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
- 1980-03-17 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 | $5.46 | $5.46 | 225,600 | — | — |
| 1983-12-29 | $4.94 | $4.94 | 162,600 | — | — |
| 1983-12-28 | $4.85 | $4.85 | 35,400 | — | — |
| 1983-12-27 | $4.81 | $4.81 | 116,400 | — | — |
| 1983-12-23 | $4.81 | $4.81 | 84,000 | — | — |
| 1983-12-22 | $4.77 | $4.77 | 126,000 | — | — |
| 1983-12-21 | $5.00 | $5.00 | 64,200 | — | — |
| 1983-12-20 | $4.92 | $4.92 | 221,400 | — | — |
| 1983-12-19 | $4.98 | $4.98 | 17,400 | — | — |
| 1983-12-16 | $4.98 | $4.98 | 51,000 | — | — |
| 1983-12-15 | $4.94 | $4.94 | 60,000 | — | — |
| 1983-12-14 | $5.04 | $5.04 | 150,600 | — | — |
| 1983-12-13 | $4.96 | $4.96 | 144,600 | — | — |
| 1983-12-12 | $5.08 | $5.08 | 31,200 | — | — |
| 1983-12-09 | $5.04 | $5.04 | 199,200 | — | — |
| 1983-12-08 | $5.06 | $5.06 | 327,000 | — | — |
| 1983-12-07 | $5.29 | $5.29 | 518,400 | — | — |
| 1983-12-06 | $5.44 | $5.44 | 462,600 | — | — |
| 1983-12-05 | $5.67 | $5.67 | 12,000 | — | — |
| 1983-12-02 | $5.73 | $5.73 | 43,800 | — | — |
| 1983-12-01 | $5.77 | $5.77 | 32,400 | — | — |
| 1983-11-30 | $5.79 | $5.79 | 36,600 | — | — |
| 1983-11-29 | $5.79 | $5.79 | 25,200 | — | — |
| 1983-11-28 | $5.92 | $5.92 | 22,800 | — | — |
| 1983-11-25 | $5.92 | $5.92 | 28,800 | — | — |
| 1983-11-23 | $5.83 | $5.83 | 14,400 | — | — |
| 1983-11-22 | $5.75 | $5.75 | 214,200 | — | — |
| 1983-11-21 | $6.04 | $6.04 | 16,200 | — | — |
| 1983-11-18 | $6.15 | $6.15 | 63,600 | — | — |
| 1983-11-17 | $6.21 | $6.21 | 39,000 | — | — |
| 1983-11-16 | $6.25 | $6.25 | 27,000 | — | — |
| 1983-11-15 | $6.31 | $6.31 | 3,000 | — | — |
| 1983-11-14 | $6.31 | $6.31 | 13,800 | — | — |
| 1983-11-11 | $6.29 | $6.29 | 168,600 | — | — |
| 1983-11-10 | $6.29 | $6.29 | 33,000 | — | — |
| 1983-11-09 | $6.29 | $6.29 | 12,600 | — | — |
| 1983-11-08 | $6.31 | $6.31 | 30,600 | — | — |
| 1983-11-07 | $6.33 | $6.33 | 59,400 | — | — |
| 1983-11-04 | $6.33 | $6.33 | 52,800 | — | — |
| 1983-11-03 | $6.31 | $6.31 | 314,400 | — | — |
| 1983-11-02 | $6.00 | $6.00 | 102,600 | — | — |
| 1983-11-01 | $5.79 | $5.79 | 47,400 | — | — |
| 1983-10-31 | $5.96 | $5.96 | 120,000 | — | — |
| 1983-10-28 | $6.33 | $6.33 | 47,400 | — | — |
| 1983-10-27 | $6.52 | $6.52 | 19,800 | — | — |
| 1983-10-26 | $6.85 | $6.85 | 9,600 | — | — |
| 1983-10-25 | $6.92 | $6.92 | 42,600 | — | — |
| 1983-10-24 | $6.94 | $6.94 | 27,600 | — | — |
| 1983-10-21 | $7.00 | $7.00 | 97,800 | — | — |
