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
- 1980-10-01 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 | $6.33 | $6.33 | 14,850 | — | — |
| 1983-12-29 | $6.28 | $6.28 | 20,925 | — | — |
| 1983-12-28 | $6.33 | $6.33 | 20,925 | — | — |
| 1983-12-27 | $6.37 | $6.37 | 41,850 | — | — |
| 1983-12-23 | $6.31 | $6.31 | 47,925 | — | — |
| 1983-12-22 | $6.33 | $6.33 | 68,175 | — | — |
| 1983-12-21 | $6.24 | $6.24 | 30,375 | — | — |
| 1983-12-20 | $6.28 | $6.28 | 49,950 | — | — |
| 1983-12-19 | $6.15 | $6.15 | 402,300 | — | — |
| 1983-12-16 | $6.15 | $6.15 | 108,000 | — | — |
| 1983-12-15 | $6.15 | $6.15 | 27,000 | — | — |
| 1983-12-14 | $6.17 | $6.17 | 62,775 | — | — |
| 1983-12-13 | $6.30 | $6.30 | 560,250 | — | — |
| 1983-12-12 | $6.46 | $6.46 | 10,125 | — | — |
| 1983-12-09 | $6.52 | $6.52 | 354,375 | — | — |
| 1983-12-08 | $6.59 | $6.59 | 115,425 | — | — |
| 1983-12-07 | $6.65 | $6.65 | 154,575 | — | — |
| 1983-12-06 | $6.63 | $6.63 | 238,275 | — | — |
| 1983-12-05 | $6.59 | $6.59 | 166,050 | — | — |
| 1983-12-02 | $6.61 | $6.61 | 89,100 | — | — |
| 1983-12-01 | $6.61 | $6.61 | 51,300 | — | — |
| 1983-11-30 | $6.59 | $6.59 | 81,675 | — | — |
| 1983-11-29 | $6.48 | $6.48 | 39,825 | — | — |
| 1983-11-28 | $6.43 | $6.43 | 55,350 | — | — |
| 1983-11-25 | $6.26 | $6.26 | 61,425 | — | — |
| 1983-11-23 | $6.26 | $6.26 | 41,850 | — | — |
| 1983-11-22 | $6.26 | $6.26 | 253,125 | — | — |
| 1983-11-21 | $6.37 | $6.37 | 70,200 | — | — |
| 1983-11-18 | $6.33 | $6.33 | 137,700 | — | — |
| 1983-11-17 | $6.33 | $6.33 | 139,050 | — | — |
| 1983-11-16 | $6.31 | $6.31 | 128,925 | — | — |
| 1983-11-15 | $6.26 | $6.26 | 221,400 | — | — |
| 1983-11-14 | $6.24 | $6.24 | 282,150 | — | — |
| 1983-11-11 | $6.02 | $6.02 | 73,575 | — | — |
| 1983-11-10 | $6.19 | $6.19 | 197,775 | — | — |
| 1983-11-09 | $6.19 | $6.19 | 216,675 | — | — |
| 1983-11-08 | $6.13 | $6.13 | 337,500 | — | — |
| 1983-11-07 | $6.00 | $6.00 | 78,975 | — | — |
| 1983-11-04 | $5.89 | $5.89 | 87,075 | — | — |
| 1983-11-03 | $5.89 | $5.89 | 155,250 | — | — |
| 1983-11-02 | $5.78 | $5.78 | 282,825 | — | — |
| 1983-11-01 | $5.56 | $5.56 | 72,900 | — | — |
| 1983-10-31 | $5.44 | $5.44 | 326,700 | — | — |
| 1983-10-28 | $5.59 | $5.59 | 200,475 | — | — |
| 1983-10-27 | $5.59 | $5.59 | 64,125 | — | — |
| 1983-10-26 | $5.67 | $5.67 | 12,825 | — | — |
| 1983-10-25 | $5.67 | $5.67 | 637,875 | — | — |
| 1983-10-24 | $5.61 | $5.61 | 42,525 | — | — |
| 1983-10-21 | $5.56 | $5.56 | 204,525 | — | — |
