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 | $7.38 | $7.37 | 177,600 | — | — |
| 1983-12-29 | $7.33 | $7.33 | 201,600 | — | — |
| 1983-12-28 | $7.38 | $7.37 | 250,200 | — | — |
| 1983-12-27 | $7.33 | $7.33 | 270,900 | — | — |
| 1983-12-23 | $7.21 | $7.21 | 474,600 | — | — |
| 1983-12-22 | $7.38 | $7.37 | 561,000 | — | — |
| 1983-12-21 | $7.46 | $7.46 | 174,300 | — | — |
| 1983-12-20 | $7.46 | $7.46 | 124,200 | — | — |
| 1983-12-19 | $7.42 | $7.42 | 182,400 | — | — |
| 1983-12-16 | $7.42 | $7.42 | 205,200 | — | — |
| 1983-12-15 | $7.33 | $7.33 | 390,600 | — | — |
| 1983-12-14 | $7.33 | $7.33 | 853,200 | — | — |
| 1983-12-13 | $7.42 | $7.42 | 194,700 | — | — |
| 1983-12-12 | $7.25 | $7.25 | 102,600 | — | — |
| 1983-12-09 | $7.21 | $7.21 | 414,300 | — | — |
| 1983-12-08 | $7.13 | $7.12 | 308,700 | — | — |
| 1983-12-07 | $7.17 | $7.17 | 2,472,300 | — | — |
| 1983-12-06 | $7.17 | $7.17 | 306,300 | — | — |
| 1983-12-05 | $7.13 | $7.12 | 612,000 | — | — |
| 1983-12-02 | $7.13 | $7.12 | 453,000 | — | — |
| 1983-12-01 | $7.21 | $7.21 | 229,200 | — | — |
| 1983-11-30 | $7.33 | $7.33 | 639,900 | — | — |
| 1983-11-29 | $7.46 | $7.46 | 753,000 | — | — |
| 1983-11-28 | $7.67 | $7.67 | 713,400 | — | — |
| 1983-11-25 | $7.71 | $7.71 | 113,100 | — | — |
| 1983-11-23 | $7.71 | $7.71 | 88,200 | — | — |
| 1983-11-22 | $7.71 | $7.71 | 4,366,200 | — | — |
| 1983-11-21 | $7.92 | $7.92 | 7,278,300 | — | — |
| 1983-11-18 | $7.96 | $7.96 | 401,100 | — | — |
| 1983-11-17 | $7.96 | $7.96 | 1,650,600 | — | — |
| 1983-11-16 | $8.00 | $8.00 | 589,500 | — | — |
| 1983-11-15 | $7.92 | $7.92 | 90,900 | — | — |
| 1983-11-14 | $7.88 | $7.87 | 744,900 | — | — |
| 1983-11-11 | $7.88 | $7.87 | 1,117,500 | — | — |
| 1983-11-10 | $7.75 | $7.75 | 249,000 | — | — |
| 1983-11-09 | $7.75 | $7.75 | 1,024,800 | — | — |
| 1983-11-08 | $7.71 | $7.71 | 222,000 | — | — |
| 1983-11-07 | $7.67 | $7.67 | 159,900 | — | — |
| 1983-11-04 | $7.75 | $7.75 | 101,700 | — | — |
| 1983-11-03 | $7.79 | $7.79 | 492,300 | — | — |
| 1983-11-02 | $7.83 | $7.83 | 135,000 | — | — |
| 1983-11-01 | $7.83 | $7.83 | 192,000 | — | — |
| 1983-10-31 | $7.83 | $7.83 | 1,000,200 | — | — |
| 1983-10-28 | $7.79 | $7.79 | 216,000 | — | — |
| 1983-10-27 | $7.75 | $7.75 | 125,700 | — | — |
| 1983-10-26 | $7.75 | $7.75 | 597,900 | — | — |
| 1983-10-25 | $7.75 | $7.75 | 324,300 | — | — |
| 1983-10-24 | $7.67 | $7.67 | 1,487,400 | — | — |
| 1983-10-21 | $7.71 | $7.71 | 144,000 | — | — |
| 1983-10-20 | $7.63 | $7.62 | 434,400 | — | — |
