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
- 1973-05-02 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 | $5.13 | $17.59 | 522,946 | — | — |
| 1983-12-29 | $5.08 | $17.44 | 585,195 | — | — |
| 1983-12-28 | $5.08 | $17.44 | 644,359 | — | — |
| 1983-12-27 | $5.17 | $17.75 | 616,600 | — | — |
| 1983-12-23 | $4.99 | $17.13 | 535,003 | — | — |
| 1983-12-22 | $4.95 | $16.98 | 3,080,194 | — | — |
| 1983-12-21 | $5.04 | $17.29 | 841,200 | — | — |
| 1983-12-20 | $5.13 | $17.59 | 406,860 | — | — |
| 1983-12-19 | $5.13 | $17.59 | 599,495 | — | — |
| 1983-12-16 | $4.99 | $17.13 | 1,885,970 | — | — |
| 1983-12-15 | $5.35 | $18.36 | 235,816 | — | — |
| 1983-12-14 | $5.39 | $18.51 | 211,702 | — | — |
| 1983-12-13 | $5.39 | $18.51 | 298,065 | — | — |
| 1983-12-12 | $5.35 | $18.36 | 284,606 | — | — |
| 1983-12-09 | $5.26 | $18.05 | 716,142 | — | — |
| 1983-12-08 | $5.22 | $17.90 | 872,324 | — | — |
| 1983-12-07 | $5.22 | $17.90 | 304,514 | — | — |
| 1983-12-06 | $5.17 | $17.75 | 367,044 | — | — |
| 1983-12-05 | $5.08 | $17.44 | 693,710 | — | — |
| 1983-12-02 | $5.08 | $17.44 | 808,674 | — | — |
| 1983-12-01 | $5.22 | $17.90 | 716,422 | — | — |
| 1983-11-30 | $5.35 | $18.36 | 565,286 | — | — |
| 1983-11-29 | $5.53 | $18.97 | 625,012 | — | — |
| 1983-11-28 | $5.48 | $18.82 | 418,357 | — | — |
| 1983-11-25 | $5.57 | $19.12 | 208,337 | — | — |
| 1983-11-23 | $5.57 | $19.12 | 488,457 | — | — |
| 1983-11-22 | $5.57 | $19.12 | 828,302 | — | — |
| 1983-11-21 | $5.62 | $19.28 | 294,140 | — | — |
| 1983-11-18 | $5.62 | $19.28 | 217,310 | — | — |
| 1983-11-17 | $5.66 | $19.43 | 253,762 | — | — |
| 1983-11-16 | $5.66 | $19.43 | 367,044 | — | — |
| 1983-11-15 | $5.62 | $19.28 | 301,150 | — | — |
| 1983-11-14 | $5.62 | $19.28 | 407,141 | — | — |
| 1983-11-11 | $5.57 | $19.12 | 384,709 | — | — |
| 1983-11-10 | $5.62 | $19.28 | 494,065 | — | — |
| 1983-11-09 | $5.62 | $19.28 | 483,410 | — | — |
| 1983-11-08 | $5.57 | $19.12 | 750,911 | — | — |
| 1983-11-07 | $5.75 | $19.74 | 1,031,592 | — | — |
| 1983-11-04 | $5.80 | $19.89 | 703,804 | — | — |
| 1983-11-03 | $5.80 | $19.89 | 1,790,915 | — | — |
| 1983-11-02 | $6.02 | $20.65 | 275,353 | — | — |
| 1983-11-01 | $6.20 | $20.62 | 1,245,817 | — | — |
| 1983-10-31 | $6.29 | $20.91 | 1,117,955 | — | — |
| 1983-10-28 | $6.20 | $20.62 | 749,229 | — | — |
| 1983-10-27 | $6.24 | $20.77 | 1,099,729 | — | — |
| 1983-10-26 | $6.24 | $20.77 | 273,951 | — | — |
| 1983-10-25 | $6.24 | $20.77 | 957,005 | — | — |
| 1983-10-24 | $6.20 | $20.62 | 513,693 | — | — |
| 1983-10-21 | $6.15 | $20.47 | 186,466 | — | — |
