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 | $8.45 | $8.45 | 15,393 | — | — |
| 1983-12-29 | $8.45 | $8.45 | 7,323 | — | — |
| 1983-12-28 | $8.45 | $8.45 | 0 | — | — |
| 1983-12-27 | $8.45 | $8.45 | 747 | — | — |
| 1983-12-23 | $8.45 | $8.45 | 2,690 | — | — |
| 1983-12-22 | $8.45 | $8.45 | 3,138 | — | — |
| 1983-12-21 | $8.45 | $8.45 | 4,483 | — | — |
| 1983-12-20 | $8.45 | $8.45 | 119,559 | — | — |
| 1983-12-19 | $8.45 | $8.45 | 747 | — | — |
| 1983-12-16 | $8.45 | $8.45 | 17,037 | — | — |
| 1983-12-15 | $8.45 | $8.45 | 7,771 | — | — |
| 1983-12-14 | $8.45 | $8.45 | 10,461 | — | — |
| 1983-12-13 | $8.45 | $8.45 | 6,576 | — | — |
| 1983-12-12 | $8.70 | $8.70 | 5,380 | — | — |
| 1983-12-09 | $8.70 | $8.70 | 2,242 | — | — |
| 1983-12-08 | $8.70 | $8.70 | 2,989 | — | — |
| 1983-12-07 | $8.78 | $8.78 | 3,587 | — | — |
| 1983-12-06 | $8.87 | $8.87 | 14,945 | — | — |
| 1983-12-05 | $8.87 | $8.87 | 1,196 | — | — |
| 1983-12-02 | $8.87 | $8.87 | 10,461 | — | — |
| 1983-12-01 | $8.87 | $8.87 | 4,483 | — | — |
| 1983-11-30 | $8.87 | $8.87 | 1,943 | — | — |
| 1983-11-29 | $8.87 | $8.87 | 4,483 | — | — |
| 1983-11-28 | $8.87 | $8.87 | 1,046 | — | — |
| 1983-11-25 | $8.87 | $8.87 | 897 | — | — |
| 1983-11-23 | $8.87 | $8.87 | 4,633 | — | — |
| 1983-11-22 | $8.95 | $8.95 | 8,668 | — | — |
| 1983-11-21 | $9.03 | $9.03 | 9,565 | — | — |
| 1983-11-18 | $9.03 | $9.03 | 1,793 | — | — |
| 1983-11-17 | $9.03 | $9.03 | 8,668 | — | — |
| 1983-11-16 | $9.12 | $9.12 | 3,288 | — | — |
| 1983-11-15 | $9.12 | $9.12 | 1,494 | — | — |
| 1983-11-14 | $9.12 | $9.12 | 5,978 | — | — |
| 1983-11-11 | $9.03 | $9.03 | 6,576 | — | — |
| 1983-11-10 | $8.95 | $8.95 | 1,196 | — | — |
| 1983-11-09 | $8.95 | $8.95 | 5,829 | — | — |
| 1983-11-08 | $9.03 | $9.03 | 8,220 | — | — |
| 1983-11-07 | $9.28 | $9.28 | 49,916 | — | — |
| 1983-11-04 | $8.11 | $8.11 | 7,921 | — | — |
| 1983-11-03 | $8.11 | $8.11 | 7,323 | — | — |
| 1983-11-02 | $8.11 | $8.11 | 12,105 | — | — |
| 1983-11-01 | $7.95 | $7.95 | 5,679 | — | — |
| 1983-10-31 | $7.95 | $7.95 | 6,576 | — | — |
| 1983-10-28 | $7.95 | $7.95 | 11,657 | — | — |
| 1983-10-27 | $7.86 | $7.86 | 7,024 | — | — |
| 1983-10-26 | $7.78 | $7.78 | 4,782 | — | — |
| 1983-10-25 | $7.78 | $7.78 | 6,426 | — | — |
| 1983-10-24 | $7.69 | $7.69 | 0 | — | — |
| 1983-10-21 | $7.69 | $7.69 | 1,793 | — | — |
| 1983-10-20 | $7.69 | $7.69 | 6,277 | — | — |