| 1983-10-19 | $7.54 | $7.54 | 205,500 | — | — |
| 1983-10-18 | $7.50 | $7.50 | 128,700 | — | — |
| 1983-10-17 | $7.50 | $7.50 | 122,700 | — | — |
| 1983-10-14 | $7.58 | $7.58 | 101,400 | — | — |
| 1983-10-13 | $7.58 | $7.58 | 304,800 | — | — |
| 1983-10-12 | $7.63 | $7.62 | 288,600 | — | — |
| 1983-10-11 | $7.63 | $7.62 | 160,500 | — | — |
| 1983-10-10 | $7.58 | $7.58 | 173,700 | — | — |
| 1983-10-07 | $7.67 | $7.67 | 1,060,800 | — | — |
| 1983-10-06 | $7.67 | $7.67 | 567,900 | — | — |
| 1983-10-05 | $7.67 | $7.67 | 1,087,500 | — | — |
| 1983-10-04 | $7.58 | $7.58 | 330,600 | — | — |
| 1983-10-03 | $7.38 | $7.37 | 1,295,100 | — | — |
| 1983-09-30 | $7.29 | $7.29 | 180,300 | — | — |
| 1983-09-29 | $7.21 | $7.21 | 333,600 | — | — |
| 1983-09-28 | $7.21 | $7.21 | 2,232,000 | — | — |
| 1983-09-27 | $7.21 | $7.21 | 588,600 | — | — |
| 1983-09-26 | $7.29 | $7.29 | 96,600 | — | — |
| 1983-09-23 | $7.21 | $7.21 | 354,300 | — | — |
| 1983-09-22 | $7.17 | $7.17 | 335,700 | — | — |
| 1983-09-21 | $7.21 | $7.21 | 292,200 | — | — |
| 1983-09-20 | $7.17 | $7.17 | 1,555,800 | — | — |
| 1983-09-19 | $7.04 | $7.04 | 157,800 | — | — |
| 1983-09-16 | $7.04 | $7.04 | 203,400 | — | — |
| 1983-09-15 | $6.96 | $6.96 | 486,900 | — | — |
| 1983-09-14 | $6.92 | $6.92 | 148,800 | — | — |
| 1983-09-13 | $7.00 | $7.00 | 159,000 | — | — |
| 1983-09-12 | $7.08 | $7.08 | 178,800 | — | — |
| 1983-09-09 | $7.04 | $7.04 | 491,400 | — | — |
| 1983-09-08 | $7.00 | $7.00 | 1,152,600 | — | — |
| 1983-09-07 | $7.00 | $7.00 | 391,800 | — | — |
| 1983-09-06 | $7.00 | $7.00 | 151,800 | — | — |
| 1983-09-02 | $6.96 | $6.96 | 122,400 | — | — |
| 1983-09-01 | $6.92 | $6.92 | 530,100 | — | — |
| 1983-08-31 | $6.83 | $6.83 | 294,900 | — | — |
| 1983-08-30 | $6.96 | $6.96 | 153,300 | — | — |
| 1983-08-29 | $7.00 | $7.00 | 154,500 | — | — |
| 1983-08-26 | $7.00 | $7.00 | 1,124,400 | — | — |
| 1983-08-25 | $6.96 | $6.96 | 162,300 | — | — |
| 1983-08-24 | $6.96 | $6.96 | 2,505,300 | — | — |
| 1983-08-23 | $7.25 | $7.25 | 2,047,500 | — | — |
| 1983-08-22 | $7.25 | $7.25 | 712,200 | — | — |
| 1983-08-19 | $7.21 | $7.21 | 422,400 | — | — |
| 1983-08-18 | $7.21 | $7.21 | 106,200 | — | — |
| 1983-08-17 | $7.21 | $7.21 | 167,400 | — | — |
| 1983-08-16 | $7.17 | $7.17 | 102,000 | — | — |
| 1983-08-15 | $7.13 | $7.12 | 98,100 | — | — |
| 1983-08-12 | $7.13 | $7.12 | 423,000 | — | — |
| 1983-08-11 | $7.17 | $7.17 | 112,800 | — | — |
| 1983-08-10 | $7.13 | $7.12 | 448,800 | — | — |
| 1983-08-09 | $7.13 | $7.12 | 630,300 | — | — |
