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 | $6.00 | $6.00 | 2,400 | — | — |
| 1983-12-29 | $6.03 | $6.03 | 12,800 | — | — |
| 1983-12-28 | $6.00 | $6.00 | 66,400 | — | — |
| 1983-12-27 | $6.00 | $6.00 | 63,200 | — | — |
| 1983-12-23 | $6.00 | $6.00 | 7,200 | — | — |
| 1983-12-22 | $6.00 | $6.00 | 3,200 | — | — |
| 1983-12-21 | $6.00 | $6.00 | 5,600 | — | — |
| 1983-12-20 | $6.00 | $6.00 | 4,800 | — | — |
| 1983-12-19 | $6.00 | $6.00 | 3,200 | — | — |
| 1983-12-16 | $6.00 | $6.00 | 29,600 | — | — |
| 1983-12-15 | $5.97 | $5.97 | 3,200 | — | — |
| 1983-12-14 | $5.98 | $5.98 | 4,800 | — | — |
| 1983-12-13 | $5.98 | $5.98 | 4,000 | — | — |
| 1983-12-12 | $5.98 | $5.98 | 4,800 | — | — |
| 1983-12-09 | $5.97 | $5.97 | 10,400 | — | — |
| 1983-12-08 | $6.00 | $6.00 | 5,600 | — | — |
| 1983-12-07 | $6.03 | $6.03 | 1,600 | — | — |
| 1983-12-06 | $6.03 | $6.03 | 13,600 | — | — |
| 1983-12-05 | $6.06 | $6.06 | 324,800 | — | — |
| 1983-12-02 | $5.97 | $5.97 | 21,600 | — | — |
| 1983-12-01 | $5.91 | $5.91 | 3,200 | — | — |
| 1983-11-30 | $5.91 | $5.91 | 8,800 | — | — |
| 1983-11-29 | $5.94 | $5.94 | 7,200 | — | — |
| 1983-11-28 | $5.84 | $5.84 | 15,200 | — | — |
| 1983-11-25 | $5.86 | $5.86 | 6,400 | — | — |
| 1983-11-23 | $5.83 | $5.83 | 3,200 | — | — |
| 1983-11-22 | $5.83 | $5.83 | 8,800 | — | — |
| 1983-11-21 | $5.78 | $5.78 | 7,200 | — | — |
| 1983-11-18 | $5.75 | $5.75 | 19,200 | — | — |
| 1983-11-17 | $5.75 | $5.75 | 6,400 | — | — |
| 1983-11-16 | $5.75 | $5.75 | 8,000 | — | — |
| 1983-11-15 | $5.75 | $5.75 | 52,000 | — | — |
| 1983-11-14 | $5.67 | $5.67 | 4,800 | — | — |
| 1983-11-11 | $5.63 | $5.63 | 8,000 | — | — |
| 1983-11-10 | $5.63 | $5.63 | 30,400 | — | — |
| 1983-11-09 | $5.63 | $5.63 | 31,200 | — | — |
| 1983-11-08 | $5.75 | $5.75 | 9,600 | — | — |
| 1983-11-07 | $5.75 | $5.75 | 37,600 | — | — |
| 1983-11-04 | $5.61 | $5.61 | 19,200 | — | — |
| 1983-11-03 | $5.61 | $5.61 | 3,200 | — | — |
| 1983-11-02 | $5.63 | $5.63 | 28,800 | — | — |
| 1983-11-01 | $5.59 | $5.59 | 14,400 | — | — |
| 1983-10-31 | $5.63 | $5.63 | 32,000 | — | — |
| 1983-10-28 | $5.64 | $5.64 | 8,000 | — | — |
| 1983-10-27 | $5.66 | $5.66 | 11,200 | — | — |
| 1983-10-26 | $5.63 | $5.63 | 4,800 | — | — |
| 1983-10-25 | $5.63 | $5.63 | 137,600 | — | — |
| 1983-10-24 | $5.41 | $5.41 | 32,800 | — | — |
| 1983-10-21 | $5.47 | $5.47 | 152,800 | — | — |
| 1983-10-20 | $5.55 | $5.55 | 21,600 | — | — |