| 1983-10-19 | $7.61 | $7.61 | 2,989 | — | — |
| 1983-10-18 | $7.61 | $7.61 | 2,690 | — | — |
| 1983-10-17 | $7.61 | $7.61 | 12,703 | — | — |
| 1983-10-14 | $7.44 | $7.44 | 1,494 | — | — |
| 1983-10-13 | $7.53 | $7.53 | 21,222 | — | — |
| 1983-10-12 | $7.53 | $7.53 | 1,943 | — | — |
| 1983-10-11 | $7.53 | $7.53 | 13,450 | — | — |
| 1983-10-10 | $7.44 | $7.44 | 1,345 | — | — |
| 1983-10-07 | $7.53 | $7.53 | 2,391 | — | — |
| 1983-10-06 | $7.53 | $7.53 | 3,587 | — | — |
| 1983-10-05 | $7.53 | $7.53 | 11,059 | — | — |
| 1983-10-04 | $7.53 | $7.53 | 598 | — | — |
| 1983-10-03 | $7.53 | $7.53 | 2,391 | — | — |
| 1983-09-30 | $7.53 | $7.53 | 5,679 | — | — |
| 1983-09-29 | $7.53 | $7.53 | 6,127 | — | — |
| 1983-09-28 | $7.53 | $7.53 | 13,749 | — | — |
| 1983-09-27 | $7.53 | $7.53 | 1,345 | — | — |
| 1983-09-26 | $7.53 | $7.53 | 13,450 | — | — |
| 1983-09-23 | $7.53 | $7.53 | 1,943 | — | — |
| 1983-09-22 | $7.53 | $7.53 | 1,793 | — | — |
| 1983-09-21 | $7.53 | $7.53 | 8,818 | — | — |
| 1983-09-20 | $7.53 | $7.53 | 2,690 | — | — |
| 1983-09-19 | $7.53 | $7.53 | 149 | — | — |
| 1983-09-16 | $7.53 | $7.53 | 0 | — | — |
| 1983-09-15 | $7.53 | $7.53 | 3,288 | — | — |
| 1983-09-14 | $7.53 | $7.53 | 1,345 | — | — |
| 1983-09-13 | $7.44 | $7.44 | 3,138 | — | — |
| 1983-09-12 | $7.53 | $7.53 | 2,541 | — | — |
| 1983-09-09 | $7.53 | $7.53 | 2,989 | — | — |
| 1983-09-08 | $7.53 | $7.53 | 5,679 | — | — |
| 1983-09-07 | $7.53 | $7.53 | 1,494 | — | — |
| 1983-09-06 | $7.53 | $7.53 | 448 | — | — |
| 1983-09-02 | $7.53 | $7.53 | 2,391 | — | — |
| 1983-09-01 | $7.53 | $7.53 | 24,211 | — | — |
| 1983-08-31 | $7.53 | $7.53 | 3,587 | — | — |
| 1983-08-30 | $7.53 | $7.53 | 3,437 | — | — |
| 1983-08-29 | $7.53 | $7.53 | 4,185 | — | — |
| 1983-08-26 | $7.53 | $7.53 | 4,483 | — | — |
| 1983-08-25 | $7.61 | $7.61 | 299 | — | — |
| 1983-08-24 | $7.61 | $7.61 | 1,793 | — | — |
| 1983-08-23 | $7.61 | $7.61 | 2,690 | — | — |
| 1983-08-22 | $7.61 | $7.61 | 2,989 | — | — |
| 1983-08-19 | $7.61 | $7.61 | 897 | — | — |
| 1983-08-18 | $7.61 | $7.61 | 4,483 | — | — |
| 1983-08-17 | $7.53 | $7.53 | 37,811 | — | — |
| 1983-08-16 | $7.53 | $7.53 | 11,209 | — | — |
| 1983-08-15 | $7.61 | $7.61 | 3,886 | — | — |
| 1983-08-12 | $7.61 | $7.61 | 4,035 | — | — |
| 1983-08-11 | $7.61 | $7.61 | 3,736 | — | — |
| 1983-08-10 | $7.61 | $7.61 | 3,288 | — | — |
| 1983-08-09 | $7.53 | $7.53 | 3,736 | — | — |