| 1983-08-08 | $7.08 | $7.08 | 218,100 | — | — |
| 1983-08-05 | $7.13 | $7.12 | 77,700 | — | — |
| 1983-08-04 | $7.13 | $7.12 | 869,400 | — | — |
| 1983-08-03 | $7.21 | $7.21 | 302,100 | — | — |
| 1983-08-02 | $7.21 | $7.21 | 109,800 | — | — |
| 1983-08-01 | $7.21 | $7.21 | 189,000 | — | — |
| 1983-07-29 | $7.29 | $7.29 | 520,800 | — | — |
| 1983-07-28 | $7.29 | $7.29 | 121,500 | — | — |
| 1983-07-27 | $7.29 | $7.29 | 159,900 | — | — |
| 1983-07-26 | $7.33 | $7.33 | 459,900 | — | — |
| 1983-07-25 | $7.25 | $7.25 | 107,700 | — | — |
| 1983-07-22 | $7.25 | $7.25 | 272,100 | — | — |
| 1983-07-21 | $7.25 | $7.25 | 117,600 | — | — |
| 1983-07-20 | $7.25 | $7.25 | 533,400 | — | — |
| 1983-07-19 | $7.17 | $7.17 | 128,700 | — | — |
| 1983-07-18 | $7.21 | $7.21 | 153,900 | — | — |
| 1983-07-15 | $7.17 | $7.17 | 123,300 | — | — |
| 1983-07-14 | $7.17 | $7.17 | 258,000 | — | — |
| 1983-07-13 | $7.17 | $7.17 | 190,800 | — | — |
| 1983-07-12 | $7.21 | $7.21 | 129,600 | — | — |
| 1983-07-11 | $7.25 | $7.25 | 340,500 | — | — |
| 1983-07-08 | $7.13 | $7.12 | 407,100 | — | — |
| 1983-07-07 | $7.08 | $7.08 | 200,100 | — | — |
| 1983-07-06 | $7.13 | $7.12 | 198,000 | — | — |
| 1983-07-05 | $7.17 | $7.17 | 261,300 | — | — |
| 1983-07-01 | $7.13 | $7.12 | 90,900 | — | — |
| 1983-06-30 | $7.13 | $7.12 | 501,000 | — | — |
| 1983-06-29 | $7.17 | $7.17 | 254,400 | — | — |
| 1983-06-28 | $7.04 | $7.04 | 109,500 | — | — |
| 1983-06-27 | $7.08 | $7.08 | 304,800 | — | — |
| 1983-06-24 | $7.17 | $7.17 | 186,300 | — | — |
| 1983-06-23 | $7.17 | $7.17 | 323,400 | — | — |
| 1983-06-22 | $7.21 | $7.21 | 496,500 | — | — |
| 1983-06-21 | $7.13 | $7.12 | 489,900 | — | — |
| 1983-06-20 | $7.08 | $7.08 | 345,600 | — | — |
| 1983-06-17 | $7.17 | $7.17 | 142,800 | — | — |
| 1983-06-16 | $7.17 | $7.17 | 196,500 | — | — |
| 1983-06-15 | $7.21 | $7.21 | 621,300 | — | — |
| 1983-06-14 | $7.17 | $7.17 | 634,200 | — | — |
| 1983-06-13 | $7.29 | $7.29 | 81,900 | — | — |
| 1983-06-10 | $7.29 | $7.29 | 274,800 | — | — |
| 1983-06-09 | $7.25 | $7.25 | 72,300 | — | — |
| 1983-06-08 | $7.25 | $7.25 | 180,000 | — | — |
| 1983-06-07 | $7.42 | $7.42 | 728,700 | — | — |
| 1983-06-06 | $7.50 | $7.50 | 136,200 | — | — |
| 1983-06-03 | $7.54 | $7.54 | 89,400 | — | — |
| 1983-06-02 | $7.46 | $7.46 | 195,000 | — | — |
| 1983-06-01 | $7.46 | $7.46 | 3,261,000 | — | — |
| 1983-05-31 | $7.50 | $7.50 | 142,800 | — | — |
| 1983-05-27 | $7.42 | $7.42 | 183,300 | — | — |
| 1983-05-26 | $7.38 | $7.37 | 268,500 | — | — |
