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
- 1980-03-17 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 | $7.41 | $7.46 | 40,968 | — | — |
| 1983-12-29 | $7.39 | $7.44 | 175,707 | — | — |
| 1983-12-28 | $7.33 | $7.38 | 391,017 | — | — |
| 1983-12-27 | $7.50 | $7.55 | 294,970 | — | — |
| 1983-12-23 | $7.44 | $7.49 | 85,578 | — | — |
| 1983-12-22 | $7.41 | $7.46 | 223,503 | — | — |
| 1983-12-21 | $7.41 | $7.46 | 535,770 | — | — |
| 1983-12-20 | $7.44 | $7.49 | 464,759 | — | — |
| 1983-12-19 | $7.36 | $7.41 | 199,378 | — | — |
| 1983-12-16 | $7.39 | $7.44 | 154,313 | — | — |
| 1983-12-15 | $7.30 | $7.35 | 207,571 | — | — |
| 1983-12-14 | $7.50 | $7.55 | 328,654 | — | — |
| 1983-12-13 | $7.52 | $7.58 | 68,735 | — | — |
| 1983-12-12 | $7.47 | $7.52 | 191,184 | — | — |
| 1983-12-09 | $7.58 | $7.63 | 131,553 | — | — |
| 1983-12-08 | $7.69 | $7.74 | 228,510 | — | — |
| 1983-12-07 | $7.41 | $7.46 | 88,309 | — | — |
| 1983-12-06 | $7.50 | $7.55 | 137,015 | — | — |
| 1983-12-05 | $7.36 | $7.41 | 247,629 | — | — |
| 1983-12-02 | $7.69 | $7.74 | 198,467 | — | — |
| 1983-12-01 | $7.63 | $7.69 | 139,746 | — | — |
| 1983-11-30 | $7.72 | $7.77 | 154,313 | — | — |
| 1983-11-29 | $7.72 | $7.77 | 572,186 | — | — |
| 1983-11-28 | $7.41 | $7.46 | 146,574 | — | — |
| 1983-11-25 | $7.47 | $7.52 | 296,790 | — | — |
| 1983-11-23 | $7.39 | $7.44 | 467,035 | — | — |
| 1983-11-22 | $7.28 | $7.33 | 348,683 | — | — |
| 1983-11-21 | $7.41 | $7.46 | 149,306 | — | — |
| 1983-11-18 | $7.50 | $7.55 | 333,206 | — | — |
| 1983-11-17 | $7.58 | $7.63 | 395,114 | — | — |
| 1983-11-16 | $7.33 | $7.38 | 297,246 | — | — |
| 1983-11-15 | $6.92 | $6.97 | 405,128 | — | — |
| 1983-11-14 | $6.95 | $6.99 | 487,064 | — | — |
| 1983-11-11 | $6.76 | $6.80 | 731,506 | — | — |
| 1983-11-10 | $6.81 | $6.86 | 844,851 | — | — |
| 1983-11-09 | $6.81 | $6.86 | 1,076,548 | — | — |
| 1983-11-08 | $6.48 | $6.52 | 338,669 | — | — |
| 1983-11-07 | $6.54 | $6.58 | 359,608 | — | — |
| 1983-11-04 | $6.59 | $6.64 | 121,994 | — | — |
| 1983-11-03 | $6.62 | $6.66 | 578,104 | — | — |
| 1983-11-02 | $6.76 | $6.80 | 208,482 | — | — |
| 1983-11-01 | $6.67 | $6.72 | 152,947 | — | — |
| 1983-10-31 | $6.70 | $6.75 | 137,470 | — | — |
| 1983-10-28 | $6.73 | $6.77 | 395,114 | — | — |
| 1983-10-27 | $6.97 | $7.02 | 61,907 | — | — |
| 1983-10-26 | $7.06 | $7.11 | 96,047 | — | — |
| 1983-10-25 | $7.14 | $7.19 | 504,817 | — | — |
| 1983-10-24 | $7.00 | $7.05 | 125,180 | — | — |
| 1983-10-21 | $7.00 | $7.05 | 184,811 | — | — |
| 1983-10-20 | $7.14 | $7.19 | 209,847 | — | — |
| 1983-10-19 | $6.97 | $7.02 | 143,388 | — | — |
| 1983-10-18 | $7.00 | $7.05 | 310,902 | — | — |
| 1983-10-17 | $7.28 | $7.30 | 165,693 | — | — |
| 1983-10-14 | $7.30 | $7.33 | 167,058 | — | — |
| 1983-10-13 | $7.69 | $7.72 | 97,413 | — | — |
| 1983-10-12 | $7.55 | $7.58 | 148,850 | — | — |
| 1983-10-11 | $7.69 | $7.72 | 488,430 | — | — |
| 1983-10-10 | $7.85 | $7.88 | 89,674 | — | — |
| 1983-10-07 | $7.69 | $7.72 | 244,442 | — | — |
| 1983-10-06 | $7.36 | $7.38 | 352,780 | — | — |
