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 | $5.54 | $7.97 | 415,200 | — | — |
| 1983-12-29 | $5.49 | $7.89 | 296,400 | — | — |
| 1983-12-28 | $5.52 | $7.94 | 493,200 | — | — |
| 1983-12-27 | $5.54 | $7.97 | 302,400 | — | — |
| 1983-12-23 | $5.55 | $7.98 | 1,398,000 | — | — |
| 1983-12-22 | $5.57 | $8.01 | 1,352,400 | — | — |
| 1983-12-21 | $5.59 | $8.04 | 986,400 | — | — |
| 1983-12-20 | $5.54 | $7.97 | 1,306,800 | — | — |
| 1983-12-19 | $5.61 | $8.07 | 741,600 | — | — |
| 1983-12-16 | $5.63 | $8.09 | 2,016,000 | — | — |
| 1983-12-15 | $5.53 | $7.95 | 1,519,200 | — | — |
| 1983-12-14 | $5.58 | $8.03 | 2,664,000 | — | — |
| 1983-12-13 | $5.65 | $8.12 | 2,336,400 | — | — |
| 1983-12-12 | $5.69 | $8.18 | 620,400 | — | — |
| 1983-12-09 | $5.64 | $8.10 | 669,600 | — | — |
| 1983-12-08 | $5.65 | $8.12 | 3,039,600 | — | — |
| 1983-12-07 | $5.72 | $8.22 | 3,271,200 | — | — |
| 1983-12-06 | $5.63 | $8.09 | 2,470,800 | — | — |
| 1983-12-05 | $5.53 | $7.95 | 1,582,800 | — | — |
| 1983-12-02 | $5.50 | $7.91 | 1,587,600 | — | — |
| 1983-12-01 | $5.63 | $8.09 | 1,898,400 | — | — |
| 1983-11-30 | $5.67 | $8.15 | 1,078,800 | — | — |
| 1983-11-29 | $5.66 | $8.13 | 1,566,000 | — | — |
| 1983-11-28 | $5.63 | $8.09 | 1,249,200 | — | — |
| 1983-11-25 | $5.60 | $8.06 | 1,641,600 | — | — |
| 1983-11-23 | $5.57 | $8.01 | 3,279,600 | — | — |
| 1983-11-22 | $5.53 | $7.95 | 1,885,200 | — | — |
| 1983-11-21 | $5.47 | $7.86 | 1,651,200 | — | — |
| 1983-11-18 | $5.44 | $7.82 | 1,810,800 | — | — |
| 1983-11-17 | $5.34 | $7.68 | 1,129,200 | — | — |
| 1983-11-16 | $5.33 | $7.67 | 1,556,400 | — | — |
| 1983-11-15 | $5.26 | $7.56 | 516,000 | — | — |
| 1983-11-14 | $5.21 | $7.49 | 871,200 | — | — |
| 1983-11-11 | $5.26 | $7.49 | 727,200 | — | — |
| 1983-11-10 | $5.22 | $7.43 | 706,800 | — | — |
| 1983-11-09 | $5.20 | $7.40 | 2,190,000 | — | — |
| 1983-11-08 | $5.17 | $7.36 | 1,612,800 | — | — |
| 1983-11-07 | $5.05 | $7.20 | 1,292,400 | — | — |
| 1983-11-04 | $5.03 | $7.17 | 510,000 | — | — |
| 1983-11-03 | $5.05 | $7.20 | 906,000 | — | — |
| 1983-11-02 | $5.07 | $7.23 | 1,744,800 | — | — |
| 1983-11-01 | $5.04 | $7.18 | 687,600 | — | — |
| 1983-10-31 | $4.96 | $7.06 | 3,885,600 | — | — |
| 1983-10-28 | $5.00 | $7.12 | 908,400 | — | — |
| 1983-10-27 | $4.97 | $7.08 | 1,270,800 | — | — |
| 1983-10-26 | $5.01 | $7.14 | 1,081,200 | — | — |
| 1983-10-25 | $5.08 | $7.24 | 847,200 | — | — |
| 1983-10-24 | $5.10 | $7.27 | 1,068,000 | — | — |
| 1983-10-21 | $5.13 | $7.30 | 3,703,200 | — | — |
| 1983-10-20 | $5.13 | $7.30 | 3,252,000 | — | — |
