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 | $7.69 | $7.69 | 398,400 | — | — |
| 1983-12-29 | $7.63 | $7.62 | 32,800 | — | — |
| 1983-12-28 | $7.63 | $7.62 | 88,000 | — | — |
| 1983-12-27 | $7.66 | $7.66 | 226,400 | — | — |
| 1983-12-23 | $7.52 | $7.52 | 123,200 | — | — |
| 1983-12-22 | $7.53 | $7.53 | 57,600 | — | — |
| 1983-12-21 | $7.55 | $7.55 | 13,600 | — | — |
| 1983-12-20 | $7.53 | $7.53 | 112,800 | — | — |
| 1983-12-19 | $7.67 | $7.67 | 59,200 | — | — |
| 1983-12-16 | $7.75 | $7.75 | 462,400 | — | — |
| 1983-12-15 | $7.73 | $7.73 | 50,400 | — | — |
| 1983-12-14 | $7.80 | $7.80 | 13,600 | — | — |
| 1983-12-13 | $7.78 | $7.78 | 134,400 | — | — |
| 1983-12-12 | $7.84 | $7.84 | 42,400 | — | — |
| 1983-12-09 | $7.77 | $7.77 | 18,400 | — | — |
| 1983-12-08 | $7.77 | $7.77 | 48,800 | — | — |
| 1983-12-07 | $7.88 | $7.87 | 203,200 | — | — |
| 1983-12-06 | $7.81 | $7.81 | 159,200 | — | — |
| 1983-12-05 | $7.81 | $7.81 | 78,400 | — | — |
| 1983-12-02 | $7.75 | $7.75 | 45,600 | — | — |
| 1983-12-01 | $7.77 | $7.77 | 276,800 | — | — |
| 1983-11-30 | $7.63 | $7.62 | 379,200 | — | — |
| 1983-11-29 | $7.44 | $7.44 | 339,200 | — | — |
| 1983-11-28 | $7.39 | $7.39 | 492,800 | — | — |
| 1983-11-25 | $7.28 | $7.28 | 378,400 | — | — |
| 1983-11-23 | $7.30 | $7.30 | 174,400 | — | — |
| 1983-11-22 | $7.25 | $7.25 | 26,400 | — | — |
| 1983-11-21 | $7.25 | $7.25 | 509,600 | — | — |
| 1983-11-18 | $7.33 | $7.33 | 60,800 | — | — |
| 1983-11-17 | $7.33 | $7.33 | 44,000 | — | — |
| 1983-11-16 | $7.33 | $7.33 | 98,400 | — | — |
| 1983-11-15 | $7.38 | $7.37 | 72,000 | — | — |
| 1983-11-14 | $7.44 | $7.44 | 66,400 | — | — |
| 1983-11-11 | $7.34 | $7.34 | 21,600 | — | — |
| 1983-11-10 | $7.34 | $7.34 | 75,200 | — | — |
| 1983-11-09 | $7.41 | $7.41 | 36,000 | — | — |
| 1983-11-08 | $7.42 | $7.42 | 16,800 | — | — |
| 1983-11-07 | $7.44 | $7.44 | 61,600 | — | — |
| 1983-11-04 | $7.50 | $7.50 | 121,600 | — | — |
| 1983-11-03 | $7.50 | $7.50 | 52,000 | — | — |
| 1983-11-02 | $7.53 | $7.53 | 517,600 | — | — |
| 1983-11-01 | $7.69 | $7.69 | 273,600 | — | — |
| 1983-10-31 | $7.88 | $7.87 | 180,000 | — | — |
| 1983-10-28 | $7.55 | $7.55 | 12,000 | — | — |
| 1983-10-27 | $7.47 | $7.47 | 58,400 | — | — |
| 1983-10-26 | $7.48 | $7.48 | 20,000 | — | — |
| 1983-10-25 | $7.44 | $7.44 | 104,800 | — | — |
| 1983-10-24 | $7.44 | $7.44 | 70,400 | — | — |
| 1983-10-21 | $7.53 | $7.53 | 111,200 | — | — |
| 1983-10-20 | $7.59 | $7.59 | 24,800 | — | — |
