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
- 1973-02-21 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 | $7.13 | $7.23 | 58,013 | — | — |
| 1983-12-29 | $6.33 | $6.43 | 36,244 | — | — |
| 1983-12-28 | $6.67 | $6.77 | 38,565 | — | — |
| 1983-12-27 | $6.79 | $6.89 | 28,509 | — | — |
| 1983-12-23 | $6.67 | $6.77 | 23,426 | — | — |
| 1983-12-22 | $6.67 | $6.77 | 22,100 | — | — |
| 1983-12-21 | $6.67 | $6.77 | 24,089 | — | — |
| 1983-12-20 | $6.56 | $6.66 | 29,946 | — | — |
| 1983-12-19 | $6.67 | $6.77 | 94,146 | — | — |
| 1983-12-16 | $6.56 | $6.66 | 23,537 | — | — |
| 1983-12-15 | $6.67 | $6.77 | 9,393 | — | — |
| 1983-12-14 | $6.79 | $6.89 | 28,620 | — | — |
| 1983-12-13 | $6.56 | $6.66 | 51,383 | — | — |
| 1983-12-12 | $6.79 | $6.89 | 12,818 | — | — |
| 1983-12-09 | $6.79 | $6.89 | 34,145 | — | — |
| 1983-12-08 | $7.24 | $7.35 | 6,520 | — | — |
| 1983-12-07 | $7.13 | $7.23 | 45,968 | — | — |
| 1983-12-06 | $7.35 | $7.46 | 27,736 | — | — |
| 1983-12-05 | $7.35 | $7.46 | 26,078 | — | — |
| 1983-12-02 | $7.35 | $7.46 | 75,582 | — | — |
| 1983-12-01 | $7.58 | $7.69 | 13,923 | — | — |
| 1983-11-30 | $7.58 | $7.69 | 18,233 | — | — |
| 1983-11-29 | $7.69 | $7.81 | 33,482 | — | — |
| 1983-11-28 | $7.69 | $7.81 | 18,564 | — | — |
| 1983-11-25 | $7.58 | $7.69 | 6,851 | — | — |
| 1983-11-23 | $7.58 | $7.69 | 23,316 | — | — |
| 1983-11-22 | $7.58 | $7.69 | 54,698 | — | — |
| 1983-11-21 | $7.58 | $7.69 | 22,542 | — | — |
| 1983-11-18 | $7.69 | $7.81 | 44,642 | — | — |
| 1983-11-17 | $8.03 | $8.15 | 15,139 | — | — |
| 1983-11-16 | $7.92 | $8.04 | 59,007 | — | — |
| 1983-11-15 | $7.69 | $7.81 | 51,051 | — | — |
| 1983-11-14 | $7.58 | $7.69 | 20,332 | — | — |
| 1983-11-11 | $7.58 | $7.69 | 25,084 | — | — |
| 1983-11-10 | $7.13 | $7.23 | 12,155 | — | — |
| 1983-11-09 | $7.35 | $7.46 | 24,752 | — | — |
| 1983-11-08 | $7.58 | $7.69 | 13,481 | — | — |
| 1983-11-07 | $7.69 | $7.81 | 30,940 | — | — |
| 1983-11-04 | $7.35 | $7.46 | 11,271 | — | — |
| 1983-11-03 | $7.24 | $7.35 | 7,625 | — | — |
| 1983-11-02 | $7.47 | $7.58 | 39,338 | — | — |
| 1983-11-01 | $7.35 | $7.46 | 29,946 | — | — |
| 1983-10-31 | $7.47 | $7.58 | 31,161 | — | — |
| 1983-10-28 | $7.69 | $7.81 | 25,747 | — | — |
| 1983-10-27 | $7.81 | $7.92 | 10,277 | — | — |
| 1983-10-26 | $7.92 | $8.04 | 12,376 | — | — |
| 1983-10-25 | $7.92 | $8.04 | 7,735 | — | — |
| 1983-10-24 | $8.03 | $8.15 | 22,653 | — | — |
| 1983-10-21 | $7.81 | $7.92 | 19,006 | — | — |