| 1983-10-19 | $5.07 | $7.23 | 3,362,400 | — | — |
| 1983-10-18 | $5.27 | $7.51 | 972,000 | — | — |
| 1983-10-17 | $5.26 | $7.49 | 1,126,800 | — | — |
| 1983-10-14 | $5.30 | $7.55 | 1,290,000 | — | — |
| 1983-10-13 | $5.32 | $7.58 | 848,400 | — | — |
| 1983-10-12 | $5.38 | $7.66 | 2,084,400 | — | — |
| 1983-10-11 | $5.50 | $7.83 | 1,302,000 | — | — |
| 1983-10-10 | $5.55 | $7.91 | 614,400 | — | — |
| 1983-10-07 | $5.60 | $7.98 | 2,344,800 | — | — |
| 1983-10-06 | $5.46 | $7.77 | 2,180,400 | — | — |
| 1983-10-05 | $5.31 | $7.57 | 949,200 | — | — |
| 1983-10-04 | $5.18 | $7.37 | 507,600 | — | — |
| 1983-10-03 | $5.13 | $7.30 | 358,800 | — | — |
| 1983-09-30 | $5.11 | $7.29 | 400,800 | — | — |
| 1983-09-29 | $5.10 | $7.27 | 655,200 | — | — |
| 1983-09-28 | $5.07 | $7.23 | 1,483,200 | — | — |
| 1983-09-27 | $5.13 | $7.30 | 2,166,000 | — | — |
| 1983-09-26 | $5.20 | $7.40 | 931,200 | — | — |
| 1983-09-23 | $5.23 | $7.45 | 2,377,200 | — | — |
| 1983-09-22 | $5.21 | $7.42 | 3,386,400 | — | — |
| 1983-09-21 | $5.01 | $7.14 | 1,260,000 | — | — |
| 1983-09-20 | $5.02 | $7.15 | 1,276,800 | — | — |
| 1983-09-19 | $4.93 | $7.02 | 1,515,600 | — | — |
| 1983-09-16 | $4.89 | $6.96 | 1,453,200 | — | — |
| 1983-09-15 | $4.81 | $6.85 | 495,600 | — | — |
| 1983-09-14 | $4.79 | $6.83 | 688,800 | — | — |
| 1983-09-13 | $4.81 | $6.85 | 1,263,600 | — | — |
| 1983-09-12 | $4.85 | $6.91 | 1,969,200 | — | — |
| 1983-09-09 | $4.83 | $6.88 | 1,285,200 | — | — |
| 1983-09-08 | $4.91 | $6.99 | 2,006,400 | — | — |
| 1983-09-07 | $4.82 | $6.87 | 2,137,200 | — | — |
| 1983-09-06 | $4.88 | $6.94 | 3,423,600 | — | — |
| 1983-09-02 | $4.68 | $6.66 | 2,566,800 | — | — |
| 1983-09-01 | $4.61 | $6.57 | 1,092,000 | — | — |
| 1983-08-31 | $4.64 | $6.60 | 1,500,000 | — | — |
| 1983-08-30 | $4.58 | $6.53 | 1,909,200 | — | — |
| 1983-08-29 | $4.63 | $6.59 | 2,059,200 | — | — |
| 1983-08-26 | $4.65 | $6.62 | 1,152,000 | — | — |
| 1983-08-25 | $4.64 | $6.60 | 2,373,600 | — | — |
| 1983-08-24 | $4.60 | $6.56 | 1,918,800 | — | — |
| 1983-08-23 | $4.73 | $6.74 | 714,000 | — | — |
| 1983-08-22 | $4.74 | $6.75 | 1,899,600 | — | — |
| 1983-08-19 | $4.74 | $6.75 | 1,022,400 | — | — |
| 1983-08-18 | $4.73 | $6.74 | 1,231,200 | — | — |
| 1983-08-17 | $4.72 | $6.72 | 1,196,400 | — | — |
| 1983-08-16 | $4.78 | $6.81 | 697,200 | — | — |
| 1983-08-15 | $4.81 | $6.85 | 735,600 | — | — |
| 1983-08-12 | $4.85 | $6.85 | 1,112,400 | — | — |
| 1983-08-11 | $4.92 | $6.94 | 772,800 | — | — |
| 1983-08-10 | $4.90 | $6.91 | 1,933,200 | — | — |
| 1983-08-09 | $4.74 | $6.69 | 1,732,800 | — | — |