| 1983-05-25 | $7.38 | $7.37 | 115,200 | — | — |
| 1983-05-24 | $7.46 | $7.46 | 196,500 | — | — |
| 1983-05-23 | $7.33 | $7.33 | 96,900 | — | — |
| 1983-05-20 | $5.00 | $5.00 | 0 | — | — |
| 1983-05-19 | $5.00 | $5.00 | 465,900 | — | — |
| 1983-05-18 | $5.08 | $5.08 | 1,246,200 | — | — |
| 1983-05-17 | $4.96 | $4.96 | 374,700 | — | — |
| 1983-05-16 | $5.00 | $5.00 | 300,000 | — | — |
| 1983-05-13 | $5.04 | $5.04 | 402,300 | — | — |
| 1983-05-12 | $5.00 | $5.00 | 2,943,600 | — | — |
| 1983-05-11 | $5.21 | $5.21 | 1,695,900 | — | — |
| 1983-05-10 | $5.21 | $5.21 | 484,500 | — | — |
| 1983-05-09 | $5.21 | $5.21 | 679,200 | — | — |
| 1983-05-06 | $5.21 | $5.21 | 473,700 | — | — |
| 1983-05-05 | $5.21 | $5.21 | 803,400 | — | — |
| 1983-05-04 | $5.21 | $5.21 | 572,100 | — | — |
| 1983-05-03 | $5.25 | $5.25 | 636,600 | — | — |
| 1983-05-02 | $5.21 | $5.21 | 1,107,300 | — | — |
| 1983-04-29 | $5.17 | $5.17 | 565,800 | — | — |
| 1983-04-28 | $5.08 | $5.08 | 1,158,000 | — | — |
| 1983-04-27 | $5.08 | $5.08 | 2,569,800 | — | — |
| 1983-04-26 | $5.08 | $5.08 | 1,795,200 | — | — |
| 1983-04-25 | $5.17 | $5.17 | 1,537,500 | — | — |
| 1983-04-22 | $5.17 | $5.17 | 1,026,600 | — | — |
| 1983-04-21 | $5.21 | $5.21 | 369,300 | — | — |
| 1983-04-20 | $5.25 | $5.25 | 752,700 | — | — |
| 1983-04-19 | $5.17 | $5.17 | 1,296,900 | — | — |
| 1983-04-18 | $5.13 | $5.12 | 666,300 | — | — |
| 1983-04-15 | $5.04 | $5.04 | 363,900 | — | — |
| 1983-04-14 | $5.08 | $5.08 | 318,300 | — | — |
| 1983-04-13 | $5.04 | $5.04 | 285,000 | — | — |
| 1983-04-12 | $5.08 | $5.08 | 279,300 | — | — |
| 1983-04-11 | $5.00 | $5.00 | 698,700 | — | — |
| 1983-04-08 | $5.08 | $5.08 | 277,200 | — | — |
| 1983-04-07 | $5.08 | $5.08 | 167,700 | — | — |
| 1983-04-06 | $5.04 | $5.04 | 227,100 | — | — |
| 1983-04-05 | $5.04 | $5.04 | 398,700 | — | — |
| 1983-04-04 | $5.00 | $5.00 | 530,100 | — | — |
| 1983-03-31 | $5.00 | $5.00 | 526,500 | — | — |
| 1983-03-30 | $5.04 | $5.04 | 328,200 | — | — |
| 1983-03-29 | $5.04 | $5.04 | 394,200 | — | — |
| 1983-03-28 | $5.04 | $5.04 | 638,100 | — | — |
| 1983-03-25 | $5.00 | $5.00 | 362,100 | — | — |
| 1983-03-24 | $5.04 | $5.04 | 1,072,200 | — | — |
| 1983-03-23 | $5.04 | $5.04 | 569,100 | — | — |
| 1983-03-22 | $4.96 | $4.96 | 539,400 | — | — |
| 1983-03-21 | $4.88 | $4.87 | 832,800 | — | — |
| 1983-03-18 | $4.96 | $4.96 | 210,900 | — | — |
| 1983-03-17 | $4.96 | $4.96 | 269,400 | — | — |
| 1983-03-16 | $4.96 | $4.96 | 176,400 | — | — |
| 1983-03-15 | $5.00 | $5.00 | 198,000 | — | — |