| 1983-10-20 | $7.81 | $7.92 | 13,260 | — | — |
| 1983-10-19 | $8.26 | $8.38 | 22,211 | — | — |
| 1983-10-18 | $8.37 | $8.50 | 25,415 | — | — |
| 1983-10-17 | $8.60 | $8.73 | 20,222 | — | — |
| 1983-10-14 | $8.71 | $8.84 | 40,112 | — | — |
| 1983-10-13 | $8.82 | $8.96 | 53,703 | — | — |
| 1983-10-12 | $8.82 | $8.96 | 48,731 | — | — |
| 1983-10-11 | $8.60 | $8.73 | 76,245 | — | — |
| 1983-10-10 | $8.60 | $8.73 | 25,857 | — | — |
| 1983-10-07 | $8.48 | $8.61 | 29,725 | — | — |
| 1983-10-06 | $8.60 | $8.73 | 17,570 | — | — |
| 1983-10-05 | $8.82 | $8.96 | 25,084 | — | — |
| 1983-10-04 | $8.82 | $8.96 | 56,134 | — | — |
| 1983-10-03 | $8.37 | $8.50 | 36,686 | — | — |
| 1983-09-30 | $8.48 | $8.61 | 16,796 | — | — |
| 1983-09-29 | $8.60 | $8.73 | 58,455 | — | — |
| 1983-09-28 | $8.94 | $9.07 | 55,029 | — | — |
| 1983-09-27 | $8.82 | $8.96 | 28,067 | — | — |
| 1983-09-26 | $9.05 | $9.19 | 52,046 | — | — |
| 1983-09-23 | $9.16 | $9.30 | 47,626 | — | — |
| 1983-09-22 | $9.39 | $9.53 | 89,837 | — | — |
| 1983-09-21 | $9.16 | $9.30 | 81,218 | — | — |
| 1983-09-20 | $9.16 | $9.30 | 180,447 | — | — |
| 1983-09-19 | $8.60 | $8.73 | 76,356 | — | — |
| 1983-09-16 | $8.37 | $8.50 | 79,229 | — | — |
| 1983-09-15 | $7.92 | $8.04 | 26,741 | — | — |
| 1983-09-14 | $7.92 | $8.04 | 27,183 | — | — |
| 1983-09-13 | $8.03 | $8.15 | 26,520 | — | — |
| 1983-09-12 | $8.03 | $8.15 | 63,980 | — | — |
| 1983-09-09 | $7.92 | $8.04 | 29,172 | — | — |
| 1983-09-08 | $8.14 | $8.27 | 13,702 | — | — |
| 1983-09-07 | $8.14 | $8.27 | 19,006 | — | — |
| 1983-09-06 | $8.26 | $8.38 | 62,654 | — | — |
| 1983-09-02 | $8.03 | $8.15 | 8,951 | — | — |
| 1983-09-01 | $8.03 | $8.15 | 16,686 | — | — |
| 1983-08-31 | $8.03 | $8.15 | 34,476 | — | — |
| 1983-08-30 | $8.14 | $8.27 | 97,130 | — | — |
| 1983-08-29 | $7.92 | $8.04 | 15,360 | — | — |
| 1983-08-26 | $8.03 | $8.15 | 23,979 | — | — |
| 1983-08-25 | $7.69 | $7.81 | 45,747 | — | — |
| 1983-08-24 | $7.92 | $8.04 | 85,196 | — | — |
| 1983-08-23 | $7.13 | $7.23 | 16,907 | — | — |
| 1983-08-22 | $7.58 | $7.69 | 9,061 | — | — |
| 1983-08-19 | $7.81 | $7.92 | 11,934 | — | — |
| 1983-08-18 | $7.81 | $7.92 | 42,211 | — | — |
| 1983-08-17 | $7.81 | $7.92 | 22,432 | — | — |
| 1983-08-16 | $7.81 | $7.92 | 16,686 | — | — |
| 1983-08-15 | $7.92 | $8.04 | 16,244 | — | — |
| 1983-08-12 | $7.69 | $7.81 | 27,404 | — | — |
| 1983-08-11 | $7.81 | $7.92 | 14,807 | — | — |
| 1983-08-10 | $7.81 | $7.92 | 12,045 | — | — |