| 1983-10-20 | $7.08 | $7.08 | 63,600 | — | — |
| 1983-10-19 | $7.00 | $7.00 | 242,400 | — | — |
| 1983-10-18 | $7.29 | $7.29 | 120,000 | — | — |
| 1983-10-17 | $7.33 | $7.33 | 24,600 | — | — |
| 1983-10-14 | $7.50 | $7.50 | 39,000 | — | — |
| 1983-10-13 | $7.52 | $7.52 | 12,000 | — | — |
| 1983-10-12 | $7.54 | $7.54 | 19,800 | — | — |
| 1983-10-11 | $7.52 | $7.52 | 30,000 | — | — |
| 1983-10-10 | $7.46 | $7.46 | 33,000 | — | — |
| 1983-10-07 | $7.48 | $7.48 | 342,000 | — | — |
| 1983-10-06 | $7.46 | $7.46 | 19,200 | — | — |
| 1983-10-05 | $7.48 | $7.48 | 600 | — | — |
| 1983-10-04 | $7.48 | $7.48 | 7,800 | — | — |
| 1983-10-03 | $7.46 | $7.46 | 36,000 | — | — |
| 1983-09-30 | $7.50 | $7.50 | 13,200 | — | — |
| 1983-09-29 | $7.42 | $7.42 | 9,000 | — | — |
| 1983-09-28 | $7.25 | $7.25 | 51,600 | — | — |
| 1983-09-27 | $7.21 | $7.21 | 299,400 | — | — |
| 1983-09-26 | $7.42 | $7.42 | 28,200 | — | — |
| 1983-09-23 | $7.58 | $7.58 | 23,400 | — | — |
| 1983-09-22 | $7.69 | $7.69 | 253,200 | — | — |
| 1983-09-21 | $7.58 | $7.58 | 153,000 | — | — |
| 1983-09-20 | $7.54 | $7.54 | 112,800 | — | — |
| 1983-09-19 | $7.25 | $7.25 | 376,800 | — | — |
| 1983-09-16 | $7.27 | $7.27 | 31,800 | — | — |
| 1983-09-15 | $7.19 | $7.19 | 3,000 | — | — |
| 1983-09-14 | $7.27 | $7.27 | 43,800 | — | — |
| 1983-09-13 | $7.42 | $7.42 | 46,200 | — | — |
| 1983-09-12 | $7.50 | $7.50 | 43,200 | — | — |
| 1983-09-09 | $7.52 | $7.52 | 50,400 | — | — |
| 1983-09-08 | $7.54 | $7.54 | 14,400 | — | — |
| 1983-09-07 | $7.50 | $7.50 | 67,200 | — | — |
| 1983-09-06 | $7.67 | $7.67 | 90,600 | — | — |
| 1983-09-02 | $7.19 | $7.19 | 313,800 | — | — |
| 1983-09-01 | $7.29 | $7.29 | 39,000 | — | — |
| 1983-08-31 | $7.33 | $7.33 | 49,800 | — | — |
| 1983-08-30 | $7.08 | $7.08 | 39,600 | — | — |
| 1983-08-29 | $7.04 | $7.04 | 34,800 | — | — |
| 1983-08-26 | $7.19 | $7.19 | 22,200 | — | — |
| 1983-08-25 | $7.21 | $7.21 | 87,600 | — | — |
| 1983-08-24 | $7.33 | $7.33 | 6,600 | — | — |
| 1983-08-23 | $7.50 | $7.50 | 42,600 | — | — |
| 1983-08-22 | $7.63 | $7.63 | 3,600 | — | — |
| 1983-08-19 | $7.58 | $7.58 | 24,000 | — | — |
| 1983-08-18 | $7.58 | $7.58 | 5,400 | — | — |
| 1983-08-17 | $7.58 | $7.58 | 79,800 | — | — |
| 1983-08-16 | $7.58 | $7.58 | 46,200 | — | — |
| 1983-08-15 | $7.58 | $7.58 | 15,600 | — | — |
| 1983-08-12 | $7.52 | $7.52 | 7,200 | — | — |
| 1983-08-11 | $7.50 | $7.50 | 25,200 | — | — |
| 1983-08-10 | $7.50 | $7.50 | 22,800 | — | — |