| 1983-10-19 | $5.59 | $5.59 | 20,000 | — | — |
| 1983-10-18 | $5.66 | $5.66 | 11,200 | — | — |
| 1983-10-17 | $5.66 | $5.66 | 22,400 | — | — |
| 1983-10-14 | $5.66 | $5.66 | 3,200 | — | — |
| 1983-10-13 | $5.66 | $5.66 | 9,600 | — | — |
| 1983-10-12 | $5.66 | $5.66 | 16,000 | — | — |
| 1983-10-11 | $5.72 | $5.72 | 15,200 | — | — |
| 1983-10-10 | $5.70 | $5.70 | 4,800 | — | — |
| 1983-10-07 | $5.69 | $5.69 | 10,400 | — | — |
| 1983-10-06 | $5.69 | $5.69 | 4,000 | — | — |
| 1983-10-05 | $5.72 | $5.72 | 1,600 | — | — |
| 1983-10-04 | $5.72 | $5.72 | 172,000 | — | — |
| 1983-10-03 | $5.63 | $5.63 | 12,800 | — | — |
| 1983-09-30 | $5.59 | $5.59 | 1,600 | — | — |
| 1983-09-29 | $5.56 | $5.56 | 6,400 | — | — |
| 1983-09-28 | $5.63 | $5.63 | 37,600 | — | — |
| 1983-09-27 | $5.66 | $5.66 | 25,600 | — | — |
| 1983-09-26 | $5.66 | $5.66 | 4,800 | — | — |
| 1983-09-23 | $5.63 | $5.63 | 4,800 | — | — |
| 1983-09-22 | $5.63 | $5.63 | 71,200 | — | — |
| 1983-09-21 | $5.64 | $5.64 | 4,800 | — | — |
| 1983-09-20 | $5.66 | $5.66 | 4,000 | — | — |
| 1983-09-19 | $5.69 | $5.69 | 21,600 | — | — |
| 1983-09-16 | $5.63 | $5.63 | 8,800 | — | — |
| 1983-09-15 | $5.64 | $5.64 | 2,400 | — | — |
| 1983-09-14 | $5.66 | $5.66 | 4,000 | — | — |
| 1983-09-13 | $5.56 | $5.56 | 4,800 | — | — |
| 1983-09-12 | $5.53 | $5.53 | 74,400 | — | — |
| 1983-09-09 | $5.97 | $5.97 | 212,800 | — | — |
| 1983-09-08 | $6.13 | $6.13 | 1,600 | — | — |
| 1983-09-07 | $6.09 | $6.09 | 0 | — | — |
| 1983-09-06 | $6.09 | $6.09 | 16,800 | — | — |
| 1983-09-02 | $6.00 | $6.00 | 12,000 | — | — |
| 1983-09-01 | $5.95 | $5.95 | 3,200 | — | — |
| 1983-08-31 | $5.95 | $5.95 | 17,600 | — | — |
| 1983-08-30 | $5.91 | $5.91 | 13,600 | — | — |
| 1983-08-29 | $5.94 | $5.94 | 4,000 | — | — |
| 1983-08-26 | $5.95 | $5.95 | 0 | — | — |
| 1983-08-25 | $5.95 | $5.95 | 67,200 | — | — |
| 1983-08-24 | $6.00 | $6.00 | 4,000 | — | — |
| 1983-08-23 | $5.97 | $5.97 | 26,400 | — | — |
| 1983-08-22 | $6.05 | $6.05 | 132,000 | — | — |
| 1983-08-19 | $6.09 | $6.09 | 10,400 | — | — |
| 1983-08-18 | $6.14 | $6.14 | 800 | — | — |
| 1983-08-17 | $6.16 | $6.16 | 4,800 | — | — |
| 1983-08-16 | $6.19 | $6.19 | 49,600 | — | — |
| 1983-08-15 | $6.13 | $6.13 | 3,200 | — | — |
| 1983-08-12 | $6.13 | $6.13 | 8,800 | — | — |
| 1983-08-11 | $6.16 | $6.16 | 5,600 | — | — |
| 1983-08-10 | $6.16 | $6.16 | 23,200 | — | — |
| 1983-08-09 | $6.11 | $6.11 | 10,400 | — | — |
