88 | $6.87 | 2,700 | — | — |
| 1983-07-14 | $6.88 | $6.87 | 32,700 | — | — |
| 1983-07-13 | $6.88 | $6.87 | 11,100 | — | — |
| 1983-07-12 | $6.92 | $6.92 | 39,300 | — | — |
| 1983-07-11 | $6.96 | $6.96 | 138,600 | — | — |
| 1983-07-08 | $7.00 | $7.00 | 19,200 | — | — |
| 1983-07-07 | $7.08 | $7.08 | 32,700 | — | — |
| 1983-07-06 | $6.58 | $6.58 | 18,600 | — | — |
| 1983-07-05 | $6.54 | $6.54 | 45,000 | — | — |
| 1983-07-01 | $6.58 | $6.58 | 6,300 | — | — |
| 1983-06-30 | $6.58 | $6.58 | 6,900 | — | — |
| 1983-06-29 | $6.50 | $6.50 | 28,200 | — | — |
| 1983-06-28 | $6.50 | $6.50 | 18,000 | — | — |
| 1983-06-27 | $6.83 | $6.83 | 12,300 | — | — |
| 1983-06-24 | $7.00 | $7.00 | 20,700 | — | — |
| 1983-06-23 | $7.17 | $7.17 | 26,400 | — | — |
| 1983-06-22 | $7.21 | $7.21 | 24,000 | — | — |
| 1983-06-21 | $7.25 | $7.25 | 10,200 | — | — |
| 1983-06-20 | $7.42 | $7.42 | 7,200 | — | — |
| 1983-06-17 | $7.50 | $7.50 | 23,400 | — | — |
| 1983-06-16 | $7.54 | $7.54 | 23,700 | — | — |
| 1983-06-15 | $7.54 | $7.54 | 13,500 | — | — |
| 1983-06-14 | $7.50 | $7.50 | 16,500 | — | — |
| 1983-06-13 | $7.38 | $7.38 | 2,700 | — | — |
| 1983-06-10 | $7.38 | $7.38 | 25,500 | — | — |
| 1983-06-09 | $7.38 | $7.38 | 15,300 | — | — |
| 1983-06-08 | $7.38 | $7.38 | 19,500 | — | — |
| 1983-06-07 | $7.46 | $7.46 | 24,900 | — | — |
| 1983-06-06 | $7.46 | $7.46 | 10,200 | — | — |
| 1983-06-03 | $7.38 | $7.38 | 27,600 | — | — |
| 1983-06-02 | $7.38 | $7.38 | 2,400 | — | — |
| 1983-06-01 | $7.42 | $7.42 | 46,500 | — | — |
| 1983-05-31 | $7.33 | $7.33 | 18,900 | — | — |
| 1983-05-27 | $7.21 | $7.21 | 34,200 | — | — |
| 1983-05-26 | $7.29 | $7.29 | 15,600 | — | — |
| 1983-05-25 | $7.38 | $7.38 | 10,800 | — | — |
| 1983-05-24 | $7.29 | $7.29 | 4,200 | — | — |
| 1983-05-23 | $7.29 | $7.29 | 12,300 | — | — |
| 1983-05-20 | $7.33 | $7.33 | 15,300 | — | — |
| 1983-05-19 | $7.21 | $7.21 | 6,900 | — | — |
| 1983-05-18 | $7.29 | $7.29 | 29,700 | — | — |
| 1983-05-17 | $7.13 | $7.12 | 21,900 | — | — |
| 1983-05-16 | $7.08 | $7.08 | 28,800 | — | — |
| 1983-05-13 | $7.13 | $7.12 | 107,400 | — | — |
| 1983-05-12 | $6.88 | $6.87 | 153,300 | — | — |
| 1983-05-11 | $6.75 | $6.75 | 6,300 | — | — |
| 1983-05-10 | $6.79 | $6.79 | 28,500 | — | — |
| 1983-05-09 | $6.88 | $6.87 | 87,600 | — | — |
| 1983-05-06 | $6.75 | $6.75 | 14,100 | — | — |
| 1983-05-05 | $6.75 | $6.75 | 87,900 | — | — |
| 1983-05-04 | $6.79 | $6.79 | 268,800 | — | — |
| 1983-05-03 | $6.83 | $6.83 | 22,500 | — | — |
| 1983-05-02 | $6.63 | $6.63 | 197,700 | — | — |
| 1983-04-29 | $6.67 | $6.67 | 41,400 | — | — |
| 1983-04-28 | $6.42 | $6.42 | 900 | — | — |
| 1983-04-27 | $6.42 | $6.42 | 17,100 | — | — |
| 1983-04-26 | $6.33 | $6.33 | 8,100 | — | — |
| 1983-04-25 | $6.38 | $6.38 | 18,300 | — | — |
| 1983-04-22 | $6.25 | $6.25 | 2,700 | — | — |
| 1983-04-21 | $6.17 | $6.17 | 287,100 | — | — |
| 1983-04-20 | $6.17 | $6.17 | 10,500 | — | — |
| 1983-04-19 | $6.13 | $6.12 | 228,300 | — | — |
| 1983-04-18 | $6.17 | $6.17 | 41,400 | — | — |
| 1983-04-15 | $6.17 | $6.17 | 11,700 | — | — |
| 1983-04-14 | $6.17 | $6.17 | 7,800 | — | — |
| 1983-04-13 | $6.08 | $6.08 | 18,600 | — | — |
| 1983-04-12 | $6.17 | $6.17 | 1,500 | — | — |
| 1983-04-11 | $6.17 | $6.17 | 32,100 | — | — |
