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
- 1982-04-01 to 2026-08-27
- 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 |
|---|---|---|---|
| 1983-12-30 | $7.20 | $7.24 | 64,500 |
| 1983-12-29 | $7.18 | $7.22 | 59,000 |
| 1983-12-28 | $7.15 | $7.19 | 57,000 |
| 1983-12-27 | $7.13 | $7.17 | 160,000 |
| 1983-12-23 | $6.83 | $6.87 | 250,000 |
| 1983-12-22 | $6.85 | $6.89 | 264,500 |
| 1983-12-21 | $6.73 | $6.77 | 174,500 |
| 1983-12-20 | $6.63 | $6.67 | 205,500 |
| 1983-12-19 | $6.70 | $6.74 | 216,500 |
| 1983-12-16 | $6.78 | $6.82 | 315,000 |
| 1983-12-15 | $6.90 | $6.94 | 50,500 |
| 1983-12-14 | $6.83 | $6.87 | 5,000 |
| 1983-12-13 | $6.80 | $6.84 | 15,000 |
| 1983-12-12 | $6.93 | $6.97 | 41,000 |
| 1983-12-09 | $6.93 | $6.97 | 32,000 |
| 1983-12-08 | $7.10 | $7.14 | 63,000 |
| 1983-12-07 | $7.15 | $7.19 | 51,000 |
| 1983-12-06 | $7.10 | $7.14 | 114,000 |
| 1983-12-05 | $7.10 | $7.14 | 336,000 |
| 1983-12-02 | $6.90 | $6.94 | 228,000 |
| 1983-12-01 | $6.85 | $6.89 | 77,000 |
| 1983-11-30 | $6.83 | $6.87 | 42,500 |
| 1983-11-29 | $6.85 | $6.89 | 409,500 |
| 1983-11-28 | $6.75 | $6.79 | 67,500 |
| 1983-11-25 | $6.83 | $6.87 | 136,500 |
| 1983-11-23 | $6.85 | $6.89 | 381,000 |
| 1983-11-22 | $6.95 | $6.99 | 447,500 |
| 1983-11-21 | $7.25 | $7.29 | 139,500 |
| 1983-11-18 | $7.18 | $7.22 | 148,500 |
| 1983-11-17 | $7.25 | $7.29 | 170,000 |
| 1983-11-16 | $7.10 | $7.14 | 310,500 |
| 1983-11-15 | $7.13 | $7.17 | 120,500 |
| 1983-11-14 | $7.15 | $7.19 | 62,500 |
| 1983-11-11 | $7.28 | $7.32 | 379,000 |
| 1983-11-10 | $7.20 | $7.24 | 253,000 |
| 1983-11-09 | $7.03 | $7.07 | 980,000 |
| 1983-11-08 | $7.35 | $7.39 | 15,500 |
| 1983-11-07 | $7.38 | $7.42 | 25,500 |
| 1983-11-04 | $7.38 | $7.42 | 12,500 |
| 1983-11-03 | $7.40 | $7.45 | 105,500 |
| 1983-11-02 | $7.45 | $7.50 | 71,500 |
| 1983-11-01 | $7.40 | $7.45 | 45,500 |
| 1983-10-31 | $7.43 | $7.47 | 74,500 |
| 1983-10-28 | $7.40 | $7.45 | 127,500 |
| 1983-10-27 | $7.55 | $7.60 | 324,000 |
| 1983-10-26 | $7.40 | $7.45 | 359,000 |
| 1983-10-25 | $7.40 | $7.45 | 78,500 |
| 1983-10-24 | $7.38 | $7.42 | 303,500 |
| 1983-10-21 | $7.43 | $7.47 | 147,000 |
| 1983-10-20 | $7.43 | $7.47 | 167,500 |
| 1983-10-19 | $7.35 | $7.39 | 133,500 |
| 1983-10-18 | $7.25 | $7.29 | 196,000 |
| 1983-10-17 | $7.60 | $7.65 | 315,500 |
| 1983-10-14 | $7.50 | $7.55 | 255,000 |
| 1983-10-13 | $7.65 | $7.70 | 278,500 |
| 1983-10-12 | $7.75 | $7.80 | 89,000 |
| 1983-10-11 | $7.88 | $7.92 | 156,500 |
| 1983-10-10 | $8.20 | $8.25 | 101,500 |
| 1983-10-07 | $8.20 | $8.25 | 529,500 |
| 1983-10-06 | $7.88 | $7.92 | 123,000 |
| 1983-10-05 | $7.90 | $7.95 | 385,500 |
