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 | $7.12 | 7,600 | — | — |
| 1983-12-29 | $7.09 | $7.09 | 15,600 | — | — |
| 1983-12-28 | $7.09 | $7.09 | 22,800 | — | — |
| 1983-12-27 | $7.09 | $7.09 | 24,000 | — | — |
| 1983-12-23 | $7.06 | $7.06 | 91,200 | — | — |
| 1983-12-22 | $7.03 | $7.03 | 23,600 | — | — |
| 1983-12-21 | $7.03 | $7.03 | 82,000 | — | — |
| 1983-12-20 | $6.97 | $6.97 | 94,800 | — | — |
| 1983-12-19 | $6.84 | $6.84 | 16,400 | — | — |
| 1983-12-16 | $6.91 | $6.91 | 9,600 | — | — |
| 1983-12-15 | $6.81 | $6.81 | 12,800 | — | — |
| 1983-12-14 | $6.94 | $6.94 | 10,400 | — | — |
| 1983-12-13 | $6.88 | $6.87 | 109,600 | — | — |
| 1983-12-12 | $6.91 | $6.91 | 35,600 | — | — |
| 1983-12-09 | $7.00 | $7.00 | 210,800 | — | — |
| 1983-12-08 | $7.13 | $7.12 | 6,800 | — | — |
| 1983-12-07 | $7.16 | $7.16 | 54,400 | — | — |
| 1983-12-06 | $7.16 | $7.16 | 487,200 | — | — |
| 1983-12-05 | $7.00 | $7.00 | 28,800 | — | — |
| 1983-12-02 | $7.00 | $7.00 | 80,800 | — | — |
| 1983-12-01 | $7.00 | $7.00 | 12,400 | — | — |
| 1983-11-30 | $7.03 | $7.03 | 19,200 | — | — |
| 1983-11-29 | $7.16 | $7.16 | 25,200 | — | — |
| 1983-11-28 | $7.13 | $7.12 | 20,800 | — | — |
| 1983-11-25 | $7.22 | $7.22 | 5,600 | — | — |
| 1983-11-23 | $7.22 | $7.22 | 54,800 | — | — |
| 1983-11-22 | $7.22 | $7.22 | 41,200 | — | — |
| 1983-11-21 | $7.22 | $7.22 | 12,800 | — | — |
| 1983-11-18 | $7.16 | $7.16 | 27,200 | — | — |
| 1983-11-17 | $7.13 | $7.12 | 20,400 | — | — |
| 1983-11-16 | $7.19 | $7.19 | 9,200 | — | — |
| 1983-11-15 | $7.09 | $7.09 | 92,400 | — | — |
| 1983-11-14 | $7.28 | $7.28 | 62,400 | — | — |
| 1983-11-11 | $7.19 | $7.19 | 78,800 | — | — |
| 1983-11-10 | $7.06 | $7.06 | 61,600 | — | — |
| 1983-11-09 | $6.97 | $6.97 | 19,600 | — | — |
| 1983-11-08 | $6.88 | $6.87 | 36,800 | — | — |
| 1983-11-07 | $7.00 | $7.00 | 120,000 | — | — |
| 1983-11-04 | $6.88 | $6.87 | 79,600 | — | — |
| 1983-11-03 | $6.81 | $6.81 | 419,200 | — | — |
| 1983-11-02 | $6.81 | $6.81 | 146,800 | — | — |
| 1983-11-01 | $6.88 | $6.87 | 138,400 | — | — |
| 1983-10-31 | $6.88 | $6.87 | 150,800 | — | — |
| 1983-10-28 | $6.78 | $6.78 | 25,600 | — | — |
| 1983-10-27 | $6.91 | $6.91 | 36,400 | — | — |
| 1983-10-26 | $6.91 | $6.91 | 24,400 | — | — |
| 1983-10-25 | $6.88 | $6.87 | 541,200 | — | — |
| 1983-10-24 | $7.09 | $7.09 | 1,044,000 | — | — |
| 1983-10-21 | $7.13 | $7.12 | 262,800 | — | — |
| 1983-10-20 | $7.09 | $7.09 | 13,200 | — | — |