| 1983-08-09 | $7.69 | $7.81 | 30,940 | — | — |
| 1983-08-08 | $7.58 | $7.69 | 29,283 | — | — |
| 1983-08-05 | $7.58 | $7.69 | 60,554 | — | — |
| 1983-08-04 | $7.24 | $7.35 | 37,239 | — | — |
| 1983-08-03 | $7.35 | $7.46 | 25,636 | — | — |
| 1983-08-02 | $7.47 | $7.58 | 20,553 | — | — |
| 1983-08-01 | $7.47 | $7.58 | 16,023 | — | — |
| 1983-07-29 | $7.58 | $7.69 | 10,719 | — | — |
| 1983-07-28 | $7.47 | $7.58 | 27,515 | — | — |
| 1983-07-27 | $7.81 | $7.92 | 43,869 | — | — |
| 1983-07-26 | $8.03 | $8.15 | 31,493 | — | — |
| 1983-07-25 | $8.14 | $8.27 | 70,278 | — | — |
| 1983-07-22 | $8.14 | $8.27 | 27,846 | — | — |
| 1983-07-21 | $8.03 | $8.15 | 27,515 | — | — |
| 1983-07-20 | $8.03 | $8.15 | 31,603 | — | — |
| 1983-07-19 | $7.69 | $7.81 | 25,084 | — | — |
| 1983-07-18 | $7.92 | $8.04 | 40,001 | — | — |
| 1983-07-15 | $7.35 | $7.46 | 176,027 | — | — |
| 1983-07-14 | $7.58 | $7.69 | 34,476 | — | — |
| 1983-07-13 | $7.81 | $7.92 | 78,787 | — | — |
| 1983-07-12 | $7.69 | $7.81 | 38,565 | — | — |
| 1983-07-11 | $8.03 | $8.15 | 39,117 | — | — |
| 1983-07-08 | $7.92 | $8.04 | 11,382 | — | — |
| 1983-07-07 | $8.14 | $8.27 | 39,449 | — | — |
| 1983-07-06 | $8.37 | $8.50 | 58,455 | — | — |
| 1983-07-05 | $8.03 | $8.15 | 23,095 | — | — |
| 1983-07-01 | $8.26 | $8.38 | 25,526 | — | — |
| 1983-06-30 | $8.37 | $8.50 | 34,366 | — | — |
| 1983-06-29 | $8.37 | $8.50 | 42,101 | — | — |
| 1983-06-28 | $8.26 | $8.38 | 91,936 | — | — |
| 1983-06-27 | $8.60 | $8.73 | 68,952 | — | — |
| 1983-06-24 | $8.71 | $8.84 | 74,698 | — | — |
| 1983-06-23 | $8.14 | $8.27 | 58,344 | — | — |
| 1983-06-22 | $8.14 | $8.27 | 57,350 | — | — |
| 1983-06-21 | $8.37 | $8.50 | 53,703 | — | — |
| 1983-06-20 | $8.26 | $8.38 | 82,986 | — | — |
| 1983-06-17 | $8.37 | $8.50 | 37,018 | — | — |
| 1983-06-16 | $8.60 | $8.73 | 75,140 | — | — |
| 1983-06-15 | $8.82 | $8.96 | 56,576 | — | — |
| 1983-06-14 | $8.94 | $9.07 | 76,024 | — | — |
| 1983-06-13 | $8.82 | $8.96 | 116,688 | — | — |
| 1983-06-10 | $8.48 | $8.61 | 45,747 | — | — |
| 1983-06-09 | $8.37 | $8.50 | 82,323 | — | — |
| 1983-06-08 | $8.82 | $8.96 | 59,670 | — | — |
| 1983-06-07 | $9.05 | $9.19 | 261,554 | — | — |
| 1983-06-06 | $8.60 | $8.73 | 167,850 | — | — |
| 1983-06-03 | $8.37 | $8.50 | 110,721 | — | — |
| 1983-06-02 | $8.14 | $8.27 | 56,024 | — | — |
| 1983-06-01 | $7.35 | $7.46 | 32,045 | — | — |
| 1983-05-31 | $7.35 | $7.46 | 57,902 | — | — |
| 1983-05-27 | $7.47 | $7.58 | 60,775 | — | — |
