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
- 1972-06-01 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 | $6.42 | $10.42 | 283,200 | — | — |
| 1983-12-29 | $6.46 | $10.48 | 871,200 | — | — |
| 1983-12-28 | $6.33 | $10.28 | 432,600 | — | — |
| 1983-12-27 | $6.31 | $10.25 | 202,800 | — | — |
| 1983-12-23 | $6.35 | $10.25 | 731,400 | — | — |
| 1983-12-22 | $6.40 | $10.31 | 349,200 | — | — |
| 1983-12-21 | $6.48 | $10.45 | 686,400 | — | — |
| 1983-12-20 | $6.40 | $10.31 | 231,000 | — | — |
| 1983-12-19 | $6.42 | $10.35 | 201,000 | — | — |
| 1983-12-16 | $6.42 | $10.35 | 603,000 | — | — |
| 1983-12-15 | $6.46 | $10.41 | 662,400 | — | — |
| 1983-12-14 | $6.50 | $10.48 | 736,200 | — | — |
| 1983-12-13 | $6.54 | $10.55 | 917,400 | — | — |
| 1983-12-12 | $6.63 | $10.68 | 292,800 | — | — |
| 1983-12-09 | $6.63 | $10.68 | 747,000 | — | — |
| 1983-12-08 | $6.63 | $10.68 | 1,240,200 | — | — |
| 1983-12-07 | $6.58 | $10.62 | 2,823,600 | — | — |
| 1983-12-06 | $6.73 | $10.85 | 2,428,200 | — | — |
| 1983-12-05 | $6.67 | $10.75 | 473,400 | — | — |
| 1983-12-02 | $6.60 | $10.65 | 904,200 | — | — |
| 1983-12-01 | $6.63 | $10.68 | 811,800 | — | — |
| 1983-11-30 | $6.54 | $10.55 | 465,600 | — | — |
| 1983-11-29 | $6.40 | $10.31 | 496,200 | — | — |
| 1983-11-28 | $6.35 | $10.25 | 267,000 | — | — |
| 1983-11-25 | $6.27 | $10.11 | 152,400 | — | — |
| 1983-11-23 | $6.29 | $10.15 | 522,600 | — | — |
| 1983-11-22 | $6.29 | $10.15 | 1,268,400 | — | — |
| 1983-11-21 | $6.13 | $9.88 | 394,800 | — | — |
| 1983-11-18 | $6.10 | $9.84 | 1,059,600 | — | — |
| 1983-11-17 | $6.06 | $9.78 | 561,000 | — | — |
| 1983-11-16 | $6.04 | $9.74 | 528,000 | — | — |
| 1983-11-15 | $6.10 | $9.84 | 318,000 | — | — |
| 1983-11-14 | $6.17 | $9.94 | 707,400 | — | — |
| 1983-11-11 | $6.27 | $10.11 | 552,600 | — | — |
| 1983-11-10 | $6.17 | $9.94 | 624,600 | — | — |
| 1983-11-09 | $6.23 | $10.04 | 357,600 | — | — |
| 1983-11-08 | $6.21 | $10.01 | 321,000 | — | — |
| 1983-11-07 | $6.21 | $10.01 | 721,200 | — | — |
| 1983-11-04 | $6.17 | $9.94 | 694,200 | — | — |
| 1983-11-03 | $6.13 | $9.88 | 475,800 | — | — |
| 1983-11-02 | $6.21 | $10.01 | 438,600 | — | — |
| 1983-11-01 | $6.15 | $9.91 | 505,800 | — | — |
| 1983-10-31 | $6.02 | $9.71 | 277,800 | — | — |
| 1983-10-28 | $6.00 | $9.68 | 722,400 | — | — |
| 1983-10-27 | $6.02 | $9.71 | 694,200 | — | — |
| 1983-10-26 | $6.08 | $9.81 | 310,800 | — | — |
| 1983-10-25 | $6.15 | $9.91 | 471,600 | — | — |
| 1983-10-24 | $6.17 | $9.94 | 583,200 | — | — |
| 1983-10-21 | $6.17 | $9.94 | 765,000 | — | — |