| 1983-10-19 | $7.06 | $7.06 | 43,200 | — | — |
| 1983-10-18 | $7.00 | $7.00 | 26,400 | — | — |
| 1983-10-17 | $7.00 | $7.00 | 29,200 | — | — |
| 1983-10-14 | $6.97 | $6.97 | 208,000 | — | — |
| 1983-10-13 | $6.91 | $6.91 | 52,400 | — | — |
| 1983-10-12 | $6.91 | $6.91 | 38,800 | — | — |
| 1983-10-11 | $6.84 | $6.84 | 74,400 | — | — |
| 1983-10-10 | $6.91 | $6.91 | 60,800 | — | — |
| 1983-10-07 | $7.03 | $7.03 | 254,000 | — | — |
| 1983-10-06 | $7.00 | $7.00 | 405,200 | — | — |
| 1983-10-05 | $7.00 | $7.00 | 52,400 | — | — |
| 1983-10-04 | $6.94 | $6.94 | 33,200 | — | — |
| 1983-10-03 | $6.81 | $6.81 | 14,800 | — | — |
| 1983-09-30 | $6.81 | $6.81 | 255,600 | — | — |
| 1983-09-29 | $6.75 | $6.75 | 11,200 | — | — |
| 1983-09-28 | $6.72 | $6.72 | 10,400 | — | — |
| 1983-09-27 | $6.78 | $6.78 | 13,200 | — | — |
| 1983-09-26 | $6.78 | $6.78 | 10,000 | — | — |
| 1983-09-23 | $6.69 | $6.69 | 35,200 | — | — |
| 1983-09-22 | $6.66 | $6.66 | 11,600 | — | — |
| 1983-09-21 | $6.69 | $6.69 | 20,800 | — | — |
| 1983-09-20 | $6.78 | $6.78 | 15,200 | — | — |
| 1983-09-19 | $6.75 | $6.75 | 34,400 | — | — |
| 1983-09-16 | $6.69 | $6.69 | 7,200 | — | — |
| 1983-09-15 | $6.69 | $6.69 | 58,000 | — | — |
| 1983-09-14 | $6.56 | $6.56 | 14,000 | — | — |
| 1983-09-13 | $6.59 | $6.59 | 16,800 | — | — |
| 1983-09-12 | $6.63 | $6.62 | 34,400 | — | — |
| 1983-09-09 | $6.50 | $6.50 | 12,000 | — | — |
| 1983-09-08 | $6.53 | $6.53 | 15,200 | — | — |
| 1983-09-07 | $6.53 | $6.53 | 38,800 | — | — |
| 1983-09-06 | $6.50 | $6.50 | 22,400 | — | — |
| 1983-09-02 | $6.50 | $6.50 | 6,800 | — | — |
| 1983-09-01 | $6.44 | $6.44 | 13,600 | — | — |
| 1983-08-31 | $6.38 | $6.37 | 7,200 | — | — |
| 1983-08-30 | $6.38 | $6.37 | 29,600 | — | — |
| 1983-08-29 | $6.44 | $6.44 | 20,000 | — | — |
| 1983-08-26 | $6.41 | $6.41 | 60,000 | — | — |
| 1983-08-25 | $6.53 | $6.53 | 45,600 | — | — |
| 1983-08-24 | $6.56 | $6.56 | 89,600 | — | — |
| 1983-08-23 | $6.56 | $6.56 | 11,600 | — | — |
| 1983-08-22 | $6.44 | $6.44 | 12,400 | — | — |
| 1983-08-19 | $6.38 | $6.37 | 20,400 | — | — |
| 1983-08-18 | $6.38 | $6.37 | 8,400 | — | — |
| 1983-08-17 | $6.38 | $6.37 | 17,600 | — | — |
| 1983-08-16 | $6.38 | $6.37 | 24,000 | — | — |
| 1983-08-15 | $6.25 | $6.25 | 37,600 | — | — |
| 1983-08-12 | $6.22 | $6.22 | 15,200 | — | — |
| 1983-08-11 | $6.16 | $6.16 | 88,000 | — | — |
| 1983-08-10 | $6.16 | $6.16 | 66,400 | — | — |
| 1983-08-09 | $6.09 | $6.09 | 20,400 | — | — |