| 1983-08-08 | $4.67 | $6.59 | 1,024,800 | — | — |
| 1983-08-05 | $4.85 | $6.85 | 1,000,800 | — | — |
| 1983-08-04 | $4.68 | $6.60 | 1,599,600 | — | — |
| 1983-08-03 | $4.76 | $6.72 | 598,800 | — | — |
| 1983-08-02 | $4.77 | $6.73 | 1,197,600 | — | — |
| 1983-08-01 | $4.80 | $6.78 | 1,314,000 | — | — |
| 1983-07-29 | $4.81 | $6.79 | 1,362,000 | — | — |
| 1983-07-28 | $4.98 | $7.03 | 1,417,200 | — | — |
| 1983-07-27 | $5.04 | $7.12 | 2,182,800 | — | — |
| 1983-07-26 | $5.13 | $7.23 | 1,534,800 | — | — |
| 1983-07-25 | $5.10 | $7.20 | 850,800 | — | — |
| 1983-07-22 | $5.02 | $7.09 | 934,800 | — | — |
| 1983-07-21 | $5.01 | $7.07 | 3,253,200 | — | — |
| 1983-07-20 | $4.89 | $6.90 | 2,341,200 | — | — |
| 1983-07-19 | $4.88 | $6.88 | 459,600 | — | — |
| 1983-07-18 | $4.97 | $7.01 | 2,716,800 | — | — |
| 1983-07-15 | $5.02 | $7.09 | 516,000 | — | — |
| 1983-07-14 | $5.07 | $7.16 | 532,800 | — | — |
| 1983-07-13 | $5.08 | $7.18 | 624,000 | — | — |
| 1983-07-12 | $5.09 | $7.19 | 927,600 | — | — |
| 1983-07-11 | $5.13 | $7.23 | 842,400 | — | — |
| 1983-07-08 | $5.06 | $7.15 | 842,400 | — | — |
| 1983-07-07 | $5.05 | $7.13 | 542,400 | — | — |
| 1983-07-06 | $5.04 | $7.12 | 782,400 | — | — |
| 1983-07-05 | $5.04 | $7.12 | 1,184,400 | — | — |
| 1983-07-01 | $5.08 | $7.18 | 825,600 | — | — |
| 1983-06-30 | $5.15 | $7.26 | 559,200 | — | — |
| 1983-06-29 | $5.06 | $7.15 | 1,533,600 | — | — |
| 1983-06-28 | $5.08 | $7.18 | 270,000 | — | — |
| 1983-06-27 | $5.13 | $7.23 | 816,000 | — | — |
| 1983-06-24 | $5.18 | $7.31 | 826,800 | — | — |
| 1983-06-23 | $5.18 | $7.31 | 1,218,000 | — | — |
| 1983-06-22 | $5.18 | $7.31 | 3,891,600 | — | — |
| 1983-06-21 | $5.19 | $7.32 | 6,920,400 | — | — |
| 1983-06-20 | $5.00 | $7.06 | 1,848,000 | — | — |
| 1983-06-17 | $4.94 | $6.97 | 1,687,200 | — | — |
| 1983-06-16 | $4.91 | $6.93 | 4,404,000 | — | — |
| 1983-06-15 | $4.80 | $6.78 | 3,650,400 | — | — |
| 1983-06-14 | $4.78 | $6.75 | 2,415,600 | — | — |
| 1983-06-13 | $4.73 | $6.68 | 1,564,800 | — | — |
| 1983-06-10 | $4.72 | $6.66 | 1,852,800 | — | — |
| 1983-06-09 | $4.73 | $6.68 | 2,974,800 | — | — |
| 1983-06-08 | $4.75 | $6.70 | 1,875,600 | — | — |
| 1983-06-07 | $4.84 | $6.84 | 1,009,200 | — | — |
| 1983-06-06 | $4.92 | $6.94 | 1,614,000 | — | — |
| 1983-06-03 | $4.89 | $6.90 | 2,217,600 | — | — |
| 1983-06-02 | $4.91 | $6.93 | 2,518,800 | — | — |
| 1983-06-01 | $4.92 | $6.94 | 2,709,600 | — | — |
| 1983-05-31 | $4.93 | $6.95 | 2,486,400 | — | — |
| 1983-05-27 | $4.94 | $6.97 | 1,652,400 | — | — |
