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
- 1983-01-21 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 | $5.72 | $5.72 | 207,200 | — | — |
| 1983-12-29 | $5.81 | $5.81 | 243,200 | — | — |
| 1983-12-28 | $5.81 | $5.81 | 135,467 | — | — |
| 1983-12-27 | $5.63 | $5.62 | 385,067 | — | — |
| 1983-12-23 | $5.58 | $5.58 | 69,867 | — | — |
| 1983-12-22 | $5.53 | $5.53 | 242,133 | — | — |
| 1983-12-21 | $5.67 | $5.67 | 150,933 | — | — |
| 1983-12-20 | $5.72 | $5.72 | 91,733 | — | — |
| 1983-12-19 | $5.77 | $5.77 | 36,267 | — | — |
| 1983-12-16 | $5.95 | $5.95 | 117,600 | — | — |
| 1983-12-15 | $5.95 | $5.95 | 206,933 | — | — |
| 1983-12-14 | $5.63 | $5.62 | 388,267 | — | — |
| 1983-12-13 | $5.67 | $5.67 | 86,400 | — | — |
| 1983-12-12 | $5.95 | $5.95 | 59,467 | — | — |
| 1983-12-09 | $6.28 | $6.28 | 24,000 | — | — |
| 1983-12-08 | $6.28 | $6.28 | 29,867 | — | — |
| 1983-12-07 | $6.52 | $6.52 | 86,400 | — | — |
| 1983-12-06 | $6.84 | $6.84 | 12,267 | — | — |
| 1983-12-05 | $6.94 | $6.94 | 85,600 | — | — |
| 1983-12-02 | $6.84 | $6.84 | 58,133 | — | — |
| 1983-12-01 | $6.94 | $6.94 | 184,000 | — | — |
| 1983-11-30 | $7.08 | $7.08 | 130,667 | — | — |
| 1983-11-29 | $6.98 | $6.98 | 54,933 | — | — |
| 1983-11-28 | $6.61 | $6.61 | 98,400 | — | — |
| 1983-11-25 | $6.38 | $6.38 | 82,933 | — | — |
| 1983-11-23 | $6.38 | $6.38 | 221,333 | — | — |
| 1983-11-22 | $6.66 | $6.66 | 36,267 | — | — |
| 1983-11-21 | $6.61 | $6.61 | 22,933 | — | — |
| 1983-11-18 | $6.56 | $6.56 | 36,533 | — | — |
| 1983-11-17 | $6.56 | $6.56 | 80,533 | — | — |
| 1983-11-16 | $6.33 | $6.33 | 80,800 | — | — |
| 1983-11-15 | $6.47 | $6.47 | 66,933 | — | — |
| 1983-11-14 | $6.33 | $6.33 | 105,867 | — | — |
| 1983-11-11 | $6.14 | $6.14 | 134,400 | — | — |
| 1983-11-10 | $5.81 | $5.81 | 96,800 | — | — |
| 1983-11-09 | $5.81 | $5.81 | 136,533 | — | — |
| 1983-11-08 | $5.81 | $5.81 | 201,600 | — | — |
| 1983-11-07 | $6.23 | $6.23 | 38,400 | — | — |
| 1983-11-04 | $6.52 | $6.52 | 116,000 | — | — |
| 1983-11-03 | $6.52 | $6.52 | 35,733 | — | — |
| 1983-11-02 | $6.47 | $6.47 | 98,400 | — | — |
| 1983-11-01 | $6.42 | $6.42 | 125,067 | — | — |
| 1983-10-31 | $6.66 | $6.66 | 134,400 | — | — |
| 1983-10-28 | $6.28 | $6.28 | 61,067 | — | — |
| 1983-10-27 | $6.66 | $6.66 | 29,600 | — | — |
| 1983-10-26 | $6.89 | $6.89 | 37,600 | — | — |