| 1983-08-08 | $6.06 | $6.06 | 79,200 | — | — |
| 1983-08-05 | $6.16 | $6.16 | 16,400 | — | — |
| 1983-08-04 | $6.16 | $6.16 | 15,200 | — | — |
| 1983-08-03 | $6.16 | $6.16 | 5,200 | — | — |
| 1983-08-02 | $6.22 | $6.22 | 61,600 | — | — |
| 1983-08-01 | $6.22 | $6.22 | 25,600 | — | — |
| 1983-07-29 | $6.22 | $6.22 | 846,000 | — | — |
| 1983-07-28 | $6.16 | $6.16 | 25,600 | — | — |
| 1983-07-27 | $6.19 | $6.19 | 26,000 | — | — |
| 1983-07-26 | $6.22 | $6.22 | 854,400 | — | — |
| 1983-07-25 | $6.25 | $6.25 | 44,400 | — | — |
| 1983-07-22 | $6.44 | $6.44 | 437,600 | — | — |
| 1983-07-21 | $6.44 | $6.44 | 196,400 | — | — |
| 1983-07-20 | $6.44 | $6.44 | 54,800 | — | — |
| 1983-07-19 | $6.25 | $6.25 | 52,800 | — | — |
| 1983-07-18 | $6.22 | $6.22 | 7,600 | — | — |
| 1983-07-15 | $6.22 | $6.22 | 16,800 | — | — |
| 1983-07-14 | $6.31 | $6.31 | 20,400 | — | — |
| 1983-07-13 | $6.34 | $6.34 | 166,800 | — | — |
| 1983-07-12 | $6.22 | $6.22 | 167,600 | — | — |
| 1983-07-11 | $6.09 | $6.09 | 27,600 | — | — |
| 1983-07-08 | $6.00 | $6.00 | 27,600 | — | — |
| 1983-07-07 | $5.88 | $5.87 | 45,600 | — | — |
| 1983-07-06 | $5.88 | $5.87 | 40,800 | — | — |
| 1983-07-05 | $5.84 | $5.84 | 83,600 | — | — |
| 1983-07-01 | $5.84 | $5.84 | 79,200 | — | — |
| 1983-06-30 | $5.78 | $5.78 | 86,000 | — | — |
| 1983-06-29 | $5.84 | $5.84 | 54,000 | — | — |
| 1983-06-28 | $5.88 | $5.87 | 160,800 | — | — |
| 1983-06-27 | $6.06 | $6.06 | 44,800 | — | — |
| 1983-06-24 | $6.06 | $6.06 | 29,600 | — | — |
| 1983-06-23 | $6.16 | $6.16 | 58,400 | — | — |
| 1983-06-22 | $6.31 | $6.31 | 26,000 | — | — |
| 1983-06-21 | $6.34 | $6.34 | 22,000 | — | — |
| 1983-06-20 | $6.44 | $6.44 | 50,000 | — | — |
| 1983-06-17 | $6.38 | $6.37 | 40,800 | — | — |
| 1983-06-16 | $6.44 | $6.44 | 27,600 | — | — |
| 1983-06-15 | $6.41 | $6.41 | 52,000 | — | — |
| 1983-06-14 | $6.44 | $6.44 | 74,800 | — | — |
| 1983-06-13 | $6.38 | $6.37 | 80,000 | — | — |
| 1983-06-10 | $6.38 | $6.37 | 16,400 | — | — |
| 1983-06-09 | $6.34 | $6.34 | 44,800 | — | — |
| 1983-06-08 | $6.31 | $6.31 | 14,400 | — | — |
| 1983-06-07 | $6.41 | $6.41 | 23,600 | — | — |
| 1983-06-06 | $6.44 | $6.44 | 86,400 | — | — |
| 1983-06-03 | $6.19 | $6.19 | 47,600 | — | — |
| 1983-06-02 | $6.25 | $6.25 | 42,000 | — | — |
| 1983-06-01 | $6.19 | $6.19 | 10,800 | — | — |
| 1983-05-31 | $6.25 | $6.25 | 30,800 | — | — |
| 1983-05-27 | $6.31 | $6.31 | 25,600 | — | — |
| 1983-05-26 | $6.31 | $6.31 | 15,600 | — | — |