| 1983-10-04 | $7.73 | $7.77 | 79,000 |
| 1983-10-03 | $7.60 | $7.65 | 249,000 |
| 1983-09-30 | $7.65 | $7.70 | 203,000 |
| 1983-09-29 | $7.65 | $7.70 | 416,000 |
| 1983-09-28 | $7.80 | $7.85 | 953,500 |
| 1983-09-27 | $7.65 | $7.70 | 47,500 |
| 1983-09-26 | $7.70 | $7.75 | 441,000 |
| 1983-09-23 | $7.63 | $7.67 | 234,000 |
| 1983-09-22 | $7.45 | $7.48 | 89,000 |
| 1983-09-21 | $7.30 | $7.33 | 345,000 |
| 1983-09-20 | $7.33 | $7.36 | 216,000 |
| 1983-09-19 | $7.20 | $7.23 | 173,000 |
| 1983-09-16 | $7.20 | $7.23 | 81,500 |
| 1983-09-15 | $7.15 | $7.18 | 79,000 |
| 1983-09-14 | $7.18 | $7.21 | 280,000 |
| 1983-09-13 | $7.25 | $7.28 | 323,500 |
| 1983-09-12 | $7.23 | $7.26 | 567,500 |
| 1983-09-09 | $7.20 | $7.23 | 326,000 |
| 1983-09-08 | $7.23 | $7.26 | 3,500 |
| 1983-09-07 | $7.28 | $7.31 | 127,000 |
| 1983-09-06 | $7.25 | $7.28 | 236,500 |
| 1983-09-02 | $7.03 | $7.06 | 46,000 |
| 1983-09-01 | $7.03 | $7.06 | 3,500 |
| 1983-08-31 | $7.03 | $7.06 | 39,000 |
| 1983-08-30 | $7.03 | $7.06 | 5,000 |
| 1983-08-29 | $7.10 | $7.13 | 60,000 |
| 1983-08-26 | $7.13 | $7.16 | 142,500 |
| 1983-08-25 | $7.23 | $7.26 | 209,500 |
| 1983-08-24 | $7.20 | $7.23 | 56,000 |
| 1983-08-23 | $7.20 | $7.23 | 158,000 |
| 1983-08-22 | $7.43 | $7.46 | 89,500 |
| 1983-08-19 | $7.18 | $7.21 | 14,500 |
| 1983-08-18 | $7.08 | $7.11 | 332,500 |
| 1983-08-17 | $7.13 | $7.16 | 774,000 |
| 1983-08-16 | $7.08 | $7.11 | 41,500 |
| 1983-08-15 | $7.10 | $7.13 | 195,500 |
| 1983-08-12 | $6.95 | $6.98 | 102,000 |
| 1983-08-11 | $6.90 | $6.93 | 16,000 |
| 1983-08-10 | $6.90 | $6.93 | 150,000 |
| 1983-08-09 | $6.95 | $6.98 | 144,500 |
| 1983-08-08 | $6.90 | $6.93 | 166,000 |
| 1983-08-05 | $6.93 | $6.96 | 43,000 |
| 1983-08-04 | $7.00 | $7.03 | 260,500 |
| 1983-08-03 | $7.15 | $7.18 | 71,000 |
| 1983-08-02 | $7.15 | $7.18 | 170,000 |
| 1983-08-01 | $7.05 | $7.08 | 116,000 |
| 1983-07-29 | $7.20 | $7.23 | 142,500 |
| 1983-07-28 | $7.45 | $7.48 | 319,000 |
| 1983-07-27 | $7.48 | $7.51 | 718,500 |
| 1983-07-26 | $7.70 | $7.73 | 266,000 |
| 1983-07-25 | $7.40 | $7.43 | 260,500 |
| 1983-07-22 | $7.00 | $7.03 | 433,500 |
| 1983-07-21 | $7.25 | $7.28 | 167,000 |
| 1983-07-20 | $7.30 | $7.33 | 494,500 |
| 1983-07-19 | $6.98 | $7.01 | 232,000 |
| 1983-07-18 | $6.88 | $6.91 | 294,000 |
| 1983-07-15 | $6.88 | $6.91 | 29,500 |
| 1983-07-14 | $6.95 | $6.98 | 674,500 |
| 1983-07-13 | $6.93 | $6.96 | 55,000 |
| 1983-07-12 | $6.93 | $6.96 | 65,500 |
| 1983-07-11 | $7.08 | $7.11 | 84,000 |
| 1983-07-08 | $7.08 | $7.11 | 589,500 |
| 1983-07-07 | $6.95 | $6.98 | 336,000 |
| 1983-07-06 | $7.03 | $7.06 | 170,500 |