| 1983-08-08 | $7.53 | $7.53 | 5,530 | — | — |
| 1983-08-05 | $7.61 | $7.61 | 4,932 | — | — |
| 1983-08-04 | $7.61 | $7.61 | 6,875 | — | — |
| 1983-08-03 | $7.69 | $7.69 | 6,576 | — | — |
| 1983-08-02 | $7.86 | $7.86 | 1,943 | — | — |
| 1983-08-01 | $7.95 | $7.95 | 3,288 | — | — |
| 1983-07-29 | $7.95 | $7.95 | 3,736 | — | — |
| 1983-07-28 | $7.95 | $7.95 | 0 | — | — |
| 1983-07-27 | $7.95 | $7.95 | 1,494 | — | — |
| 1983-07-26 | $8.03 | $8.03 | 4,185 | — | — |
| 1983-07-25 | $8.03 | $8.03 | 1,046 | — | — |
| 1983-07-22 | $8.03 | $8.03 | 12,554 | — | — |
| 1983-07-21 | $7.86 | $7.86 | 60,079 | — | — |
| 1983-07-20 | $7.53 | $7.53 | 46,778 | — | — |
| 1983-07-19 | $7.53 | $7.53 | 1,793 | — | — |
| 1983-07-18 | $7.53 | $7.53 | 1,196 | — | — |
| 1983-07-15 | $7.53 | $7.53 | 2,989 | — | — |
| 1983-07-14 | $7.53 | $7.53 | 2,092 | — | — |
| 1983-07-13 | $7.53 | $7.53 | 12,554 | — | — |
| 1983-07-12 | $7.69 | $7.69 | 2,092 | — | — |
| 1983-07-11 | $7.69 | $7.69 | 225,369 | — | — |
| 1983-07-08 | $7.69 | $7.69 | 747 | — | — |
| 1983-07-07 | $7.69 | $7.69 | 149 | — | — |
| 1983-07-06 | $7.69 | $7.69 | 1,494 | — | — |
| 1983-07-05 | $7.69 | $7.69 | 22,866 | — | — |
| 1983-07-01 | $7.78 | $7.78 | 7,472 | — | — |
| 1983-06-30 | $7.78 | $7.78 | 10,312 | — | — |
| 1983-06-29 | $7.86 | $7.86 | 3,587 | — | — |
| 1983-06-28 | $7.95 | $7.95 | 1,943 | — | — |
| 1983-06-27 | $8.03 | $8.03 | 598 | — | — |
| 1983-06-24 | $8.03 | $8.03 | 3,587 | — | — |
| 1983-06-23 | $8.03 | $8.03 | 16,589 | — | — |
| 1983-06-22 | $7.95 | $7.95 | 0 | — | — |
| 1983-06-21 | $7.95 | $7.95 | 18,681 | — | — |
| 1983-06-20 | $7.96 | $7.96 | 6,538 | — | — |
| 1983-06-17 | $8.03 | $8.03 | 17,747 | — | — |
| 1983-06-16 | $8.03 | $8.03 | 2,802 | — | — |
| 1983-06-15 | $8.03 | $8.03 | 4,483 | — | — |
| 1983-06-14 | $8.03 | $8.03 | 17,934 | — | — |
| 1983-06-13 | $8.03 | $8.03 | 24,472 | — | — |
| 1983-06-10 | $8.03 | $8.03 | 747 | — | — |
| 1983-06-09 | $8.03 | $8.03 | 6,725 | — | — |
| 1983-06-08 | $8.03 | $8.03 | 6,912 | — | — |
| 1983-06-07 | $8.03 | $8.03 | 9,901 | — | — |
| 1983-06-06 | $8.03 | $8.03 | 7,472 | — | — |
| 1983-06-03 | $8.03 | $8.03 | 5,044 | — | — |
| 1983-06-02 | $8.03 | $8.03 | 2,055 | — | — |
| 1983-06-01 | $8.03 | $8.03 | 1,681 | — | — |
| 1983-05-31 | $8.03 | $8.03 | 5,604 | — | — |
| 1983-05-27 | $8.03 | $8.03 | 7,846 | — | — |
| 1983-05-26 | $8.03 | $8.03 | 4,483 | — | — |