| 1983-10-20 | $6.27 | $10.11 | 348,000 | — | — |
| 1983-10-19 | $6.35 | $10.25 | 271,800 | — | — |
| 1983-10-18 | $6.40 | $10.31 | 199,800 | — | — |
| 1983-10-17 | $6.52 | $10.52 | 433,200 | — | — |
| 1983-10-14 | $6.60 | $10.65 | 1,131,600 | — | — |
| 1983-10-13 | $6.42 | $10.35 | 761,400 | — | — |
| 1983-10-12 | $6.33 | $10.21 | 457,800 | — | — |
| 1983-10-11 | $6.52 | $10.52 | 335,400 | — | — |
| 1983-10-10 | $6.65 | $10.72 | 885,000 | — | — |
| 1983-10-07 | $6.81 | $10.99 | 663,000 | — | — |
| 1983-10-06 | $6.77 | $10.92 | 1,822,800 | — | — |
| 1983-10-05 | $6.54 | $10.55 | 404,400 | — | — |
| 1983-10-04 | $6.52 | $10.52 | 771,600 | — | — |
| 1983-10-03 | $6.52 | $10.52 | 350,400 | — | — |
| 1983-09-30 | $6.58 | $10.62 | 283,800 | — | — |
| 1983-09-29 | $6.69 | $10.78 | 525,600 | — | — |
| 1983-09-28 | $6.73 | $10.85 | 2,181,600 | — | — |
| 1983-09-27 | $6.69 | $10.78 | 849,600 | — | — |
| 1983-09-26 | $6.69 | $10.78 | 535,800 | — | — |
| 1983-09-23 | $6.71 | $10.75 | 1,074,000 | — | — |
| 1983-09-22 | $6.69 | $10.72 | 2,304,600 | — | — |
| 1983-09-21 | $6.60 | $10.58 | 1,313,400 | — | — |
| 1983-09-20 | $6.56 | $10.52 | 4,089,000 | — | — |
| 1983-09-19 | $6.63 | $10.62 | 523,200 | — | — |
| 1983-09-16 | $6.69 | $10.72 | 2,688,600 | — | — |
| 1983-09-15 | $6.85 | $10.98 | 729,000 | — | — |
| 1983-09-14 | $6.96 | $11.15 | 1,080,600 | — | — |
| 1983-09-13 | $6.85 | $10.98 | 981,600 | — | — |
| 1983-09-12 | $6.98 | $11.18 | 2,307,000 | — | — |
| 1983-09-09 | $6.81 | $10.92 | 2,455,200 | — | — |
| 1983-09-08 | $6.69 | $10.72 | 858,000 | — | — |
| 1983-09-07 | $6.67 | $10.68 | 610,800 | — | — |
| 1983-09-06 | $6.67 | $10.68 | 1,596,000 | — | — |
| 1983-09-02 | $6.56 | $10.52 | 1,052,400 | — | — |
| 1983-09-01 | $6.54 | $10.48 | 935,400 | — | — |
| 1983-08-31 | $6.48 | $10.38 | 1,102,800 | — | — |
| 1983-08-30 | $6.42 | $10.28 | 774,000 | — | — |
| 1983-08-29 | $6.46 | $10.35 | 588,000 | — | — |
| 1983-08-26 | $6.50 | $10.42 | 717,600 | — | — |
| 1983-08-25 | $6.46 | $10.35 | 750,000 | — | — |
| 1983-08-24 | $6.46 | $10.35 | 1,104,600 | — | — |
| 1983-08-23 | $6.48 | $10.38 | 1,042,200 | — | — |
| 1983-08-22 | $6.40 | $10.25 | 1,101,000 | — | — |
| 1983-08-19 | $6.40 | $10.25 | 862,800 | — | — |
| 1983-08-18 | $6.48 | $10.38 | 976,800 | — | — |
| 1983-08-17 | $6.56 | $10.52 | 1,418,400 | — | — |
| 1983-08-16 | $6.54 | $10.48 | 2,308,200 | — | — |
| 1983-08-15 | $6.75 | $10.82 | 1,482,600 | — | — |
| 1983-08-12 | $6.65 | $10.65 | 1,656,600 | — | — |
| 1983-08-11 | $6.60 | $10.58 | 1,545,000 | — | — |