| 1983-10-20 | $6.20 | $20.62 | 544,537 | — | — |
| 1983-10-19 | $6.11 | $20.32 | 348,818 | — | — |
| 1983-10-18 | $6.15 | $20.47 | 373,773 | — | — |
| 1983-10-17 | $6.15 | $20.47 | 650,248 | — | — |
| 1983-10-14 | $6.15 | $20.47 | 437,985 | — | — |
| 1983-10-13 | $6.15 | $20.47 | 645,481 | — | — |
| 1983-10-12 | $6.15 | $20.47 | 251,238 | — | — |
| 1983-10-11 | $6.15 | $20.47 | 615,758 | — | — |
| 1983-10-10 | $6.20 | $20.62 | 236,938 | — | — |
| 1983-10-07 | $6.24 | $20.77 | 929,806 | — | — |
| 1983-10-06 | $6.33 | $21.06 | 2,924,572 | — | — |
| 1983-10-05 | $6.15 | $20.47 | 827,460 | — | — |
| 1983-10-04 | $6.11 | $20.32 | 367,044 | — | — |
| 1983-10-03 | $5.97 | $19.88 | 348,818 | — | — |
| 1983-09-30 | $6.02 | $20.02 | 246,752 | — | — |
| 1983-09-29 | $5.97 | $19.88 | 168,801 | — | — |
| 1983-09-28 | $6.06 | $20.17 | 151,136 | — | — |
| 1983-09-27 | $6.06 | $20.17 | 143,004 | — | — |
| 1983-09-26 | $6.06 | $20.17 | 181,138 | — | — |
| 1983-09-23 | $6.02 | $20.02 | 331,713 | — | — |
| 1983-09-22 | $5.97 | $19.88 | 169,642 | — | — |
| 1983-09-21 | $5.97 | $19.88 | 211,422 | — | — |
| 1983-09-20 | $5.93 | $19.73 | 377,138 | — | — |
| 1983-09-19 | $5.88 | $19.58 | 302,271 | — | — |
| 1983-09-16 | $5.88 | $19.58 | 796,616 | — | — |
| 1983-09-15 | $5.93 | $19.73 | 185,344 | — | — |
| 1983-09-14 | $5.93 | $19.73 | 256,005 | — | — |
| 1983-09-13 | $5.88 | $19.58 | 126,180 | — | — |
| 1983-09-12 | $5.93 | $19.73 | 275,353 | — | — |
| 1983-09-09 | $5.88 | $19.58 | 225,442 | — | — |
| 1983-09-08 | $5.84 | $19.43 | 189,831 | — | — |
| 1983-09-07 | $5.84 | $19.43 | 356,108 | — | — |
| 1983-09-06 | $5.80 | $19.28 | 284,045 | — | — |
| 1983-09-02 | $5.84 | $19.43 | 881,578 | — | — |
| 1983-09-01 | $5.80 | $19.28 | 137,396 | — | — |
| 1983-08-31 | $5.80 | $19.28 | 1,061,314 | — | — |
| 1983-08-30 | $5.80 | $19.28 | 354,426 | — | — |
| 1983-08-29 | $5.84 | $19.43 | 102,066 | — | — |
| 1983-08-26 | $5.80 | $19.28 | 1,118,235 | — | — |
| 1983-08-25 | $5.80 | $19.28 | 138,518 | — | — |
| 1983-08-24 | $5.75 | $19.13 | 498,271 | — | — |
| 1983-08-23 | $5.80 | $19.28 | 187,588 | — | — |
| 1983-08-22 | $5.84 | $19.43 | 202,729 | — | — |
| 1983-08-19 | $5.84 | $19.43 | 430,134 | — | — |
| 1983-08-18 | $5.80 | $19.28 | 1,319,562 | — | — |
| 1983-08-17 | $6.06 | $19.54 | 788,204 | — | — |
| 1983-08-16 | $6.11 | $19.69 | 227,685 | — | — |
| 1983-08-15 | $6.06 | $19.54 | 314,609 | — | — |
| 1983-08-12 | $6.06 | $19.54 | 182,540 | — | — |
| 1983-08-11 | $5.97 | $19.26 | 278,437 | — | — |
| 1983-08-10 | $5.97 | $19.26 | 245,911 | — | — |