| 1983-10-20 | $5.54 | $5.54 | 123,525 | — | — |
| 1983-10-19 | $5.59 | $5.59 | 180,900 | — | — |
| 1983-10-18 | $5.59 | $5.59 | 169,425 | — | — |
| 1983-10-17 | $5.59 | $5.59 | 74,250 | — | — |
| 1983-10-14 | $5.44 | $5.44 | 14,850 | — | — |
| 1983-10-13 | $5.43 | $5.43 | 12,825 | — | — |
| 1983-10-12 | $5.44 | $5.44 | 27,675 | — | — |
| 1983-10-11 | $5.54 | $5.54 | 59,400 | — | — |
| 1983-10-10 | $5.48 | $5.48 | 66,825 | — | — |
| 1983-10-07 | $5.39 | $5.39 | 60,750 | — | — |
| 1983-10-06 | $5.30 | $5.30 | 24,300 | — | — |
| 1983-10-05 | $5.19 | $5.19 | 87,075 | — | — |
| 1983-10-04 | $5.17 | $5.17 | 895,050 | — | — |
| 1983-10-03 | $5.04 | $5.04 | 44,550 | — | — |
| 1983-09-30 | $5.19 | $5.19 | 12,825 | — | — |
| 1983-09-29 | $5.22 | $5.22 | 23,625 | — | — |
| 1983-09-28 | $5.22 | $5.22 | 54,675 | — | — |
| 1983-09-27 | $5.28 | $5.28 | 33,750 | — | — |
| 1983-09-26 | $5.24 | $5.24 | 20,250 | — | — |
| 1983-09-23 | $5.24 | $5.24 | 58,725 | — | — |
| 1983-09-22 | $5.20 | $5.20 | 14,850 | — | — |
| 1983-09-21 | $5.22 | $5.22 | 27,000 | — | — |
| 1983-09-20 | $5.22 | $5.22 | 251,775 | — | — |
| 1983-09-19 | $5.04 | $5.04 | 24,300 | — | — |
| 1983-09-16 | $5.02 | $5.02 | 49,950 | — | — |
| 1983-09-15 | $5.04 | $5.04 | 281,475 | — | — |
| 1983-09-14 | $5.04 | $5.04 | 1,136,025 | — | — |
| 1983-09-13 | $4.98 | $4.98 | 37,800 | — | — |
| 1983-09-12 | $4.96 | $4.96 | 35,100 | — | — |
| 1983-09-09 | $5.00 | $5.00 | 33,750 | — | — |
| 1983-09-08 | $5.00 | $5.00 | 33,075 | — | — |
| 1983-09-07 | $4.98 | $4.98 | 395,550 | — | — |
| 1983-09-06 | $4.89 | $4.89 | 209,250 | — | — |
| 1983-09-02 | $4.91 | $4.91 | 297,000 | — | — |
| 1983-09-01 | $4.93 | $4.93 | 50,625 | — | — |
| 1983-08-31 | $4.94 | $4.94 | 100,575 | — | — |
| 1983-08-30 | $4.98 | $4.98 | 228,825 | — | — |
| 1983-08-29 | $4.94 | $4.94 | 10,800 | — | — |
| 1983-08-26 | $4.94 | $4.94 | 20,925 | — | — |
| 1983-08-25 | $4.91 | $4.91 | 25,650 | — | — |
| 1983-08-24 | $4.94 | $4.94 | 439,425 | — | — |
| 1983-08-23 | $4.96 | $4.96 | 24,975 | — | — |
| 1983-08-22 | $5.04 | $5.04 | 49,950 | — | — |
| 1983-08-19 | $5.07 | $5.07 | 21,600 | — | — |
| 1983-08-18 | $5.09 | $5.09 | 250,425 | — | — |
| 1983-08-17 | $5.07 | $5.07 | 40,500 | — | — |
| 1983-08-16 | $5.11 | $5.11 | 10,125 | — | — |
| 1983-08-15 | $5.11 | $5.11 | 51,975 | — | — |
| 1983-08-12 | $5.15 | $5.15 | 25,650 | — | — |
| 1983-08-11 | $5.17 | $5.17 | 68,175 | — | — |
| 1983-08-10 | $5.13 | $5.13 | 34,425 | — | — |