| 1983-05-26 | $4.93 | $6.95 | 3,013,200 | — | — |
| 1983-05-25 | $4.88 | $6.88 | 2,682,000 | — | — |
| 1983-05-24 | $4.92 | $6.94 | 1,582,800 | — | — |
| 1983-05-23 | $4.98 | $7.03 | 1,736,400 | — | — |
| 1983-05-20 | $4.96 | $7.00 | 1,112,400 | — | — |
| 1983-05-19 | $4.91 | $6.93 | 2,101,200 | — | — |
| 1983-05-18 | $4.92 | $6.94 | 3,566,400 | — | — |
| 1983-05-17 | $4.91 | $6.93 | 829,200 | — | — |
| 1983-05-16 | $4.92 | $6.94 | 1,945,200 | — | — |
| 1983-05-13 | $4.99 | $6.98 | 3,070,800 | — | — |
| 1983-05-12 | $5.09 | $7.13 | 691,200 | — | — |
| 1983-05-11 | $5.13 | $7.17 | 1,124,400 | — | — |
| 1983-05-10 | $5.15 | $7.20 | 1,722,000 | — | — |
| 1983-05-09 | $5.18 | $7.24 | 2,018,400 | — | — |
| 1983-05-06 | $5.26 | $7.36 | 1,668,000 | — | — |
| 1983-05-05 | $5.29 | $7.40 | 4,815,600 | — | — |
| 1983-05-04 | $5.10 | $7.14 | 2,190,000 | — | — |
| 1983-05-03 | $4.97 | $6.95 | 2,049,600 | — | — |
| 1983-05-02 | $4.89 | $6.84 | 1,296,000 | — | — |
| 1983-04-29 | $4.86 | $6.81 | 1,353,600 | — | — |
| 1983-04-28 | $4.78 | $6.69 | 2,295,600 | — | — |
| 1983-04-27 | $4.84 | $6.78 | 2,718,000 | — | — |
| 1983-04-26 | $4.89 | $6.84 | 684,000 | — | — |
| 1983-04-25 | $4.90 | $6.85 | 1,640,400 | — | — |
| 1983-04-22 | $4.88 | $6.82 | 1,814,400 | — | — |
| 1983-04-21 | $4.91 | $6.86 | 2,430,000 | — | — |
| 1983-04-20 | $4.79 | $6.70 | 1,466,400 | — | — |
| 1983-04-19 | $4.68 | $6.54 | 5,292,000 | — | — |
| 1983-04-18 | $4.69 | $6.56 | 3,402,000 | — | — |
| 1983-04-15 | $4.72 | $6.60 | 1,124,400 | — | — |
| 1983-04-14 | $4.77 | $6.68 | 1,819,200 | — | — |
| 1983-04-13 | $4.75 | $6.65 | 2,156,400 | — | — |
| 1983-04-12 | $4.75 | $6.65 | 1,591,200 | — | — |
| 1983-04-11 | $4.83 | $6.76 | 1,179,600 | — | — |
| 1983-04-08 | $4.83 | $6.76 | 1,275,600 | — | — |
| 1983-04-07 | $4.73 | $6.62 | 1,531,200 | — | — |
| 1983-04-06 | $4.71 | $6.59 | 3,084,000 | — | — |
| 1983-04-05 | $4.83 | $6.76 | 1,702,800 | — | — |
| 1983-04-04 | $4.86 | $6.81 | 846,000 | — | — |
| 1983-03-31 | $4.93 | $6.89 | 646,800 | — | — |
| 1983-03-30 | $4.99 | $6.98 | 1,537,200 | — | — |
| 1983-03-29 | $4.90 | $6.85 | 1,579,200 | — | — |
| 1983-03-28 | $4.86 | $6.81 | 1,876,800 | — | — |
| 1983-03-25 | $4.90 | $6.85 | 1,309,200 | — | — |
| 1983-03-24 | $4.98 | $6.97 | 1,068,000 | — | — |
| 1983-03-23 | $5.04 | $7.05 | 3,631,200 | — | — |
| 1983-03-22 | $5.07 | $7.10 | 1,066,800 | — | — |
| 1983-03-21 | $5.02 | $7.02 | 1,056,000 | — | — |
| 1983-03-18 | $4.97 | $6.95 | 1,017,600 | — | — |
| 1983-03-17 | $4.92 | $6.88 | 1,048,800 | — | — |
| 1983-03-16 | $4.97 | $6.95 | 855,600 | — | — |