| 1983-08-08 | $6.16 | $6.16 | 0 | — | — |
| 1983-08-05 | $6.16 | $6.16 | 2,400 | — | — |
| 1983-08-04 | $6.16 | $6.16 | 18,400 | — | — |
| 1983-08-03 | $6.22 | $6.22 | 48,800 | — | — |
| 1983-08-02 | $6.28 | $6.28 | 26,400 | — | — |
| 1983-08-01 | $6.28 | $6.28 | 9,600 | — | — |
| 1983-07-29 | $6.38 | $6.38 | 26,400 | — | — |
| 1983-07-28 | $6.50 | $6.50 | 40,800 | — | — |
| 1983-07-27 | $6.80 | $6.80 | 23,200 | — | — |
| 1983-07-26 | $6.86 | $6.86 | 0 | — | — |
| 1983-07-25 | $6.86 | $6.86 | 9,600 | — | — |
| 1983-07-22 | $6.88 | $6.88 | 82,400 | — | — |
| 1983-07-21 | $6.88 | $6.88 | 56,800 | — | — |
| 1983-07-20 | $6.92 | $6.92 | 24,800 | — | — |
| 1983-07-19 | $6.91 | $6.91 | 48,800 | — | — |
| 1983-07-18 | $6.97 | $6.97 | 97,600 | — | — |
| 1983-07-15 | $6.88 | $6.88 | 36,800 | — | — |
| 1983-07-14 | $7.05 | $7.05 | 28,000 | — | — |
| 1983-07-13 | $7.05 | $7.05 | 75,200 | — | — |
| 1983-07-12 | $7.09 | $7.09 | 179,200 | — | — |
| 1983-07-11 | $7.06 | $7.06 | 155,200 | — | — |
| 1983-07-08 | $6.94 | $6.94 | 96,800 | — | — |
| 1983-07-07 | $6.77 | $6.77 | 284,000 | — | — |
| 1983-07-06 | $6.63 | $6.63 | 200,800 | — | — |
| 1983-07-05 | $6.25 | $6.25 | 100,000 | — | — |
| 1983-07-01 | $6.28 | $6.28 | 42,400 | — | — |
| 1983-06-30 | $6.25 | $6.25 | 178,400 | — | — |
| 1983-06-29 | $5.97 | $5.97 | 21,600 | — | — |
| 1983-06-28 | $5.84 | $5.84 | 30,400 | — | — |
| 1983-06-27 | $5.84 | $5.84 | 43,200 | — | — |
| 1983-06-24 | $5.88 | $5.88 | 14,400 | — | — |
| 1983-06-23 | $5.88 | $5.88 | 19,200 | — | — |
| 1983-06-22 | $5.88 | $5.88 | 44,000 | — | — |
| 1983-06-21 | $5.75 | $5.75 | 14,400 | — | — |
| 1983-06-20 | $5.75 | $5.75 | 10,400 | — | — |
| 1983-06-17 | $5.75 | $5.75 | 5,600 | — | — |
| 1983-06-16 | $5.78 | $5.78 | 32,000 | — | — |
| 1983-06-15 | $5.84 | $5.84 | 102,400 | — | — |
| 1983-06-14 | $5.80 | $5.80 | 12,800 | — | — |
| 1983-06-13 | $5.75 | $5.75 | 20,800 | — | — |
| 1983-06-10 | $5.75 | $5.75 | 111,200 | — | — |
| 1983-06-09 | $5.72 | $5.72 | 8,800 | — | — |
| 1983-06-08 | $5.78 | $5.78 | 13,600 | — | — |
| 1983-06-07 | $5.81 | $5.81 | 8,000 | — | — |
| 1983-06-06 | $5.84 | $5.84 | 7,200 | — | — |
| 1983-06-03 | $5.91 | $5.91 | 8,800 | — | — |
| 1983-06-02 | $5.88 | $5.88 | 0 | — | — |
| 1983-06-01 | $5.88 | $5.88 | 9,600 | — | — |
| 1983-05-31 | $5.91 | $5.91 | 12,800 | — | — |
| 1983-05-27 | $5.88 | $5.88 | 4,000 | — | — |
| 1983-05-26 | $5.91 | $5.91 | 14,400 | — | — |