| 1983-08-09 | $5.88 | $18.97 | 293,018 | — | — |
| 1983-08-08 | $5.97 | $19.26 | 668,474 | — | — |
| 1983-08-05 | $5.97 | $19.26 | 363,398 | — | — |
| 1983-08-04 | $5.97 | $19.26 | 246,191 | — | — |
| 1983-08-03 | $5.93 | $19.11 | 756,239 | — | — |
| 1983-08-02 | $5.97 | $19.26 | 184,223 | — | — |
| 1983-08-01 | $5.97 | $19.26 | 222,918 | — | — |
| 1983-07-29 | $6.02 | $19.40 | 339,284 | — | — |
| 1983-07-28 | $6.06 | $19.54 | 481,166 | — | — |
| 1983-07-27 | $6.06 | $19.54 | 121,974 | — | — |
| 1983-07-26 | $6.15 | $19.83 | 490,139 | — | — |
| 1983-07-25 | $6.11 | $19.69 | 135,433 | — | — |
| 1983-07-22 | $6.11 | $19.69 | 176,372 | — | — |
| 1983-07-21 | $6.06 | $19.54 | 377,138 | — | — |
| 1983-07-20 | $6.11 | $19.69 | 895,878 | — | — |
| 1983-07-19 | $6.06 | $19.54 | 195,719 | — | — |
| 1983-07-18 | $5.97 | $19.26 | 247,874 | — | — |
| 1983-07-15 | $6.02 | $19.40 | 614,917 | — | — |
| 1983-07-14 | $6.06 | $19.54 | 1,090,476 | — | — |
| 1983-07-13 | $6.06 | $19.54 | 649,126 | — | — |
| 1983-07-12 | $5.88 | $18.97 | 260,492 | — | — |
| 1983-07-11 | $5.88 | $18.97 | 873,166 | — | — |
| 1983-07-08 | $5.84 | $18.82 | 252,360 | — | — |
| 1983-07-07 | $5.84 | $18.82 | 287,410 | — | — |
| 1983-07-06 | $5.88 | $18.97 | 448,079 | — | — |
| 1983-07-05 | $5.93 | $19.11 | 224,320 | — | — |
| 1983-07-01 | $5.93 | $19.11 | 418,076 | — | — |
| 1983-06-30 | $5.93 | $19.11 | 554,070 | — | — |
| 1983-06-29 | $5.84 | $18.82 | 521,824 | — | — |
| 1983-06-28 | $5.88 | $18.97 | 875,689 | — | — |
| 1983-06-27 | $5.84 | $18.82 | 836,714 | — | — |
| 1983-06-24 | $5.97 | $19.26 | 329,470 | — | — |
| 1983-06-23 | $5.97 | $19.26 | 262,174 | — | — |
| 1983-06-22 | $6.06 | $19.54 | 785,961 | — | — |
| 1983-06-21 | $6.06 | $19.54 | 511,169 | — | — |
| 1983-06-20 | $6.02 | $19.40 | 399,290 | — | — |
| 1983-06-17 | $6.06 | $19.54 | 224,881 | — | — |
| 1983-06-16 | $6.06 | $19.54 | 360,034 | — | — |
| 1983-06-15 | $6.11 | $19.69 | 288,532 | — | — |
| 1983-06-14 | $6.06 | $19.54 | 260,772 | — | — |
| 1983-06-13 | $6.06 | $19.54 | 517,338 | — | — |
| 1983-06-10 | $6.02 | $19.40 | 298,626 | — | — |
| 1983-06-09 | $6.06 | $19.54 | 1,102,813 | — | — |
| 1983-06-08 | $6.15 | $19.83 | 256,566 | — | — |
| 1983-06-07 | $6.15 | $19.83 | 251,519 | — | — |
| 1983-06-06 | $6.15 | $19.83 | 243,107 | — | — |
| 1983-06-03 | $6.15 | $19.83 | 317,974 | — | — |
| 1983-06-02 | $6.15 | $19.83 | 778,390 | — | — |
| 1983-06-01 | $6.20 | $19.97 | 584,354 | — | — |
| 1983-05-31 | $6.24 | $20.12 | 279,559 | — | — |
| 1983-05-27 | $6.24 | $20.12 | 165,997 | — | — |