| 1983-04-08 | $6.25 | $6.25 | 82,800 | — | — |
| 1983-04-07 | $6.29 | $6.29 | 163,800 | — | — |
| 1983-04-06 | $6.33 | $6.33 | 29,100 | — | — |
| 1983-04-05 | $6.33 | $6.33 | 4,800 | — | — |
| 1983-04-04 | $6.33 | $6.33 | 9,300 | — | — |
| 1983-03-31 | $6.33 | $6.33 | 9,300 | — | — |
| 1983-03-30 | $6.33 | $6.33 | 12,600 | — | — |
| 1983-03-29 | $6.38 | $6.38 | 11,700 | — | — |
| 1983-03-28 | $6.38 | $6.38 | 5,700 | — | — |
| 1983-03-25 | $6.38 | $6.38 | 900 | — | — |
| 1983-03-24 | $6.33 | $6.33 | 4,200 | — | — |
| 1983-03-23 | $6.33 | $6.33 | 8,400 | — | — |
| 1983-03-22 | $6.42 | $6.42 | 32,700 | — | — |
| 1983-03-21 | $6.38 | $6.38 | 66,000 | — | — |
| 1983-03-18 | $6.29 | $6.29 | 6,000 | — | — |
| 1983-03-17 | $6.33 | $6.33 | 28,800 | — | — |
| 1983-03-16 | $6.33 | $6.33 | 18,300 | — | — |
| 1983-03-15 | $6.29 | $6.29 | 5,100 | — | — |
| 1983-03-14 | $6.25 | $6.25 | 20,100 | — | — |
| 1983-03-11 | $6.13 | $6.12 | 13,200 | — | — |
| 1983-03-10 | $6.13 | $6.12 | 6,000 | — | — |
| 1983-03-09 | $6.04 | $6.04 | 10,500 | — | — |
| 1983-03-08 | $6.04 | $6.04 | 5,700 | — | — |
| 1983-03-07 | $6.00 | $6.00 | 18,300 | — | — |
| 1983-03-04 | $6.04 | $6.04 | 20,400 | — | — |
| 1983-03-03 | $6.17 | $6.17 | 4,800 | — | — |
| 1983-03-02 | $6.25 | $6.25 | 103,200 | — | — |
| 1983-03-01 | $6.25 | $6.25 | 81,600 | — | — |
| 1983-02-28 | $5.83 | $5.83 | 8,100 | — | — |
| 1983-02-25 | $5.88 | $5.88 | 3,300 | — | — |
| 1983-02-24 | $5.92 | $5.92 | 15,900 | — | — |
| 1983-02-23 | $5.79 | $5.79 | 3,900 | — | — |
| 1983-02-22 | $5.75 | $5.75 | 36,600 | — | — |
| 1983-02-18 | $5.83 | $5.83 | 24,900 | — | — |
| 1983-02-17 | $5.67 | $5.67 | 10,200 | — | — |
| 1983-02-16 | $5.71 | $5.71 | 22,800 | — | — |
| 1983-02-15 | $5.71 | $5.71 | 22,800 | — | — |
| 1983-02-14 | $5.67 | $5.67 | 39,300 | — | — |
| 1983-02-11 | $5.71 | $5.71 | 21,000 | — | — |
| 1983-02-10 | $5.79 | $5.79 | 300 | — | — |
| 1983-02-09 | $5.75 | $5.75 | 1,200 | — | — |
| 1983-02-08 | $5.75 | $5.75 | 52,200 | — | — |
| 1983-02-07 | $5.71 | $5.71 | 10,500 | — | — |
| 1983-02-04 | $5.71 | $5.71 | 9,300 | — | — |
| 1983-02-03 | $5.71 | $5.71 | 5,400 | — | — |
| 1983-02-02 | $5.79 | $5.79 | 11,700 | — | — |
| 1983-02-01 | $5.71 | $5.71 | 12,600 | — | — |
| 1983-01-31 | $5.71 | $5.71 | 11,700 | — | — |
| 1983-01-28 | $5.75 | $5.75 | 20,700 | — | — |
| 1983-01-27 | $6.00 | $6.00 | 6,300 | — | — |
| 1983-01-26 | $5.92 | $5.92 | 48,000 | — | — |
| 1983-01-25 | $5.88 | $5.88 | 7,500 | — | — |
| 1983-01-24 | $5.92 | $5.92 | 15,600 | — | — |
| 1983-01-21 | $6.08 | $6.08 | 59,400 | — | — |
| 1983-01-20 | $6.08 | $6.08 | 6,000 | — | — |
| 1983-01-19 | $6.08 | $6.08 | 43,500 | — | — |
| 1983-01-18 | $6.00 | $6.00 | 9,000 | — | — |
| 1983-01-17 | $6.17 | $6.17 | 24,000 | — | — |
| 1983-01-14 | $6.08 | $6.08 | 45,600 | — | — |
| 1983-01-13 | $6.04 | $6.04 | 231,300 | — | — |
| 1983-01-12 | $6.00 | $6.00 | 51,600 | — | — |
| 1983-01-11 | $5.92 | $5.92 | 15,600 | — | — |
| 1983-01-10 | $5.88 | $5.88 | 26,100 | — | — |
| 1983-01-07 | $5.71 | $5.71 | 190,200 | — | — |
| 1983-01-06 | $5.75 | $5.75 | 178,200 | — | — |
| 1983-01-05 | $5.75 | $5.75 | 5,700 | — | — |
| 1983-01-04 | $5.83 | $5.83 | 8,400 | — | — |
| 1983-01-03 | $5.83 | $5.83 | 240,000 | — | — |