| 1983-10-25 | $6.94 | $6.94 | 27,467 | — | — |
| 1983-10-24 | $6.94 | $6.94 | 50,667 | — | — |
| 1983-10-21 | $7.08 | $7.08 | 92,267 | — | — |
| 1983-10-20 | $7.08 | $7.08 | 114,667 | — | — |
| 1983-10-19 | $7.08 | $7.08 | 72,533 | — | — |
| 1983-10-18 | $7.36 | $7.36 | 48,000 | — | — |
| 1983-10-17 | $7.36 | $7.36 | 84,000 | — | — |
| 1983-10-14 | $7.08 | $7.08 | 35,200 | — | — |
| 1983-10-13 | $7.17 | $7.17 | 80,800 | — | — |
| 1983-10-12 | $7.55 | $7.55 | 23,733 | — | — |
| 1983-10-11 | $7.83 | $7.83 | 22,667 | — | — |
| 1983-10-10 | $7.88 | $7.88 | 7,200 | — | — |
| 1983-10-07 | $7.88 | $7.88 | 136,800 | — | — |
| 1983-10-06 | $7.64 | $7.64 | 40,533 | — | — |
| 1983-10-05 | $7.78 | $7.78 | 256,533 | — | — |
| 1983-10-04 | $7.88 | $7.88 | 60,800 | — | — |
| 1983-10-03 | $7.92 | $7.92 | 91,467 | — | — |
| 1983-09-30 | $8.06 | $8.06 | 50,133 | — | — |
| 1983-09-29 | $8.06 | $8.06 | 64,533 | — | — |
| 1983-09-28 | $7.92 | $7.92 | 74,667 | — | — |
| 1983-09-27 | $8.20 | $8.20 | 65,067 | — | — |
| 1983-09-26 | $8.39 | $8.39 | 254,133 | — | — |
| 1983-09-23 | $9.19 | $9.19 | 134,133 | — | — |
| 1983-09-22 | $9.19 | $9.19 | 141,333 | — | — |
| 1983-09-21 | $8.63 | $8.63 | 132,533 | — | — |
| 1983-09-20 | $8.63 | $8.63 | 60,800 | — | — |
| 1983-09-19 | $8.48 | $8.48 | 76,000 | — | — |
| 1983-09-16 | $8.48 | $8.48 | 88,267 | — | — |
| 1983-09-15 | $8.48 | $8.48 | 134,133 | — | — |
| 1983-09-14 | $9.23 | $9.23 | 46,933 | — | — |
| 1983-09-13 | $9.38 | $9.38 | 24,267 | — | — |
| 1983-09-12 | $9.61 | $9.61 | 85,067 | — | — |
| 1983-09-09 | $9.61 | $9.61 | 86,933 | — | — |
| 1983-09-08 | $9.09 | $9.09 | 14,400 | — | — |
| 1983-09-07 | $9.09 | $9.09 | 48,800 | — | — |
| 1983-09-06 | $9.05 | $9.05 | 27,733 | — | — |
| 1983-09-02 | $8.91 | $8.91 | 54,667 | — | — |
| 1983-09-01 | $8.58 | $8.58 | 17,600 | — | — |
| 1983-08-31 | $8.58 | $8.58 | 12,800 | — | — |
| 1983-08-30 | $8.58 | $8.58 | 10,133 | — | — |
| 1983-08-29 | $8.58 | $8.58 | 25,333 | — | — |
| 1983-08-26 | $8.53 | $8.53 | 12,000 | — | — |
| 1983-08-25 | $8.63 | $8.63 | 24,533 | — | — |
| 1983-08-24 | $8.67 | $8.67 | 15,467 | — | — |
| 1983-08-23 | $8.77 | $8.77 | 31,733 | — | — |
| 1983-08-22 | $8.91 | $8.91 | 18,667 | — | — |
| 1983-08-19 | $8.86 | $8.86 | 28,533 | — | — |
| 1983-08-18 | $8.95 | $8.95 | 73,067 | — | — |
| 1983-08-17 | $9.61 | $9.61 | 73,333 | — | — |