| 1983-05-26 | $6.20 | $19.97 | 245,070 | — | — |
| 1983-05-25 | $6.24 | $20.12 | 785,681 | — | — |
| 1983-05-24 | $6.24 | $20.12 | 416,114 | — | — |
| 1983-05-23 | $6.15 | $19.83 | 887,466 | — | — |
| 1983-05-20 | $6.24 | $20.12 | 442,191 | — | — |
| 1983-05-19 | $6.20 | $19.97 | 502,757 | — | — |
| 1983-05-18 | $6.46 | $20.23 | 1,193,382 | — | — |
| 1983-05-17 | $6.51 | $20.37 | 879,334 | — | — |
| 1983-05-16 | $6.51 | $20.37 | 342,929 | — | — |
| 1983-05-13 | $6.51 | $20.37 | 340,406 | — | — |
| 1983-05-12 | $6.46 | $20.23 | 266,380 | — | — |
| 1983-05-11 | $6.46 | $20.23 | 383,587 | — | — |
| 1983-05-10 | $6.42 | $20.09 | 399,570 | — | — |
| 1983-05-09 | $6.42 | $20.09 | 560,239 | — | — |
| 1983-05-06 | $6.37 | $19.95 | 898,121 | — | — |
| 1983-05-05 | $6.37 | $19.95 | 405,739 | — | — |
| 1983-05-04 | $6.37 | $19.95 | 233,293 | — | — |
| 1983-05-03 | $6.37 | $19.95 | 249,556 | — | — |
| 1983-05-02 | $6.37 | $19.95 | 315,730 | — | — |
| 1983-04-29 | $6.37 | $19.95 | 1,742,406 | — | — |
| 1983-04-28 | $6.37 | $19.95 | 334,517 | — | — |
| 1983-04-27 | $6.33 | $19.81 | 276,474 | — | — |
| 1983-04-26 | $6.33 | $19.81 | 267,502 | — | — |
| 1983-04-25 | $6.33 | $19.81 | 664,828 | — | — |
| 1983-04-22 | $6.37 | $19.95 | 340,686 | — | — |
| 1983-04-21 | $6.29 | $19.67 | 568,371 | — | — |
| 1983-04-20 | $6.24 | $19.53 | 436,022 | — | — |
| 1983-04-19 | $6.20 | $19.39 | 1,248,341 | — | — |
| 1983-04-18 | $6.20 | $19.39 | 527,432 | — | — |
| 1983-04-15 | $6.15 | $19.25 | 384,428 | — | — |
| 1983-04-14 | $6.15 | $19.25 | 585,195 | — | — |
| 1983-04-13 | $6.11 | $19.11 | 319,656 | — | — |
| 1983-04-12 | $6.15 | $19.25 | 312,646 | — | — |
| 1983-04-11 | $6.11 | $19.11 | 282,363 | — | — |
| 1983-04-08 | $6.11 | $19.11 | 327,788 | — | — |
| 1983-04-07 | $6.15 | $19.25 | 424,526 | — | — |
| 1983-04-06 | $6.11 | $19.11 | 563,884 | — | — |
| 1983-04-05 | $6.15 | $19.25 | 578,185 | — | — |
| 1983-04-04 | $6.15 | $19.25 | 508,926 | — | — |
| 1983-03-31 | $6.15 | $19.25 | 368,726 | — | — |
| 1983-03-30 | $6.20 | $19.39 | 1,254,229 | — | — |
| 1983-03-29 | $6.15 | $19.25 | 225,161 | — | — |
| 1983-03-28 | $6.15 | $19.25 | 169,642 | — | — |
| 1983-03-25 | $6.20 | $19.39 | 213,945 | — | — |
| 1983-03-24 | $6.15 | $19.25 | 1,321,806 | — | — |
| 1983-03-23 | $6.11 | $19.11 | 171,324 | — | — |
| 1983-03-22 | $6.11 | $19.11 | 340,686 | — | — |
| 1983-03-21 | $6.11 | $19.11 | 227,965 | — | — |
| 1983-03-18 | $6.15 | $19.25 | 178,334 | — | — |
| 1983-03-17 | $6.15 | $19.25 | 156,463 | — | — |
| 1983-03-16 | $6.15 | $19.25 | 245,630 | — | — |