| 1983-05-25 | $6.38 | $6.37 | 24,400 | — | — |
| 1983-05-24 | $6.34 | $6.34 | 58,000 | — | — |
| 1983-05-23 | $6.41 | $6.41 | 32,400 | — | — |
| 1983-05-20 | $6.41 | $6.41 | 114,400 | — | — |
| 1983-05-19 | $6.41 | $6.41 | 97,600 | — | — |
| 1983-05-18 | $6.28 | $6.28 | 24,400 | — | — |
| 1983-05-17 | $6.25 | $6.25 | 32,800 | — | — |
| 1983-05-16 | $6.19 | $6.19 | 183,600 | — | — |
| 1983-05-13 | $6.31 | $6.31 | 18,000 | — | — |
| 1983-05-12 | $6.34 | $6.34 | 112,000 | — | — |
| 1983-05-11 | $6.38 | $6.37 | 114,800 | — | — |
| 1983-05-10 | $6.38 | $6.37 | 14,400 | — | — |
| 1983-05-09 | $6.38 | $6.37 | 18,000 | — | — |
| 1983-05-06 | $6.38 | $6.37 | 28,000 | — | — |
| 1983-05-05 | $6.38 | $6.37 | 12,800 | — | — |
| 1983-05-04 | $6.38 | $6.37 | 27,200 | — | — |
| 1983-05-03 | $6.34 | $6.34 | 40,800 | — | — |
| 1983-05-02 | $6.38 | $6.37 | 88,000 | — | — |
| 1983-04-29 | $6.38 | $6.37 | 25,600 | — | — |
| 1983-04-28 | $6.34 | $6.34 | 17,200 | — | — |
| 1983-04-27 | $6.34 | $6.34 | 46,400 | — | — |
| 1983-04-26 | $6.28 | $6.28 | 26,400 | — | — |
| 1983-04-25 | $6.53 | $6.53 | 16,800 | — | — |
| 1983-04-22 | $6.63 | $6.62 | 179,600 | — | — |
| 1983-04-21 | $6.59 | $6.59 | 38,400 | — | — |
| 1983-04-20 | $6.53 | $6.53 | 26,800 | — | — |
| 1983-04-19 | $6.53 | $6.53 | 19,200 | — | — |
| 1983-04-18 | $6.56 | $6.56 | 128,800 | — | — |
| 1983-04-15 | $6.56 | $6.56 | 40,800 | — | — |
| 1983-04-14 | $6.50 | $6.50 | 18,400 | — | — |
| 1983-04-13 | $6.50 | $6.50 | 63,200 | — | — |
| 1983-04-12 | $6.47 | $6.47 | 228,000 | — | — |
| 1983-04-11 | $6.44 | $6.44 | 23,600 | — | — |
| 1983-04-08 | $6.47 | $6.47 | 14,400 | — | — |
| 1983-04-07 | $6.41 | $6.41 | 28,400 | — | — |
| 1983-04-06 | $6.38 | $6.37 | 57,200 | — | — |
| 1983-04-05 | $6.38 | $6.37 | 48,800 | — | — |
| 1983-04-04 | $6.28 | $6.28 | 40,800 | — | — |
| 1983-03-31 | $6.34 | $6.34 | 11,200 | — | — |
| 1983-03-30 | $6.34 | $6.34 | 65,200 | — | — |
| 1983-03-29 | $6.25 | $6.25 | 21,600 | — | — |
| 1983-03-28 | $6.25 | $6.25 | 35,200 | — | — |
| 1983-03-25 | $6.25 | $6.25 | 84,400 | — | — |
| 1983-03-24 | $6.34 | $6.34 | 28,800 | — | — |
| 1983-03-23 | $6.34 | $6.34 | 25,600 | — | — |
| 1983-03-22 | $6.34 | $6.34 | 73,200 | — | — |
| 1983-03-21 | $6.34 | $6.34 | 87,200 | — | — |
| 1983-03-18 | $6.38 | $6.37 | 70,800 | — | — |
| 1983-03-17 | $6.38 | $6.37 | 24,000 | — | — |
| 1983-03-16 | $6.44 | $6.44 | 104,400 | — | — |