| 1983-07-05 | $6.85 | $6.88 | 289,500 |
| 1983-07-01 | $7.08 | $7.11 | 48,500 |
| 1983-06-30 | $6.98 | $7.01 | 100,000 |
| 1983-06-29 | $7.00 | $7.03 | 955,500 |
| 1983-06-28 | $7.00 | $7.03 | 251,000 |
| 1983-06-27 | $7.23 | $7.26 | 272,500 |
| 1983-06-24 | $7.30 | $7.33 | 258,000 |
| 1983-06-23 | $7.33 | $7.36 | 339,000 |
| 1983-06-22 | $7.40 | $7.43 | 463,500 |
| 1983-06-21 | $7.58 | $7.61 | 401,000 |
| 1983-06-20 | $7.20 | $7.23 | 195,500 |
| 1983-06-17 | $7.08 | $7.11 | 479,000 |
| 1983-06-16 | $6.95 | $6.98 | 451,500 |
| 1983-06-15 | $6.70 | $6.73 | 183,000 |
| 1983-06-14 | $6.70 | $6.73 | 243,000 |
| 1983-06-13 | $6.83 | $6.86 | 282,000 |
| 1983-06-10 | $6.50 | $6.53 | 59,000 |
| 1983-06-09 | $6.40 | $6.43 | 196,500 |
| 1983-06-08 | $6.40 | $6.43 | 453,000 |
| 1983-06-07 | $6.53 | $6.55 | 95,000 |
| 1983-06-06 | $6.60 | $6.63 | 114,500 |
| 1983-06-03 | $6.63 | $6.65 | 179,000 |
| 1983-06-02 | $6.63 | $6.65 | 45,500 |
| 1983-06-01 | $6.55 | $6.58 | 63,000 |
| 1983-05-31 | $6.63 | $6.65 | 55,000 |
| 1983-05-27 | $6.68 | $6.70 | 66,500 |
| 1983-05-26 | $6.68 | $6.70 | 380,000 |
| 1983-05-25 | $6.65 | $6.68 | 183,000 |
| 1983-05-24 | $6.60 | $6.63 | 29,000 |
| 1983-05-23 | $6.60 | $6.63 | 1,407,500 |
| 1983-05-20 | $6.60 | $6.63 | 189,000 |
| 1983-05-19 | $6.55 | $6.58 | 56,500 |
| 1983-05-18 | $6.65 | $6.68 | 1,527,500 |
| 1983-05-17 | $6.63 | $6.65 | 416,500 |
| 1983-05-16 | $6.63 | $6.65 | 332,000 |
| 1983-05-13 | $6.88 | $6.91 | 33,500 |
| 1983-05-12 | $6.80 | $6.83 | 105,000 |
| 1983-05-11 | $6.83 | $6.86 | 71,000 |
| 1983-05-10 | $6.90 | $6.93 | 153,500 |
| 1983-05-09 | $7.00 | $7.03 | 199,500 |
| 1983-05-06 | $6.90 | $6.93 | 552,500 |
| 1983-05-05 | $6.78 | $6.81 | 147,000 |
| 1983-05-04 | $6.78 | $6.81 | 12,500 |
| 1983-05-03 | $6.80 | $6.83 | 269,500 |
| 1983-05-02 | $6.70 | $6.73 | 334,500 |
| 1983-04-29 | $6.65 | $6.68 | 136,500 |
| 1983-04-28 | $6.60 | $6.63 | 494,000 |
| 1983-04-27 | $6.50 | $6.53 | 159,500 |
| 1983-04-26 | $6.50 | $6.53 | 43,000 |
| 1983-04-25 | $6.48 | $6.50 | 549,000 |
| 1983-04-22 | $6.50 | $6.53 | 616,500 |
| 1983-04-21 | $6.60 | $6.63 | 256,000 |
| 1983-04-20 | $6.65 | $6.68 | 359,500 |
| 1983-04-19 | $6.50 | $6.53 | 46,000 |
| 1983-04-18 | $6.60 | $6.63 | 64,500 |
| 1983-04-15 | $6.65 | $6.68 | 289,000 |
| 1983-04-14 | $6.65 | $6.68 | 863,000 |
| 1983-04-13 | $6.53 | $6.55 | 914,000 |
| 1983-04-12 | $6.40 | $6.43 | 360,500 |
| 1983-04-11 | $6.45 | $6.48 | 1,407,000 |
| 1983-04-08 | $6.40 | $6.43 | 56,000 |
| 1983-04-07 | $6.43 | $6.45 | 303,500 |
| 1983-04-06 | $6.53 | $6.55 | 214,000 |
| 1983-04-05 | $6.50 | $6.53 | 959,500 |