| 1983-08-09 | $7.50 | $7.50 | 12,000 | — | — |
| 1983-08-08 | $7.50 | $7.50 | 21,600 | — | — |
| 1983-08-05 | $7.67 | $7.67 | 48,000 | — | — |
| 1983-08-04 | $7.60 | $7.60 | 47,400 | — | — |
| 1983-08-03 | $7.58 | $7.58 | 52,200 | — | — |
| 1983-08-02 | $7.60 | $7.60 | 93,000 | — | — |
| 1983-08-01 | $7.42 | $7.42 | 36,600 | — | — |
| 1983-07-29 | $7.46 | $7.46 | 36,600 | — | — |
| 1983-07-28 | $7.58 | $7.58 | 34,200 | — | — |
| 1983-07-27 | $7.58 | $7.58 | 41,400 | — | — |
| 1983-07-26 | $8.08 | $8.08 | 117,000 | — | — |
| 1983-07-25 | $8.08 | $8.08 | 15,600 | — | — |
| 1983-07-22 | $8.42 | $8.42 | 3,153,000 | — | — |
| 1983-07-21 | $8.52 | $8.52 | 343,800 | — | — |
| 1983-07-20 | $8.08 | $8.08 | 24,600 | — | — |
| 1983-07-19 | $8.00 | $8.00 | 85,800 | — | — |
| 1983-07-18 | $8.13 | $8.13 | 111,000 | — | — |
| 1983-07-15 | $8.15 | $8.15 | 39,000 | — | — |
| 1983-07-14 | $8.04 | $8.04 | 57,000 | — | — |
| 1983-07-13 | $7.83 | $7.83 | 66,000 | — | — |
| 1983-07-12 | $7.92 | $7.92 | 119,400 | — | — |
| 1983-07-11 | $8.13 | $8.13 | 45,000 | — | — |
| 1983-07-08 | $8.35 | $8.35 | 123,000 | — | — |
| 1983-07-07 | $8.52 | $8.52 | 99,000 | — | — |
| 1983-07-06 | $8.56 | $8.56 | 22,800 | — | — |
| 1983-07-05 | $8.56 | $8.56 | 47,400 | — | — |
| 1983-07-01 | $8.71 | $8.71 | 77,400 | — | — |
| 1983-06-30 | $8.67 | $8.67 | 157,800 | — | — |
| 1983-06-29 | $8.58 | $8.58 | 75,000 | — | — |
| 1983-06-28 | $8.42 | $8.42 | 48,000 | — | — |
| 1983-06-27 | $8.50 | $8.50 | 75,600 | — | — |
| 1983-06-24 | $8.83 | $8.83 | 58,800 | — | — |
| 1983-06-23 | $8.88 | $8.87 | 59,400 | — | — |
| 1983-06-22 | $9.08 | $9.08 | 542,400 | — | — |
| 1983-06-21 | $8.79 | $8.79 | 64,800 | — | — |
| 1983-06-20 | $9.19 | $9.19 | 84,000 | — | — |
| 1983-06-17 | $9.50 | $9.50 | 12,600 | — | — |
| 1983-06-16 | $9.46 | $9.46 | 56,400 | — | — |
| 1983-06-15 | $9.52 | $9.52 | 29,400 | — | — |
| 1983-06-14 | $9.46 | $9.46 | 56,400 | — | — |
| 1983-06-13 | $9.58 | $9.58 | 78,600 | — | — |
| 1983-06-10 | $9.35 | $9.35 | 1,670,400 | — | — |
| 1983-06-09 | $8.83 | $8.83 | 48,600 | — | — |
| 1983-06-08 | $8.67 | $8.67 | 82,800 | — | — |
| 1983-06-07 | $8.83 | $8.83 | 46,200 | — | — |
| 1983-06-06 | $8.81 | $8.81 | 24,000 | — | — |
| 1983-06-03 | $8.73 | $8.73 | 79,800 | — | — |
| 1983-06-02 | $8.38 | $8.38 | 55,200 | — | — |
| 1983-06-01 | $8.21 | $8.21 | 135,600 | — | — |
| 1983-05-31 | $8.17 | $8.17 | 44,400 | — | — |
| 1983-05-27 | $8.25 | $8.25 | 60,600 | — | — |