| 1983-03-15 | $6.44 | $6.44 | 21,600 | — | — |
| 1983-03-14 | $6.38 | $6.37 | 18,400 | — | — |
| 1983-03-11 | $6.41 | $6.41 | 26,000 | — | — |
| 1983-03-10 | $6.41 | $6.41 | 37,200 | — | — |
| 1983-03-09 | $6.38 | $6.37 | 39,200 | — | — |
| 1983-03-08 | $6.25 | $6.25 | 34,400 | — | — |
| 1983-03-07 | $6.19 | $6.19 | 103,600 | — | — |
| 1983-03-04 | $6.19 | $6.19 | 94,400 | — | — |
| 1983-03-03 | $6.13 | $6.12 | 133,600 | — | — |
| 1983-03-02 | $6.06 | $6.06 | 116,000 | — | — |
| 1983-03-01 | $6.13 | $6.12 | 181,600 | — | — |
| 1983-02-28 | $6.09 | $6.09 | 59,200 | — | — |
| 1983-02-25 | $6.16 | $6.16 | 320,800 | — | — |
| 1983-02-24 | $6.13 | $6.12 | 22,000 | — | — |
| 1983-02-23 | $6.13 | $6.12 | 23,600 | — | — |
| 1983-02-22 | $6.19 | $6.19 | 83,600 | — | — |
| 1983-02-18 | $6.19 | $6.19 | 21,200 | — | — |
| 1983-02-17 | $6.16 | $6.16 | 36,800 | — | — |
| 1983-02-16 | $6.19 | $6.19 | 31,200 | — | — |
| 1983-02-15 | $6.28 | $6.28 | 70,800 | — | — |
| 1983-02-14 | $6.28 | $6.28 | 34,400 | — | — |
| 1983-02-11 | $6.25 | $6.25 | 28,400 | — | — |
| 1983-02-10 | $6.25 | $6.25 | 26,000 | — | — |
| 1983-02-09 | $6.25 | $6.25 | 34,000 | — | — |
| 1983-02-08 | $6.19 | $6.19 | 34,400 | — | — |
| 1983-02-07 | $6.31 | $6.31 | 150,800 | — | — |
| 1983-02-04 | $6.25 | $6.25 | 26,000 | — | — |
| 1983-02-03 | $6.22 | $6.22 | 27,600 | — | — |
| 1983-02-02 | $6.13 | $6.12 | 24,400 | — | — |
| 1983-02-01 | $6.13 | $6.12 | 78,000 | — | — |
| 1983-01-31 | $6.19 | $6.19 | 12,800 | — | — |
| 1983-01-28 | $6.13 | $6.12 | 8,800 | — | — |
| 1983-01-27 | $6.09 | $6.09 | 114,800 | — | — |
| 1983-01-26 | $6.19 | $6.19 | 53,600 | — | — |
| 1983-01-25 | $6.38 | $6.37 | 40,400 | — | — |
| 1983-01-24 | $6.47 | $6.47 | 23,600 | — | — |
| 1983-01-21 | $6.56 | $6.56 | 26,000 | — | — |
| 1983-01-20 | $6.59 | $6.59 | 25,600 | — | — |
| 1983-01-19 | $6.66 | $6.66 | 16,800 | — | — |
| 1983-01-18 | $6.66 | $6.66 | 72,000 | — | — |
| 1983-01-17 | $6.63 | $6.62 | 210,800 | — | — |
| 1983-01-14 | $6.56 | $6.56 | 40,000 | — | — |
| 1983-01-13 | $6.44 | $6.44 | 20,000 | — | — |
| 1983-01-12 | $6.41 | $6.41 | 28,800 | — | — |
| 1983-01-11 | $6.34 | $6.34 | 24,400 | — | — |
| 1983-01-10 | $6.34 | $6.34 | 268,800 | — | — |
| 1983-01-07 | $6.31 | $6.31 | 19,600 | — | — |
| 1983-01-06 | $6.19 | $6.19 | 21,200 | — | — |
| 1983-01-05 | $6.19 | $6.19 | 42,800 | — | — |
| 1983-01-04 | $6.31 | $6.31 | 25,600 | — | — |
| 1983-01-03 | $6.09 | $6.09 | 48,800 | — | — |