| 1983-08-09 | $5.13 | $5.13 | 375,300 | — | — |
| 1983-08-08 | $5.17 | $5.17 | 59,400 | — | — |
| 1983-08-05 | $5.13 | $5.13 | 18,225 | — | — |
| 1983-08-04 | $5.07 | $5.07 | 779,625 | — | — |
| 1983-08-03 | $5.11 | $5.11 | 44,550 | — | — |
| 1983-08-02 | $5.09 | $5.09 | 90,450 | — | — |
| 1983-08-01 | $5.13 | $5.13 | 22,275 | — | — |
| 1983-07-29 | $5.11 | $5.11 | 162,675 | — | — |
| 1983-07-28 | $5.15 | $5.15 | 83,025 | — | — |
| 1983-07-27 | $5.19 | $5.19 | 65,475 | — | — |
| 1983-07-26 | $5.19 | $5.19 | 54,675 | — | — |
| 1983-07-25 | $5.11 | $5.11 | 391,500 | — | — |
| 1983-07-22 | $5.06 | $5.06 | 131,625 | — | — |
| 1983-07-21 | $4.98 | $4.98 | 176,850 | — | — |
| 1983-07-20 | $5.00 | $5.00 | 94,500 | — | — |
| 1983-07-19 | $4.96 | $4.96 | 45,900 | — | — |
| 1983-07-18 | $4.93 | $4.93 | 37,800 | — | — |
| 1983-07-15 | $4.96 | $4.96 | 82,350 | — | — |
| 1983-07-14 | $4.96 | $4.96 | 12,150 | — | — |
| 1983-07-13 | $4.93 | $4.93 | 33,075 | — | — |
| 1983-07-12 | $4.93 | $4.93 | 353,700 | — | — |
| 1983-07-11 | $4.94 | $4.94 | 98,550 | — | — |
| 1983-07-08 | $4.89 | $4.89 | 27,000 | — | — |
| 1983-07-07 | $4.94 | $4.94 | 131,625 | — | — |
| 1983-07-06 | $4.98 | $4.98 | 76,950 | — | — |
| 1983-07-05 | $4.98 | $4.98 | 48,600 | — | — |
| 1983-07-01 | $4.98 | $4.98 | 81,000 | — | — |
| 1983-06-30 | $4.94 | $4.94 | 43,875 | — | — |
| 1983-06-29 | $4.93 | $4.93 | 40,500 | — | — |
| 1983-06-28 | $4.89 | $4.89 | 83,700 | — | — |
| 1983-06-27 | $4.93 | $4.93 | 156,600 | — | — |
| 1983-06-24 | $4.93 | $4.93 | 62,775 | — | — |
| 1983-06-23 | $4.93 | $4.93 | 44,550 | — | — |
| 1983-06-22 | $4.93 | $4.93 | 90,450 | — | — |
| 1983-06-21 | $4.89 | $4.89 | 87,750 | — | — |
| 1983-06-20 | $4.94 | $4.94 | 47,250 | — | — |
| 1983-06-17 | $4.96 | $4.96 | 8,353,125 | — | — |
| 1983-06-16 | $5.04 | $5.04 | 104,625 | — | — |
| 1983-06-15 | $5.00 | $5.00 | 11,475 | — | — |
| 1983-06-14 | $5.00 | $5.00 | 43,875 | — | — |
| 1983-06-13 | $5.00 | $5.00 | 198,450 | — | — |
| 1983-06-10 | $5.00 | $5.00 | 23,625 | — | — |
| 1983-06-09 | $5.02 | $5.02 | 22,275 | — | — |
| 1983-06-08 | $5.02 | $5.02 | 16,200 | — | — |
| 1983-06-07 | $5.02 | $5.02 | 119,475 | — | — |
| 1983-06-06 | $4.96 | $4.96 | 17,550 | — | — |
| 1983-06-03 | $4.89 | $4.89 | 135,675 | — | — |
| 1983-06-02 | $4.87 | $4.87 | 27,675 | — | — |
| 1983-06-01 | $4.83 | $4.83 | 151,200 | — | — |
| 1983-05-31 | $4.98 | $4.98 | 61,425 | — | — |
| 1983-05-27 | $5.04 | $5.04 | 14,850 | — | — |