| 1983-05-26 | $7.47 | $7.58 | 135,805 | — | — |
| 1983-05-25 | $7.47 | $7.58 | 70,831 | — | — |
| 1983-05-24 | $7.69 | $7.81 | 92,047 | — | — |
| 1983-05-23 | $7.81 | $7.92 | 51,162 | — | — |
| 1983-05-20 | $7.58 | $7.69 | 95,251 | — | — |
| 1983-05-19 | $7.81 | $7.92 | 146,523 | — | — |
| 1983-05-18 | $7.13 | $7.23 | 36,907 | — | — |
| 1983-05-17 | $7.24 | $7.35 | 24,310 | — | — |
| 1983-05-16 | $7.24 | $7.35 | 61,991 | — | — |
| 1983-05-13 | $7.24 | $7.35 | 53,593 | — | — |
| 1983-05-12 | $7.47 | $7.58 | 124,644 | — | — |
| 1983-05-11 | $7.35 | $7.46 | 169,949 | — | — |
| 1983-05-10 | $7.47 | $7.58 | 218,790 | — | — |
| 1983-05-09 | $6.79 | $6.89 | 30,388 | — | — |
| 1983-05-06 | $6.79 | $6.89 | 49,836 | — | — |
| 1983-05-05 | $6.90 | $7.00 | 28,399 | — | — |
| 1983-05-04 | $6.56 | $6.66 | 24,531 | — | — |
| 1983-05-03 | $6.56 | $6.66 | 13,039 | — | — |
| 1983-05-02 | $6.56 | $6.66 | 60,112 | — | — |
| 1983-04-29 | $7.01 | $7.12 | 81,881 | — | — |
| 1983-04-28 | $6.90 | $7.00 | 70,278 | — | — |
| 1983-04-27 | $6.67 | $6.77 | 68,842 | — | — |
| 1983-04-26 | $7.13 | $7.23 | 152,601 | — | — |
| 1983-04-25 | $6.22 | $6.32 | 78,787 | — | — |
| 1983-04-22 | $6.33 | $6.43 | 95,362 | — | — |
| 1983-04-21 | $6.56 | $6.66 | 112,489 | — | — |
| 1983-04-20 | $6.90 | $7.00 | 183,320 | — | — |
| 1983-04-19 | $6.45 | $6.54 | 169,949 | — | — |
| 1983-04-18 | $6.22 | $6.32 | 186,524 | — | — |
| 1983-04-15 | $6.11 | $6.20 | 268,736 | — | — |
| 1983-04-14 | $5.09 | $5.17 | 110,279 | — | — |
| 1983-04-13 | $4.86 | $4.94 | 33,482 | — | — |
| 1983-04-12 | $4.86 | $4.94 | 16,907 | — | — |
| 1983-04-11 | $4.86 | $4.94 | 50,609 | — | — |
| 1983-04-08 | $5.09 | $5.17 | 20,332 | — | — |
| 1983-04-07 | $5.09 | $5.17 | 30,940 | — | — |
| 1983-04-06 | $5.09 | $5.17 | 10,387 | — | — |
| 1983-04-05 | $4.98 | $5.05 | 39,891 | — | — |
| 1983-04-04 | $5.09 | $5.17 | 20,553 | — | — |
| 1983-03-31 | $4.86 | $4.94 | 95,141 | — | — |
| 1983-03-30 | $5.54 | $5.63 | 196,690 | — | — |
| 1983-03-29 | $5.20 | $5.28 | 125,307 | — | — |
| 1983-03-28 | $4.86 | $4.94 | 50,720 | — | — |
| 1983-03-25 | $4.86 | $4.94 | 34,255 | — | — |
| 1983-03-24 | $4.64 | $4.71 | 38,344 | — | — |
| 1983-03-23 | $4.52 | $4.59 | 54,698 | — | — |
| 1983-03-22 | $4.52 | $4.59 | 35,471 | — | — |
| 1983-03-21 | $4.52 | $4.59 | 15,249 | — | — |
| 1983-03-18 | $4.64 | $4.71 | 36,465 | — | — |
| 1983-03-17 | $4.64 | $4.71 | 24,531 | — | — |
| 1983-03-16 | $4.75 | $4.82 | 23,205 | — | — |