| 1983-03-14 | $4.96 | $4.96 | 702,300 | — | — |
| 1983-03-11 | $5.00 | $5.00 | 524,100 | — | — |
| 1983-03-10 | $5.04 | $5.04 | 771,900 | — | — |
| 1983-03-09 | $5.04 | $5.04 | 1,004,400 | — | — |
| 1983-03-08 | $5.04 | $5.04 | 205,500 | — | — |
| 1983-03-07 | $5.08 | $5.08 | 638,100 | — | — |
| 1983-03-04 | $5.13 | $5.12 | 1,466,400 | — | — |
| 1983-03-03 | $5.13 | $5.12 | 421,500 | — | — |
| 1983-03-02 | $5.13 | $5.12 | 1,002,000 | — | — |
| 1983-03-01 | $5.08 | $5.08 | 438,000 | — | — |
| 1983-02-28 | $4.96 | $4.96 | 703,800 | — | — |
| 1983-02-25 | $4.96 | $4.96 | 962,100 | — | — |
| 1983-02-24 | $4.96 | $4.96 | 1,074,600 | — | — |
| 1983-02-23 | $4.92 | $4.92 | 2,777,700 | — | — |
| 1983-02-22 | $5.08 | $5.08 | 777,300 | — | — |
| 1983-02-18 | $5.08 | $5.08 | 1,925,100 | — | — |
| 1983-02-17 | $5.08 | $5.08 | 610,500 | — | — |
| 1983-02-16 | $5.04 | $5.04 | 1,161,300 | — | — |
| 1983-02-15 | $5.13 | $5.12 | 950,400 | — | — |
| 1983-02-14 | $5.13 | $5.12 | 686,100 | — | — |
| 1983-02-11 | $5.13 | $5.12 | 1,436,100 | — | — |
| 1983-02-10 | $5.13 | $5.12 | 1,198,500 | — | — |
| 1983-02-09 | $5.13 | $5.12 | 261,600 | — | — |
| 1983-02-08 | $5.08 | $5.08 | 348,900 | — | — |
| 1983-02-07 | $5.17 | $5.17 | 1,156,800 | — | — |
| 1983-02-04 | $5.08 | $5.08 | 320,100 | — | — |
| 1983-02-03 | $5.04 | $5.04 | 199,500 | — | — |
| 1983-02-02 | $5.08 | $5.08 | 484,500 | — | — |
| 1983-02-01 | $5.04 | $5.04 | 1,301,700 | — | — |
| 1983-01-31 | $5.00 | $5.00 | 1,043,700 | — | — |
| 1983-01-28 | $5.08 | $5.08 | 974,700 | — | — |
| 1983-01-27 | $5.08 | $5.08 | 1,789,200 | — | — |
| 1983-01-26 | $5.00 | $5.00 | 373,800 | — | — |
| 1983-01-25 | $5.00 | $5.00 | 616,800 | — | — |
| 1983-01-24 | $4.96 | $4.96 | 439,200 | — | — |
| 1983-01-21 | $5.04 | $5.04 | 656,100 | — | — |
| 1983-01-20 | $5.04 | $5.04 | 771,600 | — | — |
| 1983-01-19 | $5.04 | $5.04 | 454,500 | — | — |
| 1983-01-18 | $5.00 | $5.00 | 605,700 | — | — |
| 1983-01-17 | $5.00 | $5.00 | 794,700 | — | — |
| 1983-01-14 | $5.00 | $5.00 | 1,114,500 | — | — |
| 1983-01-13 | $5.00 | $5.00 | 751,500 | — | — |
| 1983-01-12 | $5.00 | $5.00 | 915,000 | — | — |
| 1983-01-11 | $5.00 | $5.00 | 394,500 | — | — |
| 1983-01-10 | $4.96 | $4.96 | 415,200 | — | — |
| 1983-01-07 | $5.00 | $5.00 | 692,700 | — | — |
| 1983-01-06 | $4.88 | $4.87 | 398,400 | — | — |
| 1983-01-05 | $4.88 | $4.87 | 598,200 | — | — |
| 1983-01-04 | $4.88 | $4.87 | 351,000 | — | — |
| 1983-01-03 | $4.88 | $4.87 | 412,800 | — | — |