| 1983-05-26 | $5.04 | $5.04 | 39,150 | — | — |
| 1983-05-25 | $5.04 | $5.04 | 196,425 | — | — |
| 1983-05-24 | $5.00 | $5.00 | 68,850 | — | — |
| 1983-05-23 | $5.02 | $5.02 | 29,025 | — | — |
| 1983-05-20 | $5.04 | $5.04 | 82,350 | — | — |
| 1983-05-19 | $4.96 | $4.96 | 29,025 | — | — |
| 1983-05-18 | $4.96 | $4.96 | 65,475 | — | — |
| 1983-05-17 | $5.00 | $5.00 | 444,825 | — | — |
| 1983-05-16 | $4.94 | $4.94 | 195,075 | — | — |
| 1983-05-13 | $5.07 | $5.07 | 198,450 | — | — |
| 1983-05-12 | $4.96 | $4.96 | 2,351,025 | — | — |
| 1983-05-11 | $5.20 | $5.20 | 54,675 | — | — |
| 1983-05-10 | $5.24 | $5.24 | 505,575 | — | — |
| 1983-05-09 | $5.15 | $5.15 | 37,800 | — | — |
| 1983-05-06 | $5.00 | $5.00 | 18,900 | — | — |
| 1983-05-05 | $4.98 | $4.98 | 43,200 | — | — |
| 1983-05-04 | $4.96 | $4.96 | 62,775 | — | — |
| 1983-05-03 | $4.89 | $4.89 | 61,425 | — | — |
| 1983-05-02 | $4.81 | $4.81 | 88,425 | — | — |
| 1983-04-29 | $4.94 | $4.94 | 57,375 | — | — |
| 1983-04-28 | $4.81 | $4.81 | 207,900 | — | — |
| 1983-04-27 | $4.85 | $4.85 | 126,225 | — | — |
| 1983-04-26 | $4.89 | $4.89 | 506,250 | — | — |
| 1983-04-25 | $4.93 | $4.93 | 162,675 | — | — |
| 1983-04-22 | $4.93 | $4.93 | 157,950 | — | — |
| 1983-04-21 | $5.22 | $5.22 | 83,025 | — | — |
| 1983-04-20 | $5.02 | $5.02 | 70,875 | — | — |
| 1983-04-19 | $4.83 | $4.83 | 132,300 | — | — |
| 1983-04-18 | $4.65 | $4.65 | 44,550 | — | — |
| 1983-04-15 | $4.54 | $4.54 | 59,400 | — | — |
| 1983-04-14 | $4.57 | $4.57 | 9,450 | — | — |
| 1983-04-13 | $4.52 | $4.52 | 57,375 | — | — |
| 1983-04-12 | $4.56 | $4.56 | 56,025 | — | — |
| 1983-04-11 | $4.56 | $4.56 | 23,625 | — | — |
| 1983-04-08 | $4.44 | $4.44 | 108,675 | — | — |
| 1983-04-07 | $4.52 | $4.52 | 83,700 | — | — |
| 1983-04-06 | $4.74 | $4.74 | 31,725 | — | — |
| 1983-04-05 | $4.81 | $4.81 | 35,100 | — | — |
| 1983-04-04 | $4.80 | $4.80 | 19,575 | — | — |
| 1983-03-31 | $4.72 | $4.72 | 51,975 | — | — |
| 1983-03-30 | $4.69 | $4.69 | 47,925 | — | — |
| 1983-03-29 | $4.61 | $4.61 | 29,025 | — | — |
| 1983-03-28 | $4.63 | $4.63 | 124,200 | — | — |
| 1983-03-25 | $4.59 | $4.59 | 118,800 | — | — |
| 1983-03-24 | $4.61 | $4.61 | 402,300 | — | — |
| 1983-03-23 | $4.37 | $4.37 | 215,325 | — | — |
| 1983-03-22 | $4.28 | $4.28 | 30,375 | — | — |
| 1983-03-21 | $4.20 | $4.20 | 72,225 | — | — |
| 1983-03-18 | $4.19 | $4.19 | 99,900 | — | — |
| 1983-03-17 | $4.22 | $4.22 | 105,300 | — | — |
| 1983-03-16 | $4.30 | $4.30 | 178,200 | — | — |