| 1983-10-19 | $7.47 | $7.47 | 440,800 | — | — |
| 1983-10-18 | $7.42 | $7.42 | 36,800 | — | — |
| 1983-10-17 | $7.30 | $7.30 | 40,000 | — | — |
| 1983-10-14 | $7.25 | $7.25 | 196,800 | — | — |
| 1983-10-13 | $7.20 | $7.20 | 15,200 | — | — |
| 1983-10-12 | $7.19 | $7.19 | 29,600 | — | — |
| 1983-10-11 | $7.09 | $7.09 | 30,400 | — | — |
| 1983-10-10 | $7.13 | $7.12 | 16,000 | — | — |
| 1983-10-07 | $7.19 | $7.19 | 29,600 | — | — |
| 1983-10-06 | $7.20 | $7.20 | 28,800 | — | — |
| 1983-10-05 | $7.17 | $7.17 | 20,800 | — | — |
| 1983-10-04 | $7.20 | $7.20 | 20,000 | — | — |
| 1983-10-03 | $7.25 | $7.25 | 165,600 | — | — |
| 1983-09-30 | $7.19 | $7.19 | 16,000 | — | — |
| 1983-09-29 | $7.17 | $7.17 | 21,600 | — | — |
| 1983-09-28 | $7.22 | $7.22 | 48,000 | — | — |
| 1983-09-27 | $7.19 | $7.19 | 170,400 | — | — |
| 1983-09-26 | $7.22 | $7.22 | 24,000 | — | — |
| 1983-09-23 | $7.19 | $7.19 | 43,200 | — | — |
| 1983-09-22 | $7.25 | $7.25 | 445,600 | — | — |
| 1983-09-21 | $7.25 | $7.25 | 352,800 | — | — |
| 1983-09-20 | $6.98 | $6.98 | 44,800 | — | — |
| 1983-09-19 | $6.84 | $6.84 | 143,200 | — | — |
| 1983-09-16 | $6.84 | $6.84 | 16,800 | — | — |
| 1983-09-15 | $6.81 | $6.81 | 60,800 | — | — |
| 1983-09-14 | $6.81 | $6.81 | 50,400 | — | — |
| 1983-09-13 | $6.75 | $6.75 | 157,600 | — | — |
| 1983-09-12 | $6.73 | $6.73 | 223,200 | — | — |
| 1983-09-09 | $6.67 | $6.67 | 37,600 | — | — |
| 1983-09-08 | $6.69 | $6.69 | 34,400 | — | — |
| 1983-09-07 | $6.69 | $6.69 | 175,200 | — | — |
| 1983-09-06 | $6.72 | $6.72 | 354,400 | — | — |
| 1983-09-02 | $6.69 | $6.69 | 34,400 | — | — |
| 1983-09-01 | $6.72 | $6.72 | 75,200 | — | — |
| 1983-08-31 | $6.58 | $6.58 | 29,600 | — | — |
| 1983-08-30 | $6.42 | $6.42 | 30,400 | — | — |
| 1983-08-29 | $6.38 | $6.37 | 17,600 | — | — |
| 1983-08-26 | $6.45 | $6.45 | 272,800 | — | — |
| 1983-08-25 | $6.38 | $6.37 | 890,400 | — | — |
| 1983-08-24 | $6.78 | $6.78 | 12,800 | — | — |
| 1983-08-23 | $6.84 | $6.84 | 44,800 | — | — |
| 1983-08-22 | $6.84 | $6.84 | 29,600 | — | — |
| 1983-08-19 | $6.91 | $6.91 | 82,400 | — | — |
| 1983-08-18 | $6.91 | $6.91 | 12,800 | — | — |
| 1983-08-17 | $6.94 | $6.94 | 96,800 | — | — |
| 1983-08-16 | $6.83 | $6.83 | 54,400 | — | — |
| 1983-08-15 | $6.83 | $6.83 | 415,200 | — | — |
| 1983-08-12 | $6.72 | $6.72 | 42,400 | — | — |
| 1983-08-11 | $6.81 | $6.81 | 4,800 | — | — |
| 1983-08-10 | $6.86 | $6.86 | 52,000 | — | — |
| 1983-08-09 | $6.94 | $6.94 | 161,600 | — | — |