| 1983-03-15 | $6.15 | $19.25 | 239,462 | — | — |
| 1983-03-14 | $6.11 | $19.11 | 318,815 | — | — |
| 1983-03-11 | $6.11 | $19.11 | 315,170 | — | — |
| 1983-03-10 | $6.11 | $19.11 | 221,516 | — | — |
| 1983-03-09 | $6.11 | $19.11 | 215,067 | — | — |
| 1983-03-08 | $6.15 | $19.25 | 363,118 | — | — |
| 1983-03-07 | $6.15 | $19.25 | 863,352 | — | — |
| 1983-03-04 | $6.11 | $19.11 | 394,242 | — | — |
| 1983-03-03 | $6.15 | $19.25 | 203,010 | — | — |
| 1983-03-02 | $6.15 | $19.25 | 453,407 | — | — |
| 1983-03-01 | $6.15 | $19.25 | 233,854 | — | — |
| 1983-02-28 | $6.11 | $19.11 | 775,306 | — | — |
| 1983-02-25 | $6.33 | $19.22 | 1,855,687 | — | — |
| 1983-02-24 | $6.37 | $19.35 | 273,390 | — | — |
| 1983-02-23 | $6.37 | $19.35 | 1,499,579 | — | — |
| 1983-02-22 | $6.29 | $19.08 | 183,942 | — | — |
| 1983-02-18 | $6.33 | $19.22 | 188,990 | — | — |
| 1983-02-17 | $6.33 | $19.22 | 172,446 | — | — |
| 1983-02-16 | $6.33 | $19.22 | 523,507 | — | — |
| 1983-02-15 | $6.37 | $19.35 | 363,679 | — | — |
| 1983-02-14 | $6.33 | $19.22 | 172,446 | — | — |
| 1983-02-11 | $6.29 | $19.08 | 187,027 | — | — |
| 1983-02-10 | $6.33 | $19.22 | 619,404 | — | — |
| 1983-02-09 | $6.29 | $19.08 | 242,546 | — | — |
| 1983-02-08 | $6.29 | $19.08 | 261,052 | — | — |
| 1983-02-07 | $6.37 | $19.35 | 569,492 | — | — |
| 1983-02-04 | $6.33 | $19.22 | 382,746 | — | — |
| 1983-02-03 | $6.29 | $19.08 | 178,054 | — | — |
| 1983-02-02 | $6.29 | $19.08 | 222,357 | — | — |
| 1983-02-01 | $6.29 | $19.08 | 563,884 | — | — |
| 1983-01-31 | $6.33 | $19.22 | 1,329,376 | — | — |
| 1983-01-28 | $6.33 | $19.22 | 265,819 | — | — |
| 1983-01-27 | $6.33 | $19.22 | 676,325 | — | — |
| 1983-01-26 | $6.24 | $18.95 | 259,370 | — | — |
| 1983-01-25 | $6.24 | $18.95 | 133,190 | — | — |
| 1983-01-24 | $6.20 | $18.81 | 275,353 | — | — |
| 1983-01-21 | $6.29 | $19.08 | 590,522 | — | — |
| 1983-01-20 | $6.33 | $19.22 | 588,560 | — | — |
| 1983-01-19 | $6.29 | $19.08 | 257,407 | — | — |
| 1983-01-18 | $6.29 | $19.08 | 389,476 | — | — |
| 1983-01-17 | $6.33 | $19.22 | 1,053,743 | — | — |
| 1983-01-14 | $6.29 | $19.08 | 660,622 | — | — |
| 1983-01-13 | $6.24 | $18.95 | 334,798 | — | — |
| 1983-01-12 | $6.24 | $18.95 | 799,701 | — | — |
| 1983-01-11 | $6.20 | $18.81 | 408,543 | — | — |
| 1983-01-10 | $6.15 | $18.68 | 442,471 | — | — |
| 1983-01-07 | $6.20 | $18.81 | 460,978 | — | — |
| 1983-01-06 | $6.15 | $18.68 | 252,360 | — | — |
| 1983-01-05 | $6.11 | $18.54 | 654,734 | — | — |
| 1983-01-04 | $6.06 | $18.41 | 183,382 | — | — |
| 1983-01-03 | $6.06 | $18.41 | 150,575 | — | — |