| 1983-05-26 | $8.17 | $8.17 | 19,200 | — | — |
| 1983-05-25 | $8.08 | $8.08 | 35,400 | — | — |
| 1983-05-24 | $8.00 | $8.00 | 70,200 | — | — |
| 1983-05-23 | $8.02 | $8.02 | 47,400 | — | — |
| 1983-05-20 | $8.13 | $8.13 | 18,600 | — | — |
| 1983-05-19 | $8.23 | $8.23 | 97,200 | — | — |
| 1983-05-18 | $8.33 | $8.33 | 130,200 | — | — |
| 1983-05-17 | $8.50 | $8.50 | 171,600 | — | — |
| 1983-05-16 | $8.02 | $8.02 | 94,200 | — | — |
| 1983-05-13 | $7.92 | $7.92 | 45,600 | — | — |
| 1983-05-12 | $7.69 | $7.69 | 165,600 | — | — |
| 1983-05-11 | $7.79 | $7.79 | 147,600 | — | — |
| 1983-05-10 | $7.90 | $7.90 | 105,600 | — | — |
| 1983-05-09 | $7.56 | $7.56 | 53,400 | — | — |
| 1983-05-06 | $7.52 | $7.52 | 87,600 | — | — |
| 1983-05-05 | $7.40 | $7.40 | 45,600 | — | — |
| 1983-05-04 | $7.25 | $7.25 | 60,000 | — | — |
| 1983-05-03 | $7.25 | $7.25 | 69,600 | — | — |
| 1983-05-02 | $7.35 | $7.35 | 128,400 | — | — |
| 1983-04-29 | $7.54 | $7.54 | 378,000 | — | — |
| 1983-04-28 | $7.21 | $7.21 | 369,000 | — | — |
| 1983-04-27 | $6.67 | $6.67 | 83,400 | — | — |
| 1983-04-26 | $6.48 | $6.48 | 42,000 | — | — |
| 1983-04-25 | $6.63 | $6.63 | 25,200 | — | — |
| 1983-04-22 | $6.65 | $6.65 | 97,800 | — | — |
| 1983-04-21 | $6.65 | $6.65 | 76,200 | — | — |
| 1983-04-20 | $6.54 | $6.54 | 189,600 | — | — |
| 1983-04-19 | $6.48 | $6.48 | 47,400 | — | — |
| 1983-04-18 | $6.50 | $6.50 | 53,400 | — | — |
| 1983-04-15 | $6.46 | $6.46 | 73,200 | — | — |
| 1983-04-14 | $6.17 | $6.17 | 46,800 | — | — |
| 1983-04-13 | $6.04 | $6.04 | 156,600 | — | — |
| 1983-04-12 | $6.00 | $6.00 | 33,600 | — | — |
| 1983-04-11 | $6.00 | $6.00 | 76,800 | — | — |
| 1983-04-08 | $6.08 | $6.08 | 58,800 | — | — |
| 1983-04-07 | $6.13 | $6.13 | 16,800 | — | — |
| 1983-04-06 | $6.19 | $6.19 | 8,400 | — | — |
| 1983-04-05 | $6.29 | $6.29 | 67,800 | — | — |
| 1983-04-04 | $6.29 | $6.29 | 28,200 | — | — |
| 1983-03-31 | $6.38 | $6.38 | 39,000 | — | — |
| 1983-03-30 | $6.29 | $6.29 | 58,200 | — | — |
| 1983-03-29 | $6.21 | $6.21 | 63,000 | — | — |
| 1983-03-28 | $6.25 | $6.25 | 36,000 | — | — |
| 1983-03-25 | $6.35 | $6.35 | 168,600 | — | — |
| 1983-03-24 | $6.06 | $6.06 | 121,200 | — | — |
| 1983-03-23 | $6.00 | $6.00 | 60,000 | — | — |
| 1983-03-22 | $6.02 | $6.02 | 108,000 | — | — |
| 1983-03-21 | $6.02 | $6.02 | 34,200 | — | — |
| 1983-03-18 | $6.00 | $6.00 | 83,400 | — | — |
| 1983-03-17 | $5.98 | $5.98 | 33,600 | — | — |
| 1983-03-16 | $6.08 | $6.08 | 67,200 | — | — |