| 1983-05-25 | $8.03 | $8.03 | 2,429 | — | — |
| 1983-05-24 | $8.03 | $8.03 | 374 | — | — |
| 1983-05-23 | $8.03 | $8.03 | 2,242 | — | — |
| 1983-05-20 | $8.03 | $8.03 | 10,648 | — | — |
| 1983-05-19 | $8.03 | $8.03 | 5,978 | — | — |
| 1983-05-18 | $8.03 | $8.03 | 1,868 | — | — |
| 1983-05-17 | $8.03 | $8.03 | 8,780 | — | — |
| 1983-05-16 | $8.03 | $8.03 | 4,110 | — | — |
| 1983-05-13 | $8.03 | $8.03 | 4,483 | — | — |
| 1983-05-12 | $8.10 | $8.10 | 10,275 | — | — |
| 1983-05-11 | $8.03 | $8.03 | 9,527 | — | — |
| 1983-05-10 | $8.10 | $8.10 | 10,648 | — | — |
| 1983-05-09 | $8.23 | $8.23 | 3,176 | — | — |
| 1983-05-06 | $8.23 | $8.23 | 4,297 | — | — |
| 1983-05-05 | $8.16 | $8.16 | 3,736 | — | — |
| 1983-05-04 | $8.10 | $8.10 | 19,428 | — | — |
| 1983-05-03 | $8.03 | $8.03 | 24,285 | — | — |
| 1983-05-02 | $8.03 | $8.03 | 2,989 | — | — |
| 1983-04-29 | $8.03 | $8.03 | 4,297 | — | — |
| 1983-04-28 | $8.03 | $8.03 | 9,154 | — | — |
| 1983-04-27 | $8.03 | $8.03 | 12,703 | — | — |
| 1983-04-26 | $7.96 | $7.96 | 2,989 | — | — |
| 1983-04-25 | $7.96 | $7.96 | 5,604 | — | — |
| 1983-04-22 | $7.96 | $7.96 | 7,846 | — | — |
| 1983-04-21 | $7.83 | $7.83 | 11,582 | — | — |
| 1983-04-20 | $7.69 | $7.69 | 2,429 | — | — |
| 1983-04-19 | $7.69 | $7.69 | 1,121 | — | — |
| 1983-04-18 | $7.69 | $7.69 | 4,483 | — | — |
| 1983-04-15 | $7.76 | $7.76 | 1,494 | — | — |
| 1983-04-14 | $7.69 | $7.69 | 4,483 | — | — |
| 1983-04-13 | $7.76 | $7.76 | 9,341 | — | — |
| 1983-04-12 | $7.83 | $7.83 | 3,549 | — | — |
| 1983-04-11 | $7.83 | $7.83 | 934 | — | — |
| 1983-04-08 | $7.90 | $7.90 | 747 | — | — |
| 1983-04-07 | $7.90 | $7.90 | 560 | — | — |
| 1983-04-06 | $7.90 | $7.90 | 6,165 | — | — |
| 1983-04-05 | $7.96 | $7.96 | 7,099 | — | — |
| 1983-04-04 | $7.96 | $7.96 | 4,297 | — | — |
| 1983-03-31 | $8.10 | $8.10 | 8,220 | — | — |
| 1983-03-30 | $8.10 | $8.10 | 2,989 | — | — |
| 1983-03-29 | $8.10 | $8.10 | 3,363 | — | — |
| 1983-03-28 | $8.10 | $8.10 | 9,527 | — | — |
| 1983-03-25 | $8.10 | $8.10 | 11,209 | — | — |
| 1983-03-24 | $7.96 | $7.96 | 3,923 | — | — |
| 1983-03-23 | $7.96 | $7.96 | 6,725 | — | — |
| 1983-03-22 | $7.76 | $7.76 | 3,363 | — | — |
| 1983-03-21 | $7.76 | $7.76 | 747 | — | — |
| 1983-03-18 | $7.76 | $7.76 | 12,703 | — | — |
| 1983-03-17 | $7.76 | $7.76 | 4,110 | — | — |
| 1983-03-16 | $7.83 | $7.83 | 6,912 | — | — |