| 1983-08-16 | $9.56 | $9.56 | 29,867 | — | — |
| 1983-08-15 | $9.89 | $9.89 | 95,467 | — | — |
| 1983-08-12 | $9.94 | $9.94 | 65,067 | — | — |
| 1983-08-11 | $9.84 | $9.84 | 75,200 | — | — |
| 1983-08-10 | $9.42 | $9.42 | 104,533 | — | — |
| 1983-08-09 | $9.00 | $9.00 | 67,200 | — | — |
| 1983-08-08 | $8.30 | $8.30 | 22,133 | — | — |
| 1983-08-05 | $8.34 | $8.34 | 85,867 | — | — |
| 1983-08-04 | $8.25 | $8.25 | 229,333 | — | — |
| 1983-08-03 | $8.30 | $8.30 | 118,667 | — | — |
| 1983-08-02 | $8.34 | $8.34 | 71,733 | — | — |
| 1983-08-01 | $8.34 | $8.34 | 81,067 | — | — |
| 1983-07-29 | $8.34 | $8.34 | 56,533 | — | — |
| 1983-07-28 | $8.77 | $8.77 | 26,933 | — | — |
| 1983-07-27 | $9.00 | $9.00 | 106,133 | — | — |
| 1983-07-26 | $9.09 | $9.09 | 64,533 | — | — |
| 1983-07-25 | $9.19 | $9.19 | 72,800 | — | — |
| 1983-07-22 | $9.14 | $9.14 | 34,667 | — | — |
| 1983-07-21 | $9.19 | $9.19 | 146,667 | — | — |
| 1983-07-20 | $9.00 | $9.00 | 61,867 | — | — |
| 1983-07-19 | $8.95 | $8.95 | 39,467 | — | — |
| 1983-07-18 | $9.09 | $9.09 | 41,867 | — | — |
| 1983-07-15 | $9.28 | $9.28 | 54,933 | — | — |
| 1983-07-14 | $9.52 | $9.52 | 80,000 | — | — |
| 1983-07-13 | $9.33 | $9.33 | 120,533 | — | — |
| 1983-07-12 | $9.75 | $9.75 | 80,267 | — | — |
| 1983-07-11 | $10.36 | $10.36 | 27,733 | — | — |
| 1983-07-08 | $10.50 | $10.50 | 86,400 | — | — |
| 1983-07-07 | $10.50 | $10.50 | 231,733 | — | — |
| 1983-07-06 | $10.59 | $10.59 | 38,667 | — | — |
| 1983-07-05 | $10.50 | $10.50 | 194,133 | — | — |
| 1983-07-01 | $10.59 | $10.59 | 51,200 | — | — |
| 1983-06-30 | $10.69 | $10.69 | 58,133 | — | — |
| 1983-06-29 | $10.97 | $10.97 | 76,267 | — | — |
| 1983-06-28 | $11.16 | $11.16 | 150,133 | — | — |
| 1983-06-27 | $11.06 | $11.06 | 122,933 | — | — |
| 1983-06-24 | $10.88 | $10.88 | 149,067 | — | — |
| 1983-06-23 | $10.55 | $10.55 | 50,667 | — | — |
| 1983-06-22 | $10.64 | $10.64 | 111,200 | — | — |
| 1983-06-21 | $10.59 | $10.59 | 140,533 | — | — |
| 1983-06-20 | $10.59 | $10.59 | 103,733 | — | — |
| 1983-06-17 | $10.55 | $10.55 | 123,200 | — | — |
| 1983-06-16 | $10.59 | $10.59 | 511,200 | — | — |
| 1983-06-15 | $9.61 | $9.61 | 65,600 | — | — |
| 1983-06-14 | $9.66 | $9.66 | 79,200 | — | — |
| 1983-06-13 | $9.56 | $9.56 | 58,667 | — | — |
| 1983-06-10 | $9.61 | $9.61 | 119,467 | — | — |
| 1983-06-09 | $9.56 | $9.56 | 72,533 | — | — |