| 1983-08-08 | $7.06 | $7.06 | 29,600 | — | — |
| 1983-08-05 | $7.11 | $7.11 | 11,200 | — | — |
| 1983-08-04 | $7.11 | $7.11 | 157,600 | — | — |
| 1983-08-03 | $7.19 | $7.19 | 121,600 | — | — |
| 1983-08-02 | $6.97 | $6.97 | 121,600 | — | — |
| 1983-08-01 | $6.91 | $6.91 | 112,800 | — | — |
| 1983-07-29 | $6.75 | $6.75 | 124,800 | — | — |
| 1983-07-28 | $6.78 | $6.78 | 60,000 | — | — |
| 1983-07-27 | $6.81 | $6.81 | 80,800 | — | — |
| 1983-07-26 | $6.83 | $6.83 | 86,400 | — | — |
| 1983-07-25 | $6.89 | $6.89 | 29,600 | — | — |
| 1983-07-22 | $6.91 | $6.91 | 16,800 | — | — |
| 1983-07-21 | $6.97 | $6.97 | 130,400 | — | — |
| 1983-07-20 | $6.95 | $6.95 | 2,474,400 | — | — |
| 1983-07-19 | $6.75 | $6.75 | 224,800 | — | — |
| 1983-07-18 | $6.81 | $6.81 | 150,400 | — | — |
| 1983-07-15 | $6.92 | $6.92 | 40,000 | — | — |
| 1983-07-14 | $6.97 | $6.97 | 85,600 | — | — |
| 1983-07-13 | $7.03 | $7.03 | 13,600 | — | — |
| 1983-07-12 | $7.08 | $7.08 | 75,200 | — | — |
| 1983-07-11 | $7.09 | $7.09 | 24,000 | — | — |
| 1983-07-08 | $7.20 | $7.20 | 253,600 | — | — |
| 1983-07-07 | $7.27 | $7.27 | 220,000 | — | — |
| 1983-07-06 | $7.06 | $7.06 | 24,000 | — | — |
| 1983-07-05 | $7.09 | $7.09 | 37,600 | — | — |
| 1983-07-01 | $7.19 | $7.19 | 68,800 | — | — |
| 1983-06-30 | $7.28 | $7.28 | 78,400 | — | — |
| 1983-06-29 | $7.13 | $7.12 | 119,200 | — | — |
| 1983-06-28 | $7.09 | $7.09 | 63,200 | — | — |
| 1983-06-27 | $7.22 | $7.22 | 28,000 | — | — |
| 1983-06-24 | $7.38 | $7.37 | 48,800 | — | — |
| 1983-06-23 | $7.56 | $7.56 | 30,400 | — | — |
| 1983-06-22 | $7.66 | $7.66 | 364,000 | — | — |
| 1983-06-21 | $7.69 | $7.69 | 86,400 | — | — |
| 1983-06-20 | $7.75 | $7.75 | 728,800 | — | — |
| 1983-06-17 | $7.56 | $7.56 | 292,800 | — | — |
| 1983-06-16 | $7.50 | $7.50 | 119,200 | — | — |
| 1983-06-15 | $7.45 | $7.45 | 95,200 | — | — |
| 1983-06-14 | $7.11 | $7.11 | 229,600 | — | — |
| 1983-06-13 | $6.88 | $6.87 | 34,400 | — | — |
| 1983-06-10 | $6.78 | $6.78 | 56,000 | — | — |
| 1983-06-09 | $6.77 | $6.77 | 48,800 | — | — |
| 1983-06-08 | $6.78 | $6.78 | 25,600 | — | — |
| 1983-06-07 | $6.84 | $6.84 | 63,200 | — | — |
| 1983-06-06 | $6.98 | $6.98 | 49,600 | — | — |
| 1983-06-03 | $7.00 | $7.00 | 105,600 | — | — |
| 1983-06-02 | $6.97 | $6.97 | 60,000 | — | — |
| 1983-06-01 | $6.97 | $6.97 | 240,800 | — | — |
| 1983-05-31 | $6.77 | $6.77 | 17,600 | — | — |
| 1983-05-27 | $6.84 | $6.84 | 124,000 | — | — |
| 1983-05-26 | $6.88 | $6.87 | 90,400 | — | — |