| 1983-03-15 | $4.95 | $6.92 | 1,820,400 | — | — |
| 1983-03-14 | $5.00 | $7.00 | 5,682,000 | — | — |
| 1983-03-11 | $5.07 | $7.10 | 344,400 | — | — |
| 1983-03-10 | $5.10 | $7.14 | 715,200 | — | — |
| 1983-03-09 | $5.13 | $7.17 | 711,600 | — | — |
| 1983-03-08 | $5.16 | $7.21 | 679,200 | — | — |
| 1983-03-07 | $5.25 | $7.35 | 957,600 | — | — |
| 1983-03-04 | $5.30 | $7.42 | 630,000 | — | — |
| 1983-03-03 | $5.31 | $7.43 | 1,442,400 | — | — |
| 1983-03-02 | $5.32 | $7.45 | 1,508,400 | — | — |
| 1983-03-01 | $5.21 | $7.29 | 1,194,000 | — | — |
| 1983-02-28 | $5.20 | $7.27 | 878,400 | — | — |
| 1983-02-25 | $5.25 | $7.35 | 870,000 | — | — |
| 1983-02-24 | $5.18 | $7.24 | 1,627,200 | — | — |
| 1983-02-23 | $5.10 | $7.14 | 784,800 | — | — |
| 1983-02-22 | $5.10 | $7.14 | 1,084,800 | — | — |
| 1983-02-18 | $5.16 | $7.21 | 603,600 | — | — |
| 1983-02-17 | $5.17 | $7.23 | 1,065,600 | — | — |
| 1983-02-16 | $5.21 | $7.29 | 489,600 | — | — |
| 1983-02-15 | $5.26 | $7.36 | 1,434,000 | — | — |
| 1983-02-14 | $5.23 | $7.32 | 1,111,200 | — | — |
| 1983-02-11 | $5.23 | $7.26 | 1,028,400 | — | — |
| 1983-02-10 | $5.16 | $7.15 | 1,216,800 | — | — |
| 1983-02-09 | $5.08 | $7.05 | 350,400 | — | — |
| 1983-02-08 | $5.04 | $7.00 | 508,800 | — | — |
| 1983-02-07 | $5.06 | $7.02 | 1,750,800 | — | — |
| 1983-02-04 | $5.04 | $7.00 | 560,400 | — | — |
| 1983-02-03 | $4.97 | $6.89 | 1,328,400 | — | — |
| 1983-02-02 | $4.89 | $6.78 | 810,000 | — | — |
| 1983-02-01 | $4.92 | $6.82 | 657,600 | — | — |
| 1983-01-31 | $5.03 | $6.98 | 1,515,600 | — | — |
| 1983-01-28 | $4.99 | $6.92 | 1,914,000 | — | — |
| 1983-01-27 | $4.97 | $6.89 | 2,874,000 | — | — |
| 1983-01-26 | $4.97 | $6.89 | 1,515,600 | — | — |
| 1983-01-25 | $4.96 | $6.88 | 649,200 | — | — |
| 1983-01-24 | $4.85 | $6.73 | 988,800 | — | — |
| 1983-01-21 | $4.91 | $6.81 | 609,600 | — | — |
| 1983-01-20 | $4.91 | $6.81 | 1,454,400 | — | — |
| 1983-01-19 | $4.85 | $6.73 | 934,800 | — | — |
| 1983-01-18 | $4.92 | $6.82 | 1,144,800 | — | — |
| 1983-01-17 | $4.90 | $6.79 | 1,162,800 | — | — |
| 1983-01-14 | $4.96 | $6.88 | 765,600 | — | — |
| 1983-01-13 | $4.94 | $6.85 | 522,000 | — | — |
| 1983-01-12 | $4.97 | $6.89 | 609,600 | — | — |
| 1983-01-11 | $4.94 | $6.85 | 651,600 | — | — |
| 1983-01-10 | $5.00 | $6.94 | 913,200 | — | — |
| 1983-01-07 | $4.98 | $6.91 | 688,800 | — | — |
| 1983-01-06 | $4.93 | $6.84 | 1,032,000 | — | — |
| 1983-01-05 | $4.92 | $6.82 | 519,600 | — | — |
| 1983-01-04 | $4.99 | $6.92 | 700,800 | — | — |
| 1983-01-03 | $4.94 | $6.85 | 423,600 | — | — |