| 1983-08-10 | $6.48 | $10.38 | 771,600 | — | — |
| 1983-08-09 | $6.48 | $10.38 | 805,200 | — | — |
| 1983-08-08 | $6.40 | $10.25 | 905,400 | — | — |
| 1983-08-05 | $6.50 | $10.42 | 688,200 | — | — |
| 1983-08-04 | $6.40 | $10.25 | 1,390,200 | — | — |
| 1983-08-03 | $6.46 | $10.35 | 3,795,600 | — | — |
| 1983-08-02 | $6.23 | $9.98 | 3,234,600 | — | — |
| 1983-08-01 | $5.85 | $9.38 | 844,200 | — | — |
| 1983-07-29 | $5.81 | $9.31 | 807,000 | — | — |
| 1983-07-28 | $5.96 | $9.55 | 1,750,800 | — | — |
| 1983-07-27 | $5.96 | $9.55 | 1,362,000 | — | — |
| 1983-07-26 | $5.94 | $9.51 | 883,800 | — | — |
| 1983-07-25 | $5.94 | $9.51 | 877,800 | — | — |
| 1983-07-22 | $5.81 | $9.31 | 1,418,400 | — | — |
| 1983-07-21 | $5.81 | $9.31 | 4,300,200 | — | — |
| 1983-07-20 | $5.52 | $8.85 | 2,285,400 | — | — |
| 1983-07-19 | $5.48 | $8.78 | 1,370,400 | — | — |
| 1983-07-18 | $5.38 | $8.61 | 983,400 | — | — |
| 1983-07-15 | $5.38 | $8.61 | 901,200 | — | — |
| 1983-07-14 | $5.46 | $8.75 | 463,800 | — | — |
| 1983-07-13 | $5.35 | $8.58 | 838,200 | — | — |
| 1983-07-12 | $5.33 | $8.55 | 1,140,600 | — | — |
| 1983-07-11 | $5.50 | $8.81 | 339,600 | — | — |
| 1983-07-08 | $5.50 | $8.81 | 669,000 | — | — |
| 1983-07-07 | $5.54 | $8.88 | 1,182,600 | — | — |
| 1983-07-06 | $5.65 | $9.05 | 873,000 | — | — |
| 1983-07-05 | $5.67 | $9.08 | 729,600 | — | — |
| 1983-07-01 | $5.77 | $9.25 | 672,000 | — | — |
| 1983-06-30 | $5.71 | $9.15 | 2,922,000 | — | — |
| 1983-06-29 | $5.71 | $9.15 | 1,311,000 | — | — |
| 1983-06-28 | $5.73 | $9.18 | 618,000 | — | — |
| 1983-06-27 | $5.81 | $9.31 | 1,021,800 | — | — |
| 1983-06-24 | $5.92 | $9.48 | 2,443,800 | — | — |
| 1983-06-23 | $5.94 | $9.45 | 596,400 | — | — |
| 1983-06-22 | $5.96 | $9.48 | 575,400 | — | — |
| 1983-06-21 | $5.96 | $9.48 | 1,099,800 | — | — |
| 1983-06-20 | $6.00 | $9.55 | 723,600 | — | — |
| 1983-06-17 | $5.98 | $9.51 | 2,074,800 | — | — |
| 1983-06-16 | $6.02 | $9.58 | 1,620,600 | — | — |
| 1983-06-15 | $5.98 | $9.51 | 886,800 | — | — |
| 1983-06-14 | $6.02 | $9.58 | 2,313,600 | — | — |
| 1983-06-13 | $6.17 | $9.81 | 1,216,200 | — | — |
| 1983-06-10 | $6.15 | $9.78 | 375,600 | — | — |
| 1983-06-09 | $6.15 | $9.78 | 661,200 | — | — |
| 1983-06-08 | $6.13 | $9.75 | 283,800 | — | — |
| 1983-06-07 | $6.13 | $9.75 | 420,000 | — | — |
| 1983-06-06 | $6.17 | $9.81 | 896,400 | — | — |
| 1983-06-03 | $6.21 | $9.88 | 646,800 | — | — |
| 1983-06-02 | $5.98 | $9.51 | 346,200 | — | — |
| 1983-06-01 | $6.10 | $9.71 | 380,400 | — | — |
| 1983-05-31 | $6.17 | $9.81 | 357,000 | — | — |
| 1983-05-27 | $6.23 | $9.91 | 366,000 | — | — |