| 1983-05-25 | $6.92 | $6.92 | 384,000 | — | — |
| 1983-05-24 | $6.97 | $6.97 | 290,400 | — | — |
| 1983-05-23 | $6.75 | $6.75 | 239,200 | — | — |
| 1983-05-20 | $6.75 | $6.75 | 20,000 | — | — |
| 1983-05-19 | $6.78 | $6.78 | 48,800 | — | — |
| 1983-05-18 | $6.80 | $6.80 | 18,400 | — | — |
| 1983-05-17 | $6.66 | $6.66 | 165,600 | — | — |
| 1983-05-16 | $6.64 | $6.64 | 314,400 | — | — |
| 1983-05-13 | $6.61 | $6.61 | 132,800 | — | — |
| 1983-05-12 | $6.56 | $6.56 | 107,200 | — | — |
| 1983-05-11 | $6.50 | $6.50 | 131,200 | — | — |
| 1983-05-10 | $6.59 | $6.59 | 344,000 | — | — |
| 1983-05-09 | $6.47 | $6.47 | 89,600 | — | — |
| 1983-05-06 | $6.53 | $6.53 | 1,873,600 | — | — |
| 1983-05-05 | $6.59 | $6.59 | 98,400 | — | — |
| 1983-05-04 | $6.48 | $6.48 | 44,000 | — | — |
| 1983-05-03 | $6.41 | $6.41 | 213,600 | — | — |
| 1983-05-02 | $6.38 | $6.37 | 18,400 | — | — |
| 1983-04-29 | $6.50 | $6.50 | 87,200 | — | — |
| 1983-04-28 | $6.31 | $6.31 | 280,000 | — | — |
| 1983-04-27 | $6.31 | $6.31 | 137,600 | — | — |
| 1983-04-26 | $6.25 | $6.25 | 69,600 | — | — |
| 1983-04-25 | $6.31 | $6.31 | 82,400 | — | — |
| 1983-04-22 | $6.14 | $6.14 | 91,200 | — | — |
| 1983-04-21 | $6.16 | $6.16 | 476,800 | — | — |
| 1983-04-20 | $6.16 | $6.16 | 224,800 | — | — |
| 1983-04-19 | $6.13 | $6.12 | 338,400 | — | — |
| 1983-04-18 | $5.92 | $5.92 | 139,200 | — | — |
| 1983-04-15 | $5.92 | $5.92 | 107,200 | — | — |
| 1983-04-14 | $5.94 | $5.94 | 56,800 | — | — |
| 1983-04-13 | $5.94 | $5.94 | 278,400 | — | — |
| 1983-04-12 | $5.94 | $5.94 | 176,000 | — | — |
| 1983-04-11 | $5.95 | $5.95 | 140,000 | — | — |
| 1983-04-08 | $5.91 | $5.91 | 333,600 | — | — |
| 1983-04-07 | $5.88 | $5.87 | 256,000 | — | — |
| 1983-04-06 | $5.91 | $5.91 | 184,000 | — | — |
| 1983-04-05 | $5.97 | $5.97 | 84,000 | — | — |
| 1983-04-04 | $5.92 | $5.92 | 80,800 | — | — |
| 1983-03-31 | $5.97 | $5.97 | 172,800 | — | — |
| 1983-03-30 | $5.98 | $5.98 | 624,000 | — | — |
| 1983-03-29 | $5.88 | $5.87 | 561,600 | — | — |
| 1983-03-28 | $5.92 | $5.92 | 56,800 | — | — |
| 1983-03-25 | $5.94 | $5.94 | 77,600 | — | — |
| 1983-03-24 | $5.89 | $5.89 | 354,400 | — | — |
| 1983-03-23 | $5.94 | $5.94 | 308,800 | — | — |
| 1983-03-22 | $6.08 | $6.08 | 39,200 | — | — |
| 1983-03-21 | $6.16 | $6.16 | 33,600 | — | — |
| 1983-03-18 | $6.16 | $6.16 | 316,800 | — | — |
| 1983-03-17 | $6.20 | $6.20 | 128,000 | — | — |
| 1983-03-16 | $6.30 | $6.30 | 57,600 | — | — |