| 1983-06-08 | $9.61 | $9.61 | 46,133 | — | — |
| 1983-06-07 | $9.80 | $9.80 | 169,333 | — | — |
| 1983-06-06 | $9.84 | $9.84 | 99,733 | — | — |
| 1983-06-03 | $9.66 | $9.66 | 93,333 | — | — |
| 1983-06-02 | $9.66 | $9.66 | 73,067 | — | — |
| 1983-06-01 | $9.42 | $9.42 | 113,600 | — | — |
| 1983-05-31 | $9.47 | $9.47 | 75,733 | — | — |
| 1983-05-27 | $9.66 | $9.66 | 111,733 | — | — |
| 1983-05-26 | $9.56 | $9.56 | 205,333 | — | — |
| 1983-05-25 | $8.95 | $8.95 | 95,467 | — | — |
| 1983-05-24 | $8.39 | $8.39 | 92,800 | — | — |
| 1983-05-23 | $8.25 | $8.25 | 199,467 | — | — |
| 1983-05-20 | $8.25 | $8.25 | 57,867 | — | — |
| 1983-05-19 | $8.34 | $8.34 | 126,400 | — | — |
| 1983-05-18 | $8.25 | $8.25 | 334,933 | — | — |
| 1983-05-17 | $8.20 | $8.20 | 82,933 | — | — |
| 1983-05-16 | $8.20 | $8.20 | 53,067 | — | — |
| 1983-05-13 | $8.25 | $8.25 | 45,867 | — | — |
| 1983-05-12 | $8.11 | $8.11 | 101,600 | — | — |
| 1983-05-11 | $8.30 | $8.30 | 119,467 | — | — |
| 1983-05-10 | $8.48 | $8.48 | 93,067 | — | — |
| 1983-05-09 | $8.53 | $8.53 | 131,467 | — | — |
| 1983-05-06 | $9.00 | $9.00 | 98,133 | — | — |
| 1983-05-05 | $9.14 | $9.14 | 103,733 | — | — |
| 1983-05-04 | $8.95 | $8.95 | 108,800 | — | — |
| 1983-05-03 | $8.39 | $8.39 | 183,200 | — | — |
| 1983-05-02 | $8.16 | $8.16 | 77,067 | — | — |
| 1983-04-29 | $8.20 | $8.20 | 49,600 | — | — |
| 1983-04-28 | $8.25 | $8.25 | 44,533 | — | — |
| 1983-04-27 | $8.30 | $8.30 | 84,000 | — | — |
| 1983-04-26 | $8.39 | $8.39 | 56,800 | — | — |
| 1983-04-25 | $8.44 | $8.44 | 76,000 | — | — |
| 1983-04-22 | $8.30 | $8.30 | 79,467 | — | — |
| 1983-04-21 | $8.25 | $8.25 | 139,467 | — | — |
| 1983-04-20 | $8.25 | $8.25 | 197,067 | — | — |
| 1983-04-19 | $8.25 | $8.25 | 55,200 | — | — |
| 1983-04-18 | $8.25 | $8.25 | 39,467 | — | — |
| 1983-04-15 | $8.25 | $8.25 | 68,533 | — | — |
| 1983-04-14 | $8.25 | $8.25 | 49,600 | — | — |
| 1983-04-13 | $8.30 | $8.30 | 65,600 | — | — |
| 1983-04-12 | $8.20 | $8.20 | 26,400 | — | — |
| 1983-04-11 | $8.16 | $8.16 | 50,133 | — | — |
| 1983-04-08 | $8.11 | $8.11 | 45,067 | — | — |
| 1983-04-07 | $8.06 | $8.06 | 68,000 | — | — |
| 1983-04-06 | $8.06 | $8.06 | 34,133 | — | — |
| 1983-04-05 | $8.06 | $8.06 | 48,800 | — | — |
| 1983-04-04 | $8.25 | $8.25 | 19,733 | — | — |
| 1983-03-31 | $8.39 | $8.39 | 28,000 | — | — |