| 1983-05-25 | $5.94 | $5.94 | 4,000 | — | — |
| 1983-05-24 | $6.00 | $6.00 | 4,800 | — | — |
| 1983-05-23 | $6.03 | $6.03 | 42,400 | — | — |
| 1983-05-20 | $6.13 | $6.13 | 39,200 | — | — |
| 1983-05-19 | $6.00 | $6.00 | 33,600 | — | — |
| 1983-05-18 | $6.06 | $6.06 | 69,600 | — | — |
| 1983-05-17 | $5.92 | $5.92 | 19,200 | — | — |
| 1983-05-16 | $5.88 | $5.88 | 12,000 | — | — |
| 1983-05-13 | $5.88 | $5.88 | 20,800 | — | — |
| 1983-05-12 | $5.98 | $5.98 | 50,400 | — | — |
| 1983-05-11 | $5.94 | $5.94 | 63,200 | — | — |
| 1983-05-10 | $6.00 | $6.00 | 108,000 | — | — |
| 1983-05-09 | $5.80 | $5.80 | 24,800 | — | — |
| 1983-05-06 | $5.72 | $5.72 | 75,200 | — | — |
| 1983-05-05 | $5.52 | $5.52 | 104,800 | — | — |
| 1983-05-04 | $5.38 | $5.38 | 22,400 | — | — |
| 1983-05-03 | $5.31 | $5.31 | 48,000 | — | — |
| 1983-05-02 | $5.33 | $5.33 | 35,200 | — | — |
| 1983-04-29 | $5.28 | $5.28 | 9,600 | — | — |
| 1983-04-28 | $5.22 | $5.22 | 27,200 | — | — |
| 1983-04-27 | $5.19 | $5.19 | 113,600 | — | — |
| 1983-04-26 | $5.06 | $5.06 | 24,000 | — | — |
| 1983-04-25 | $4.97 | $4.97 | 37,600 | — | — |
| 1983-04-22 | $5.06 | $5.06 | 29,600 | — | — |
| 1983-04-21 | $5.19 | $5.19 | 23,200 | — | — |
| 1983-04-20 | $5.25 | $5.25 | 26,400 | — | — |
| 1983-04-19 | $5.41 | $5.41 | 27,200 | — | — |
| 1983-04-18 | $5.42 | $5.42 | 4,000 | — | — |
| 1983-04-15 | $5.47 | $5.47 | 56,800 | — | — |
| 1983-04-14 | $5.38 | $5.38 | 36,800 | — | — |
| 1983-04-13 | $5.44 | $5.44 | 127,200 | — | — |
| 1983-04-12 | $5.34 | $5.34 | 24,800 | — | — |
| 1983-04-11 | $5.31 | $5.31 | 48,000 | — | — |
| 1983-04-08 | $5.31 | $5.31 | 17,600 | — | — |
| 1983-04-07 | $5.23 | $5.23 | 4,800 | — | — |
| 1983-04-06 | $5.25 | $5.25 | 26,400 | — | — |
| 1983-04-05 | $5.25 | $5.25 | 800 | — | — |
| 1983-04-04 | $5.27 | $5.27 | 3,200 | — | — |
| 1983-03-31 | $5.30 | $5.30 | 31,200 | — | — |
| 1983-03-30 | $5.22 | $5.22 | 8,000 | — | — |
| 1983-03-29 | $5.28 | $5.28 | 7,200 | — | — |
| 1983-03-28 | $5.28 | $5.28 | 43,200 | — | — |
| 1983-03-25 | $5.44 | $5.44 | 112,800 | — | — |
| 1983-03-24 | $5.50 | $5.50 | 62,400 | — | — |
| 1983-03-23 | $5.59 | $5.59 | 62,400 | — | — |
| 1983-03-22 | $5.56 | $5.56 | 70,400 | — | — |
| 1983-03-21 | $5.59 | $5.59 | 28,000 | — | — |
| 1983-03-18 | $5.56 | $5.56 | 24,000 | — | — |
| 1983-03-17 | $5.52 | $5.52 | 20,000 | — | — |
| 1983-03-16 | $5.58 | $5.58 | 6,400 | — | — |