| 1983-03-15 | $6.38 | $6.37 | 160,000 | — | — |
| 1983-03-14 | $6.38 | $6.37 | 146,400 | — | — |
| 1983-03-11 | $6.45 | $6.45 | 653,600 | — | — |
| 1983-03-10 | $6.55 | $6.55 | 30,400 | — | — |
| 1983-03-09 | $6.50 | $6.50 | 100,000 | — | — |
| 1983-03-08 | $6.53 | $6.53 | 86,400 | — | — |
| 1983-03-07 | $6.61 | $6.61 | 87,200 | — | — |
| 1983-03-04 | $6.58 | $6.58 | 77,600 | — | — |
| 1983-03-03 | $6.56 | $6.56 | 151,200 | — | — |
| 1983-03-02 | $6.48 | $6.48 | 1,331,200 | — | — |
| 1983-03-01 | $6.42 | $6.42 | 120,000 | — | — |
| 1983-02-28 | $6.33 | $6.33 | 176,000 | — | — |
| 1983-02-25 | $6.31 | $6.31 | 252,800 | — | — |
| 1983-02-24 | $6.30 | $6.30 | 198,400 | — | — |
| 1983-02-23 | $6.34 | $6.34 | 93,600 | — | — |
| 1983-02-22 | $6.34 | $6.34 | 268,800 | — | — |
| 1983-02-18 | $6.39 | $6.39 | 152,800 | — | — |
| 1983-02-17 | $6.50 | $6.50 | 113,600 | — | — |
| 1983-02-16 | $6.64 | $6.64 | 250,400 | — | — |
| 1983-02-15 | $6.72 | $6.72 | 92,000 | — | — |
| 1983-02-14 | $6.80 | $6.80 | 82,400 | — | — |
| 1983-02-11 | $6.67 | $6.67 | 42,400 | — | — |
| 1983-02-10 | $6.70 | $6.70 | 77,600 | — | — |
| 1983-02-09 | $6.69 | $6.69 | 179,200 | — | — |
| 1983-02-08 | $6.73 | $6.73 | 92,000 | — | — |
| 1983-02-07 | $6.56 | $6.56 | 114,400 | — | — |
| 1983-02-04 | $6.44 | $6.44 | 194,400 | — | — |
| 1983-02-03 | $6.30 | $6.30 | 48,800 | — | — |
| 1983-02-02 | $6.31 | $6.31 | 180,800 | — | — |
| 1983-02-01 | $6.27 | $6.27 | 616,000 | — | — |
| 1983-01-31 | $6.28 | $6.28 | 190,400 | — | — |
| 1983-01-28 | $6.22 | $6.22 | 91,200 | — | — |
| 1983-01-27 | $6.08 | $6.08 | 789,600 | — | — |
| 1983-01-26 | $6.05 | $6.05 | 204,800 | — | — |
| 1983-01-25 | $6.06 | $6.06 | 655,200 | — | — |
| 1983-01-24 | $5.94 | $5.94 | 105,600 | — | — |
| 1983-01-21 | $6.00 | $6.00 | 398,400 | — | — |
| 1983-01-20 | $6.08 | $6.08 | 238,400 | — | — |
| 1983-01-19 | $6.08 | $6.08 | 244,000 | — | — |
| 1983-01-18 | $6.11 | $6.11 | 69,600 | — | — |
| 1983-01-17 | $6.09 | $6.09 | 235,200 | — | — |
| 1983-01-14 | $6.11 | $6.11 | 104,800 | — | — |
| 1983-01-13 | $6.17 | $6.17 | 47,200 | — | — |
| 1983-01-12 | $6.22 | $6.22 | 44,800 | — | — |
| 1983-01-11 | $6.22 | $6.22 | 739,200 | — | — |
| 1983-01-10 | $6.22 | $6.22 | 183,200 | — | — |
| 1983-01-07 | $6.20 | $6.20 | 94,400 | — | — |
| 1983-01-06 | $6.22 | $6.22 | 1,496,000 | — | — |
| 1983-01-05 | $6.23 | $6.23 | 276,800 | — | — |
| 1983-01-04 | $6.28 | $6.28 | 731,200 | — | — |
| 1983-01-03 | $6.55 | $6.55 | 46,400 | — | — |