| 1983-03-15 | $6.08 | $6.08 | 44,400 | — | — |
| 1983-03-14 | $6.08 | $6.08 | 103,800 | — | — |
| 1983-03-11 | $6.15 | $6.15 | 61,200 | — | — |
| 1983-03-10 | $5.94 | $5.94 | 82,200 | — | — |
| 1983-03-09 | $5.77 | $5.77 | 312,000 | — | — |
| 1983-03-08 | $5.77 | $5.77 | 49,200 | — | — |
| 1983-03-07 | $5.81 | $5.81 | 30,000 | — | — |
| 1983-03-04 | $5.83 | $5.83 | 80,400 | — | — |
| 1983-03-03 | $5.96 | $5.96 | 246,600 | — | — |
| 1983-03-02 | $5.65 | $5.65 | 8,400 | — | — |
| 1983-03-01 | $5.63 | $5.63 | 171,600 | — | — |
| 1983-02-28 | $5.63 | $5.63 | 18,000 | — | — |
| 1983-02-25 | $5.65 | $5.65 | 56,400 | — | — |
| 1983-02-24 | $5.71 | $5.71 | 98,400 | — | — |
| 1983-02-23 | $5.50 | $5.50 | 31,800 | — | — |
| 1983-02-22 | $5.56 | $5.56 | 180,600 | — | — |
| 1983-02-18 | $5.65 | $5.65 | 12,600 | — | — |
| 1983-02-17 | $5.75 | $5.75 | 97,800 | — | — |
| 1983-02-16 | $5.71 | $5.71 | 35,400 | — | — |
| 1983-02-15 | $5.60 | $5.60 | 50,400 | — | — |
| 1983-02-14 | $5.48 | $5.48 | 10,200 | — | — |
| 1983-02-11 | $5.46 | $5.46 | 28,800 | — | — |
| 1983-02-10 | $5.50 | $5.50 | 54,000 | — | — |
| 1983-02-09 | $5.42 | $5.42 | 105,000 | — | — |
| 1983-02-08 | $5.33 | $5.33 | 88,800 | — | — |
| 1983-02-07 | $5.42 | $5.42 | 151,800 | — | — |
| 1983-02-04 | $5.13 | $5.13 | 72,600 | — | — |
| 1983-02-03 | $5.10 | $5.10 | 91,200 | — | — |
| 1983-02-02 | $5.04 | $5.04 | 68,400 | — | — |
| 1983-02-01 | $5.04 | $5.04 | 25,800 | — | — |
| 1983-01-31 | $5.02 | $5.02 | 24,600 | — | — |
| 1983-01-28 | $5.08 | $5.08 | 1,800 | — | — |
| 1983-01-27 | $5.04 | $5.04 | 13,800 | — | — |
| 1983-01-26 | $5.02 | $5.02 | 8,400 | — | — |
| 1983-01-25 | $5.00 | $5.00 | 6,000 | — | — |
| 1983-01-24 | $4.98 | $4.98 | 72,000 | — | — |
| 1983-01-21 | $5.15 | $5.15 | 37,800 | — | — |
| 1983-01-20 | $5.04 | $5.04 | 37,200 | — | — |
| 1983-01-19 | $5.04 | $5.04 | 19,800 | — | — |
| 1983-01-18 | $5.04 | $5.04 | 15,600 | — | — |
| 1983-01-17 | $5.06 | $5.06 | 28,200 | — | — |
| 1983-01-14 | $5.04 | $5.04 | 9,600 | — | — |
| 1983-01-13 | $5.13 | $5.13 | 360,600 | — | — |
| 1983-01-12 | $5.13 | $5.13 | 66,000 | — | — |
| 1983-01-11 | $5.15 | $5.15 | 34,800 | — | — |
| 1983-01-10 | $5.02 | $5.02 | 46,800 | — | — |
| 1983-01-07 | $5.06 | $5.06 | 53,400 | — | — |
| 1983-01-06 | $5.13 | $5.13 | 51,600 | — | — |
| 1983-01-05 | $5.00 | $5.00 | 3,600 | — | — |
| 1983-01-04 | $5.00 | $5.00 | 31,800 | — | — |
| 1983-01-03 | $5.00 | $5.00 | 24,000 | — | — |