| 1983-04-04 | $6.53 | $6.55 | 1,058,000 |
| 1983-03-31 | $6.68 | $6.70 | 62,500 |
| 1983-03-30 | $6.70 | $6.73 | 217,500 |
| 1983-03-29 | $6.60 | $6.63 | 88,000 |
| 1983-03-28 | $6.60 | $6.63 | 190,500 |
| 1983-03-25 | $6.75 | $6.78 | 30,500 |
| 1983-03-24 | $6.80 | $6.83 | 121,000 |
| 1983-03-23 | $6.78 | $6.79 | 466,000 |
| 1983-03-22 | $6.68 | $6.69 | 325,000 |
| 1983-03-21 | $6.65 | $6.67 | 39,500 |
| 1983-03-18 | $6.63 | $6.64 | 266,000 |
| 1983-03-17 | $6.60 | $6.62 | 171,000 |
| 1983-03-16 | $6.73 | $6.74 | 361,000 |
| 1983-03-15 | $6.58 | $6.59 | 346,500 |
| 1983-03-14 | $6.58 | $6.59 | 282,500 |
| 1983-03-11 | $6.43 | $6.44 | 79,500 |
| 1983-03-10 | $6.45 | $6.47 | 249,500 |
| 1983-03-09 | $6.43 | $6.44 | 468,000 |
| 1983-03-08 | $6.33 | $6.34 | 305,500 |
| 1983-03-07 | $6.60 | $6.62 | 100,000 |
| 1983-03-04 | $6.63 | $6.64 | 384,500 |
| 1983-03-03 | $6.63 | $6.64 | 291,500 |
| 1983-03-02 | $6.53 | $6.54 | 855,000 |
| 1983-03-01 | $6.43 | $6.44 | 339,500 |
| 1983-02-28 | $6.50 | $6.52 | 140,500 |
| 1983-02-25 | $6.68 | $6.69 | 440,000 |
| 1983-02-24 | $6.50 | $6.52 | 546,500 |
| 1983-02-23 | $6.45 | $6.47 | 182,500 |
| 1983-02-22 | $6.35 | $6.36 | 1,005,000 |
| 1983-02-18 | $6.70 | $6.72 | 1,004,500 |
| 1983-02-17 | $6.83 | $6.84 | 255,000 |
| 1983-02-16 | $6.80 | $6.82 | 540,000 |
| 1983-02-15 | $6.80 | $6.82 | 286,500 |
| 1983-02-14 | $6.83 | $6.84 | 51,000 |
| 1983-02-11 | $6.75 | $6.77 | 98,500 |
| 1983-02-10 | $6.80 | $6.82 | 424,500 |
| 1983-02-09 | $6.63 | $6.64 | 162,000 |
| 1983-02-08 | $6.43 | $6.44 | 94,000 |
| 1983-02-07 | $6.58 | $6.59 | 163,000 |
| 1983-02-04 | $6.43 | $6.44 | 27,000 |
| 1983-02-03 | $6.43 | $6.44 | 197,500 |
| 1983-02-02 | $6.43 | $6.44 | 245,500 |
| 1983-02-01 | $6.65 | $6.67 | 370,000 |
| 1983-01-31 | $6.70 | $6.72 | 89,500 |
| 1983-01-28 | $6.73 | $6.74 | 745,000 |
| 1983-01-27 | $6.75 | $6.77 | 444,000 |
| 1983-01-26 | $6.70 | $6.72 | 497,500 |
| 1983-01-25 | $6.70 | $6.72 | 949,000 |
| 1983-01-24 | $6.53 | $6.54 | 212,000 |
| 1983-01-21 | $6.85 | $6.87 | 868,500 |
| 1983-01-20 | $6.75 | $6.77 | 266,000 |
| 1983-01-19 | $6.75 | $6.77 | 25,500 |
| 1983-01-18 | $6.88 | $6.89 | 204,500 |
| 1983-01-17 | $7.08 | $7.09 | 97,500 |
| 1983-01-14 | $7.10 | $7.12 | 132,500 |
| 1983-01-13 | $7.10 | $7.12 | 236,000 |
| 1983-01-12 | $6.83 | $6.84 | 365,000 |
| 1983-01-11 | $6.80 | $6.82 | 137,500 |
| 1983-01-10 | $7.13 | $7.14 | 279,000 |
| 1983-01-07 | $7.25 | $7.27 | 2,413,000 |
| 1983-01-06 | $7.33 | $7.34 | 815,000 |
| 1983-01-05 | $7.30 | $7.32 | 283,000 |
| 1983-01-04 | $7.23 | $7.24 | 746,500 |
| 1983-01-03 | $7.20 | $7.22 | 261,500 |