| 1983-05-26 | $6.29 | $10.01 | 620,400 | — | — |
| 1983-05-25 | $6.29 | $10.01 | 727,800 | — | — |
| 1983-05-24 | $6.25 | $9.95 | 817,800 | — | — |
| 1983-05-23 | $6.25 | $9.95 | 333,600 | — | — |
| 1983-05-20 | $6.29 | $10.01 | 514,800 | — | — |
| 1983-05-19 | $6.25 | $9.95 | 660,000 | — | — |
| 1983-05-18 | $6.38 | $10.14 | 358,800 | — | — |
| 1983-05-17 | $6.38 | $10.14 | 1,150,200 | — | — |
| 1983-05-16 | $6.35 | $10.11 | 1,945,200 | — | — |
| 1983-05-13 | $6.46 | $10.28 | 898,800 | — | — |
| 1983-05-12 | $6.42 | $10.21 | 606,000 | — | — |
| 1983-05-11 | $6.48 | $10.31 | 558,000 | — | — |
| 1983-05-10 | $6.48 | $10.31 | 817,200 | — | — |
| 1983-05-09 | $6.46 | $10.28 | 481,800 | — | — |
| 1983-05-06 | $6.46 | $10.28 | 1,393,200 | — | — |
| 1983-05-05 | $6.21 | $9.88 | 539,400 | — | — |
| 1983-05-04 | $6.10 | $9.71 | 412,800 | — | — |
| 1983-05-03 | $6.15 | $9.78 | 434,400 | — | — |
| 1983-05-02 | $6.19 | $9.85 | 781,200 | — | — |
| 1983-04-29 | $6.35 | $10.11 | 645,600 | — | — |
| 1983-04-28 | $6.33 | $10.08 | 495,000 | — | — |
| 1983-04-27 | $6.25 | $9.95 | 552,600 | — | — |
| 1983-04-26 | $6.33 | $10.08 | 927,000 | — | — |
| 1983-04-25 | $6.33 | $10.08 | 1,423,200 | — | — |
| 1983-04-22 | $6.23 | $9.91 | 789,600 | — | — |
| 1983-04-21 | $6.06 | $9.65 | 1,127,400 | — | — |
| 1983-04-20 | $6.17 | $9.81 | 1,255,200 | — | — |
| 1983-04-19 | $6.15 | $9.78 | 716,400 | — | — |
| 1983-04-18 | $6.08 | $9.68 | 992,400 | — | — |
| 1983-04-15 | $5.98 | $9.51 | 1,737,000 | — | — |
| 1983-04-14 | $5.98 | $9.51 | 1,183,800 | — | — |
| 1983-04-13 | $5.96 | $9.48 | 1,215,600 | — | — |
| 1983-04-12 | $5.96 | $9.48 | 822,000 | — | — |
| 1983-04-11 | $5.92 | $9.42 | 1,200,000 | — | — |
| 1983-04-08 | $5.85 | $9.32 | 244,800 | — | — |
| 1983-04-07 | $5.90 | $9.38 | 1,044,000 | — | — |
| 1983-04-06 | $5.88 | $9.35 | 950,400 | — | — |
| 1983-04-05 | $5.94 | $9.45 | 964,200 | — | — |
| 1983-04-04 | $6.00 | $9.55 | 517,200 | — | — |
| 1983-03-31 | $5.98 | $9.51 | 917,400 | — | — |
| 1983-03-30 | $6.04 | $9.61 | 744,600 | — | — |
| 1983-03-29 | $5.98 | $9.51 | 1,332,000 | — | — |
| 1983-03-28 | $6.00 | $9.55 | 1,369,200 | — | — |
| 1983-03-25 | $6.17 | $9.81 | 2,197,200 | — | — |
| 1983-03-24 | $6.35 | $10.04 | 6,233,400 | — | — |
| 1983-03-23 | $6.27 | $9.91 | 4,754,400 | — | — |
| 1983-03-22 | $5.83 | $9.22 | 2,164,800 | — | — |
| 1983-03-21 | $5.60 | $8.86 | 1,041,000 | — | — |
| 1983-03-18 | $5.50 | $8.69 | 748,200 | — | — |
| 1983-03-17 | $5.33 | $8.43 | 628,200 | — | — |
| 1983-03-16 | $5.40 | $8.53 | 1,379,400 | — | — |