| 1983-03-15 | $7.83 | $7.83 | 6,725 | — | — |
| 1983-03-14 | $7.90 | $7.90 | 10,275 | — | — |
| 1983-03-11 | $7.90 | $7.90 | 4,857 | — | — |
| 1983-03-10 | $7.96 | $7.96 | 15,879 | — | — |
| 1983-03-09 | $8.10 | $8.10 | 1,308 | — | — |
| 1983-03-08 | $8.10 | $8.10 | 6,725 | — | — |
| 1983-03-07 | $8.03 | $8.03 | 10,835 | — | — |
| 1983-03-04 | $8.10 | $8.10 | 5,791 | — | — |
| 1983-03-03 | $8.03 | $8.03 | 2,429 | — | — |
| 1983-03-02 | $8.03 | $8.03 | 11,956 | — | — |
| 1983-03-01 | $8.03 | $8.03 | 49,505 | — | — |
| 1983-02-28 | $8.03 | $8.03 | 10,461 | — | — |
| 1983-02-25 | $8.03 | $8.03 | 2,242 | — | — |
| 1983-02-24 | $8.03 | $8.03 | 934 | — | — |
| 1983-02-23 | $8.03 | $8.03 | 4,857 | — | — |
| 1983-02-22 | $8.16 | $8.16 | 2,242 | — | — |
| 1983-02-18 | $8.43 | $8.43 | 10,835 | — | — |
| 1983-02-17 | $8.43 | $8.43 | 21,857 | — | — |
| 1983-02-16 | $7.76 | $7.76 | 2,242 | — | — |
| 1983-02-15 | $7.63 | $7.63 | 5,044 | — | — |
| 1983-02-14 | $7.63 | $7.63 | 6,165 | — | — |
| 1983-02-11 | $7.49 | $7.49 | 1,681 | — | — |
| 1983-02-10 | $7.49 | $7.49 | 1,494 | — | — |
| 1983-02-09 | $7.49 | $7.49 | 1,868 | — | — |
| 1983-02-08 | $7.56 | $7.56 | 1,308 | — | — |
| 1983-02-07 | $7.56 | $7.56 | 7,099 | — | — |
| 1983-02-04 | $7.49 | $7.49 | 12,330 | — | — |
| 1983-02-03 | $7.23 | $7.23 | 6,725 | — | — |
| 1983-02-02 | $7.23 | $7.23 | 5,044 | — | — |
| 1983-02-01 | $7.23 | $7.23 | 374 | — | — |
| 1983-01-31 | $7.23 | $7.23 | 13,264 | — | — |
| 1983-01-28 | $7.16 | $7.16 | 3,549 | — | — |
| 1983-01-27 | $7.16 | $7.16 | 5,791 | — | — |
| 1983-01-26 | $7.16 | $7.16 | 6,352 | — | — |
| 1983-01-25 | $7.16 | $7.16 | 2,242 | — | — |
| 1983-01-24 | $7.43 | $7.43 | 5,418 | — | — |
| 1983-01-21 | $7.83 | $7.83 | 7,099 | — | — |
| 1983-01-20 | $8.23 | $8.23 | 3,363 | — | — |
| 1983-01-19 | $8.23 | $8.23 | 747 | — | — |
| 1983-01-18 | $8.23 | $8.23 | 2,615 | — | — |
| 1983-01-17 | $8.23 | $8.23 | 934 | — | — |
| 1983-01-14 | $8.23 | $8.23 | 8,407 | — | — |
| 1983-01-13 | $8.36 | $8.36 | 8,593 | — | — |
| 1983-01-12 | $8.83 | $8.83 | 11,209 | — | — |
| 1983-01-11 | $8.63 | $8.63 | 13,637 | — | — |
| 1983-01-10 | $7.96 | $7.96 | 7,659 | — | — |
| 1983-01-07 | $7.90 | $7.90 | 47,450 | — | — |
| 1983-01-06 | $7.90 | $7.90 | 28,582 | — | — |
| 1983-01-05 | $7.90 | $7.90 | 3,176 | — | — |
| 1983-01-04 | $7.83 | $7.83 | 8,407 | — | — |
| 1983-01-03 | $7.69 | $7.69 | 6,538 | — | — |