| 1983-03-30 | $8.48 | $8.48 | 61,067 | — | — |
| 1983-03-29 | $8.48 | $8.48 | 40,000 | — | — |
| 1983-03-28 | $8.53 | $8.53 | 37,867 | — | — |
| 1983-03-25 | $8.53 | $8.53 | 87,200 | — | — |
| 1983-03-24 | $8.16 | $8.16 | 80,000 | — | — |
| 1983-03-23 | $7.97 | $7.97 | 49,333 | — | — |
| 1983-03-22 | $7.88 | $7.88 | 158,667 | — | — |
| 1983-03-21 | $7.97 | $7.97 | 70,933 | — | — |
| 1983-03-18 | $7.97 | $7.97 | 105,333 | — | — |
| 1983-03-17 | $8.06 | $8.06 | 44,533 | — | — |
| 1983-03-16 | $8.34 | $8.34 | 45,333 | — | — |
| 1983-03-15 | $8.39 | $8.39 | 52,000 | — | — |
| 1983-03-14 | $8.48 | $8.48 | 138,400 | — | — |
| 1983-03-11 | $8.63 | $8.63 | 35,200 | — | — |
| 1983-03-10 | $8.63 | $8.63 | 112,267 | — | — |
| 1983-03-09 | $8.77 | $8.77 | 112,800 | — | — |
| 1983-03-08 | $8.53 | $8.53 | 217,333 | — | — |
| 1983-03-07 | $8.16 | $8.16 | 92,533 | — | — |
| 1983-03-04 | $8.02 | $8.02 | 114,667 | — | — |
| 1983-03-03 | $8.06 | $8.06 | 80,000 | — | — |
| 1983-03-02 | $8.16 | $8.16 | 169,333 | — | — |
| 1983-03-01 | $8.25 | $8.25 | 160,533 | — | — |
| 1983-02-28 | $8.63 | $8.63 | 104,533 | — | — |
| 1983-02-25 | $8.72 | $8.72 | 250,133 | — | — |
| 1983-02-24 | $8.67 | $8.67 | 169,067 | — | — |
| 1983-02-23 | $8.63 | $8.63 | 127,467 | — | — |
| 1983-02-22 | $8.67 | $8.67 | 100,800 | — | — |
| 1983-02-18 | $8.67 | $8.67 | 112,800 | — | — |
| 1983-02-17 | $8.58 | $8.58 | 152,267 | — | — |
| 1983-02-16 | $8.77 | $8.77 | 131,467 | — | — |
| 1983-02-15 | $8.72 | $8.72 | 164,000 | — | — |
| 1983-02-14 | $8.91 | $8.91 | 260,533 | — | — |
| 1983-02-11 | $8.91 | $8.91 | 159,733 | — | — |
| 1983-02-10 | $8.91 | $8.91 | 108,800 | — | — |
| 1983-02-09 | $8.86 | $8.86 | 151,467 | — | — |
| 1983-02-08 | $8.91 | $8.91 | 216,000 | — | — |
| 1983-02-07 | $8.91 | $8.91 | 315,467 | — | — |
| 1983-02-04 | $8.86 | $8.86 | 139,467 | — | — |
| 1983-02-03 | $8.81 | $8.81 | 202,400 | — | — |
| 1983-02-02 | $8.72 | $8.72 | 346,933 | — | — |
| 1983-02-01 | $8.77 | $8.77 | 317,333 | — | — |
| 1983-01-31 | $9.05 | $9.05 | 506,667 | — | — |
| 1983-01-28 | $9.19 | $9.19 | 595,467 | — | — |
| 1983-01-27 | $9.33 | $9.33 | 593,333 | — | — |
| 1983-01-26 | $8.86 | $8.86 | 626,133 | — | — |
| 1983-01-25 | $8.86 | $8.86 | 1,234,400 | — | — |
| 1983-01-24 | $8.39 | $8.39 | 2,387,733 | — | — |
| 1983-01-21 | $7.88 | $7.88 | 562,400 | — | — |