| 1983-03-15 | $4.75 | $4.82 | 14,476 | — | — |
| 1983-03-14 | $4.75 | $4.82 | 20,443 | — | — |
| 1983-03-11 | $4.86 | $4.94 | 23,205 | — | — |
| 1983-03-10 | $4.86 | $4.94 | 42,985 | — | — |
| 1983-03-09 | $4.98 | $5.05 | 30,609 | — | — |
| 1983-03-08 | $5.09 | $5.17 | 36,134 | — | — |
| 1983-03-07 | $5.09 | $5.17 | 38,233 | — | — |
| 1983-03-04 | $5.20 | $5.28 | 38,786 | — | — |
| 1983-03-03 | $5.20 | $5.28 | 11,824 | — | — |
| 1983-03-02 | $5.20 | $5.28 | 51,051 | — | — |
| 1983-03-01 | $4.98 | $5.05 | 60,444 | — | — |
| 1983-02-28 | $4.98 | $5.05 | 26,852 | — | — |
| 1983-02-25 | $5.09 | $5.17 | 45,968 | — | — |
| 1983-02-24 | $5.09 | $5.17 | 27,294 | — | — |
| 1983-02-23 | $5.09 | $5.17 | 30,719 | — | — |
| 1983-02-22 | $5.09 | $5.17 | 23,868 | — | — |
| 1983-02-18 | $5.20 | $5.28 | 14,255 | — | — |
| 1983-02-17 | $5.09 | $5.17 | 23,316 | — | — |
| 1983-02-16 | $5.20 | $5.28 | 14,365 | — | — |
| 1983-02-15 | $5.20 | $5.28 | 18,785 | — | — |
| 1983-02-14 | $5.09 | $5.17 | 16,796 | — | — |
| 1983-02-11 | $5.20 | $5.28 | 48,510 | — | — |
| 1983-02-10 | $5.43 | $5.51 | 121,219 | — | — |
| 1983-02-09 | $5.20 | $5.28 | 17,901 | — | — |
| 1983-02-08 | $5.20 | $5.28 | 52,819 | — | — |
| 1983-02-07 | $5.20 | $5.28 | 172,491 | — | — |
| 1983-02-04 | $5.09 | $5.17 | 31,824 | — | — |
| 1983-02-03 | $4.98 | $5.05 | 86,743 | — | — |
| 1983-02-02 | $4.86 | $4.94 | 33,371 | — | — |
| 1983-02-01 | $4.64 | $4.71 | 40,112 | — | — |
| 1983-01-31 | $4.75 | $4.82 | 16,686 | — | — |
| 1983-01-28 | $4.64 | $4.71 | 16,354 | — | — |
| 1983-01-27 | $4.52 | $4.59 | 16,465 | — | — |
| 1983-01-26 | $4.41 | $4.48 | 15,360 | — | — |
| 1983-01-25 | $4.64 | $4.71 | 25,194 | — | — |
| 1983-01-24 | $4.30 | $4.36 | 47,957 | — | — |
| 1983-01-21 | $4.86 | $4.94 | 33,813 | — | — |
| 1983-01-20 | $4.98 | $5.05 | 20,443 | — | — |
| 1983-01-19 | $4.98 | $5.05 | 24,863 | — | — |
| 1983-01-18 | $4.98 | $5.05 | 50,278 | — | — |
| 1983-01-17 | $5.20 | $5.28 | 98,014 | — | — |
| 1983-01-14 | $4.86 | $4.94 | 34,697 | — | — |
| 1983-01-13 | $4.86 | $4.94 | 35,802 | — | — |
| 1983-01-12 | $4.86 | $4.94 | 62,212 | — | — |
| 1983-01-11 | $4.86 | $4.94 | 107,517 | — | — |
| 1983-01-10 | $4.86 | $4.94 | 61,770 | — | — |
| 1983-01-07 | $4.86 | $4.94 | 41,880 | — | — |
| 1983-01-06 | $4.86 | $4.94 | 101,881 | — | — |
| 1983-01-05 | $4.41 | $4.48 | 63,317 | — | — |
| 1983-01-04 | $4.07 | $4.13 | 5,746 | — | — |
| 1983-01-03 | $3.96 | $4.02 | 24,752 | — | — |