| 1983-03-15 | $5.50 | $8.69 | 643,200 | — | — |
| 1983-03-14 | $5.50 | $8.69 | 754,800 | — | — |
| 1983-03-11 | $5.42 | $8.56 | 780,600 | — | — |
| 1983-03-10 | $5.48 | $8.66 | 1,735,200 | — | — |
| 1983-03-09 | $5.69 | $8.99 | 1,614,600 | — | — |
| 1983-03-08 | $5.69 | $8.99 | 1,121,400 | — | — |
| 1983-03-07 | $5.71 | $9.02 | 1,535,400 | — | — |
| 1983-03-04 | $5.63 | $8.89 | 1,416,600 | — | — |
| 1983-03-03 | $5.67 | $8.96 | 2,955,600 | — | — |
| 1983-03-02 | $5.65 | $8.93 | 1,970,400 | — | — |
| 1983-03-01 | $5.77 | $9.12 | 1,775,400 | — | — |
| 1983-02-28 | $5.77 | $9.12 | 413,400 | — | — |
| 1983-02-25 | $5.83 | $9.22 | 2,011,200 | — | — |
| 1983-02-24 | $5.83 | $9.22 | 1,572,000 | — | — |
| 1983-02-23 | $5.54 | $8.76 | 659,400 | — | — |
| 1983-02-22 | $5.44 | $8.60 | 739,800 | — | — |
| 1983-02-18 | $5.54 | $8.76 | 250,800 | — | — |
| 1983-02-17 | $5.48 | $8.66 | 336,000 | — | — |
| 1983-02-16 | $5.52 | $8.73 | 1,408,200 | — | — |
| 1983-02-15 | $5.67 | $8.96 | 1,074,600 | — | — |
| 1983-02-14 | $5.81 | $9.19 | 1,238,400 | — | — |
| 1983-02-11 | $5.77 | $9.12 | 756,000 | — | — |
| 1983-02-10 | $5.71 | $9.02 | 470,400 | — | — |
| 1983-02-09 | $5.63 | $8.89 | 797,400 | — | — |
| 1983-02-08 | $5.52 | $8.73 | 445,800 | — | — |
| 1983-02-07 | $5.54 | $8.76 | 373,800 | — | — |
| 1983-02-04 | $5.40 | $8.53 | 373,800 | — | — |
| 1983-02-03 | $5.27 | $8.33 | 1,557,600 | — | — |
| 1983-02-02 | $5.31 | $8.40 | 1,014,000 | — | — |
| 1983-02-01 | $5.40 | $8.53 | 874,200 | — | — |
| 1983-01-31 | $5.44 | $8.60 | 1,550,400 | — | — |
| 1983-01-28 | $5.29 | $8.37 | 1,005,000 | — | — |
| 1983-01-27 | $5.13 | $8.10 | 615,000 | — | — |
| 1983-01-26 | $5.08 | $8.04 | 1,699,800 | — | — |
| 1983-01-25 | $5.10 | $8.07 | 1,386,600 | — | — |
| 1983-01-24 | $5.23 | $8.27 | 517,800 | — | — |
| 1983-01-21 | $5.46 | $8.63 | 263,400 | — | — |
| 1983-01-20 | $5.54 | $8.76 | 872,400 | — | — |
| 1983-01-19 | $5.60 | $8.86 | 771,600 | — | — |
| 1983-01-18 | $5.69 | $8.99 | 2,075,400 | — | — |
| 1983-01-17 | $5.73 | $9.06 | 1,553,400 | — | — |
| 1983-01-14 | $5.67 | $8.96 | 1,941,000 | — | — |
| 1983-01-13 | $5.67 | $8.96 | 1,420,200 | — | — |
| 1983-01-12 | $5.63 | $8.89 | 1,564,200 | — | — |
| 1983-01-11 | $5.65 | $8.93 | 1,704,600 | — | — |
| 1983-01-10 | $5.67 | $8.96 | 1,324,200 | — | — |
| 1983-01-07 | $5.52 | $8.73 | 2,990,400 | — | — |
| 1983-01-06 | $5.48 | $8.66 | 2,106,600 | — | — |
| 1983-01-05 | $5.04 | $7.97 | 1,220,400 | — | — |
| 1983-01-04 | $4.96 | $7.84 | 383,400 | — | — |
| 1983-01-03 | $4.85 | $7.67 | 445,200 | — | — |