| 1983-03-15 | $4.15 | $4.15 | 93,150 | — | — |
| 1983-03-14 | $4.13 | $4.13 | 28,350 | — | — |
| 1983-03-11 | $4.19 | $4.19 | 22,950 | — | — |
| 1983-03-10 | $4.19 | $4.19 | 41,175 | — | — |
| 1983-03-09 | $4.22 | $4.22 | 31,050 | — | — |
| 1983-03-08 | $4.19 | $4.19 | 112,725 | — | — |
| 1983-03-07 | $4.31 | $4.31 | 42,525 | — | — |
| 1983-03-04 | $4.37 | $4.37 | 89,100 | — | — |
| 1983-03-03 | $4.26 | $4.26 | 347,625 | — | — |
| 1983-03-02 | $4.20 | $4.20 | 87,075 | — | — |
| 1983-03-01 | $4.26 | $4.26 | 173,475 | — | — |
| 1983-02-28 | $4.26 | $4.26 | 12,150 | — | — |
| 1983-02-25 | $4.26 | $4.26 | 149,850 | — | — |
| 1983-02-24 | $4.31 | $4.31 | 70,200 | — | — |
| 1983-02-23 | $4.28 | $4.28 | 54,000 | — | — |
| 1983-02-22 | $4.07 | $4.07 | 191,025 | — | — |
| 1983-02-18 | $4.07 | $4.07 | 149,175 | — | — |
| 1983-02-17 | $4.04 | $4.04 | 85,725 | — | — |
| 1983-02-16 | $4.00 | $4.00 | 197,775 | — | — |
| 1983-02-15 | $4.00 | $4.00 | 155,925 | — | — |
| 1983-02-14 | $3.94 | $3.94 | 60,075 | — | — |
| 1983-02-11 | $3.98 | $3.98 | 43,200 | — | — |
| 1983-02-10 | $4.00 | $4.00 | 109,350 | — | — |
| 1983-02-09 | $4.00 | $4.00 | 29,025 | — | — |
| 1983-02-08 | $3.98 | $3.98 | 128,250 | — | — |
| 1983-02-07 | $3.98 | $3.98 | 149,850 | — | — |
| 1983-02-04 | $3.78 | $3.78 | 108,675 | — | — |
| 1983-02-03 | $3.85 | $3.85 | 43,200 | — | — |
| 1983-02-02 | $3.89 | $3.89 | 31,725 | — | — |
| 1983-02-01 | $3.91 | $3.91 | 23,625 | — | — |
| 1983-01-31 | $3.87 | $3.87 | 22,275 | — | — |
| 1983-01-28 | $3.85 | $3.85 | 86,400 | — | — |
| 1983-01-27 | $3.93 | $3.93 | 28,350 | — | — |
| 1983-01-26 | $3.93 | $3.93 | 66,150 | — | — |
| 1983-01-25 | $3.96 | $3.96 | 34,425 | — | — |
| 1983-01-24 | $4.00 | $4.00 | 37,800 | — | — |
| 1983-01-21 | $4.19 | $4.19 | 22,950 | — | — |
| 1983-01-20 | $4.26 | $4.26 | 35,100 | — | — |
| 1983-01-19 | $4.26 | $4.26 | 120,825 | — | — |
| 1983-01-18 | $4.28 | $4.28 | 278,100 | — | — |
| 1983-01-17 | $4.26 | $4.26 | 213,975 | — | — |
| 1983-01-14 | $4.24 | $4.24 | 10,800 | — | — |
| 1983-01-13 | $4.24 | $4.24 | 11,475 | — | — |
| 1983-01-12 | $4.28 | $4.28 | 28,350 | — | — |
| 1983-01-11 | $4.28 | $4.28 | 527,175 | — | — |
| 1983-01-10 | $4.28 | $4.28 | 195,750 | — | — |
| 1983-01-07 | $4.15 | $4.15 | 74,250 | — | — |
| 1983-01-06 | $4.06 | $4.06 | 258,525 | — | — |
| 1983-01-05 | $3.98 | $3.98 | 35,100 | — | — |
| 1983-01-04 | $3.91 | $3.91 | 39,825 | — | — |
| 1983-01-03 | $3.85 | $3.85 | 21,600 | — | — |