| 1983-03-15 | $5.63 | $5.63 | 30,400 | — | — |
| 1983-03-14 | $5.59 | $5.59 | 101,600 | — | — |
| 1983-03-11 | $5.66 | $5.66 | 42,400 | — | — |
| 1983-03-10 | $5.69 | $5.69 | 70,400 | — | — |
| 1983-03-09 | $5.72 | $5.72 | 60,000 | — | — |
| 1983-03-08 | $5.69 | $5.69 | 18,400 | — | — |
| 1983-03-07 | $5.66 | $5.66 | 16,000 | — | — |
| 1983-03-04 | $5.67 | $5.67 | 22,400 | — | — |
| 1983-03-03 | $5.64 | $5.64 | 8,000 | — | — |
| 1983-03-02 | $5.59 | $5.59 | 28,800 | — | — |
| 1983-03-01 | $5.53 | $5.53 | 15,200 | — | — |
| 1983-02-28 | $5.56 | $5.56 | 48,800 | — | — |
| 1983-02-25 | $5.59 | $5.59 | 20,800 | — | — |
| 1983-02-24 | $5.59 | $5.59 | 218,400 | — | — |
| 1983-02-23 | $5.63 | $5.63 | 4,000 | — | — |
| 1983-02-22 | $5.63 | $5.63 | 120,800 | — | — |
| 1983-02-18 | $5.75 | $5.75 | 22,400 | — | — |
| 1983-02-17 | $5.78 | $5.78 | 27,200 | — | — |
| 1983-02-16 | $5.77 | $5.77 | 8,000 | — | — |
| 1983-02-15 | $5.78 | $5.78 | 20,800 | — | — |
| 1983-02-14 | $5.64 | $5.64 | 16,000 | — | — |
| 1983-02-11 | $5.66 | $5.66 | 19,200 | — | — |
| 1983-02-10 | $5.69 | $5.69 | 16,000 | — | — |
| 1983-02-09 | $5.63 | $5.63 | 131,200 | — | — |
| 1983-02-08 | $5.53 | $5.53 | 6,400 | — | — |
| 1983-02-07 | $5.44 | $5.44 | 63,200 | — | — |
| 1983-02-04 | $5.31 | $5.31 | 17,600 | — | — |
| 1983-02-03 | $5.19 | $5.19 | 74,400 | — | — |
| 1983-02-02 | $5.23 | $5.23 | 28,800 | — | — |
| 1983-02-01 | $5.30 | $5.30 | 1,600 | — | — |
| 1983-01-31 | $5.23 | $5.23 | 13,600 | — | — |
| 1983-01-28 | $5.25 | $5.25 | 24,800 | — | — |
| 1983-01-27 | $5.28 | $5.28 | 30,400 | — | — |
| 1983-01-26 | $5.16 | $5.16 | 89,600 | — | — |
| 1983-01-25 | $5.17 | $5.17 | 10,400 | — | — |
| 1983-01-24 | $5.22 | $5.22 | 12,000 | — | — |
| 1983-01-21 | $5.34 | $5.34 | 6,400 | — | — |
| 1983-01-20 | $5.44 | $5.44 | 8,000 | — | — |
| 1983-01-19 | $5.41 | $5.41 | 78,400 | — | — |
| 1983-01-18 | $5.48 | $5.48 | 12,000 | — | — |
| 1983-01-17 | $5.50 | $5.50 | 27,200 | — | — |
| 1983-01-14 | $5.50 | $5.50 | 57,600 | — | — |
| 1983-01-13 | $5.50 | $5.50 | 20,000 | — | — |
| 1983-01-12 | $5.58 | $5.58 | 76,800 | — | — |
| 1983-01-11 | $5.63 | $5.63 | 17,600 | — | — |
| 1983-01-10 | $5.67 | $5.67 | 49,600 | — | — |
| 1983-01-07 | $5.66 | $5.66 | 55,200 | — | — |
| 1983-01-06 | $5.55 | $5.55 | 40,800 | — | — |
| 1983-01-05 | $5.47 | $5.47 | 15,200 | — | — |
| 1983-01-04 | $5.44 | $5.44 | 4,000 | — | — |
| 1983-01-03 | $5.50 | $5.50 | 14,400 | — | — |