| 1983-10-05 | $7.22 | $7.25 | 1,458,461 | — | — |
| 1983-10-04 | $7.25 | $7.27 | 1,224,488 | — | — |
| 1983-10-03 | $7.25 | $7.27 | 281,769 | — | — |
| 1983-09-30 | $7.55 | $7.58 | 119,262 | — | — |
| 1983-09-29 | $7.41 | $7.44 | 169,334 | — | — |
| 1983-09-28 | $7.69 | $7.72 | 97,413 | — | — |
| 1983-09-27 | $7.66 | $7.69 | 274,486 | — | — |
| 1983-09-26 | $7.77 | $7.80 | 385,554 | — | — |
| 1983-09-23 | $7.58 | $7.61 | 204,840 | — | — |
| 1983-09-22 | $7.61 | $7.63 | 315,454 | — | — |
| 1983-09-21 | $7.66 | $7.69 | 875,805 | — | — |
| 1983-09-20 | $7.58 | $7.61 | 599,043 | — | — |
| 1983-09-19 | $7.44 | $7.47 | 259,009 | — | — |
| 1983-09-16 | $7.39 | $7.41 | 126,546 | — | — |
| 1983-09-15 | $7.25 | $7.27 | 150,671 | — | — |
| 1983-09-14 | $7.36 | $7.38 | 1,249,524 | — | — |
| 1983-09-13 | $7.47 | $7.49 | 485,698 | — | — |
| 1983-09-12 | $7.39 | $7.41 | 273,575 | — | — |
| 1983-09-09 | $7.36 | $7.38 | 248,539 | — | — |
| 1983-09-08 | $7.33 | $7.36 | 350,049 | — | — |
| 1983-09-07 | $7.22 | $7.25 | 506,638 | — | — |
| 1983-09-06 | $7.03 | $7.05 | 227,600 | — | — |
| 1983-09-02 | $7.17 | $7.19 | 145,664 | — | — |
| 1983-09-01 | $7.03 | $7.05 | 105,151 | — | — |
| 1983-08-31 | $7.03 | $7.05 | 518,018 | — | — |
| 1983-08-30 | $6.62 | $6.64 | 144,298 | — | — |
| 1983-08-29 | $6.65 | $6.67 | 78,750 | — | — |
| 1983-08-26 | $6.65 | $6.67 | 131,553 | — | — |
| 1983-08-25 | $6.73 | $6.75 | 136,105 | — | — |
| 1983-08-24 | $6.84 | $6.86 | 239,435 | — | — |
| 1983-08-23 | $7.14 | $7.16 | 210,302 | — | — |
| 1983-08-22 | $7.08 | $7.11 | 197,557 | — | — |
| 1983-08-19 | $6.84 | $6.86 | 71,922 | — | — |
| 1983-08-18 | $6.84 | $6.86 | 176,162 | — | — |
| 1983-08-17 | $6.92 | $6.94 | 129,732 | — | — |
| 1983-08-16 | $6.62 | $6.64 | 99,234 | — | — |
| 1983-08-15 | $6.62 | $6.64 | 552,158 | — | — |
| 1983-08-12 | $6.48 | $6.50 | 366,891 | — | — |
| 1983-08-11 | $6.37 | $6.39 | 453,379 | — | — |
| 1983-08-10 | $6.18 | $6.20 | 174,342 | — | — |
| 1983-08-09 | $6.15 | $6.17 | 391,472 | — | — |
| 1983-08-08 | $6.18 | $6.20 | 676,882 | — | — |
| 1983-08-05 | $6.32 | $6.34 | 487,974 | — | — |
| 1983-08-04 | $6.34 | $6.37 | 1,642,817 | — | — |
| 1983-08-03 | $6.43 | $6.45 | 531,218 | — | — |
| 1983-08-02 | $6.48 | $6.50 | 950,458 | — | — |
| 1983-08-01 | $6.40 | $6.42 | 370,078 | — | — |
| 1983-07-29 | $6.78 | $6.81 | 466,125 | — | — |
| 1983-07-28 | $6.76 | $6.78 | 608,147 | — | — |
| 1983-07-27 | $7.14 | $7.16 | 196,646 | — | — |
| 1983-07-26 | $7.19 | $7.22 | 378,726 | — | — |
| 1983-07-25 | $7.17 | $7.19 | 77,384 | — | — |
| 1983-07-22 | $7.17 | $7.19 | 289,052 | — | — |
| 1983-07-21 | $7.17 | $7.19 | 296,790 | — | — |
| 1983-07-20 | $7.28 | $7.30 | 394,658 | — | — |
| 1983-07-19 | $7.11 | $7.14 | 243,987 | — | — |
| 1983-07-18 | $7.11 | $7.14 | 198,922 | — | — |
| 1983-07-15 | $7.08 | $7.11 | 109,703 | — | — |
| 1983-07-14 | $7.03 | $7.05 | 172,521 | — | — |
| 1983-07-13 | $6.70 | $6.72 | 609,058 | — | — |
| 1983-07-12 | $6.76 | $6.78 | 462,028 | — | — |
| 1983-07-11 | $7.06 | $7.08 | 159,320 | — | — |
| 1983-07-08 | $7.06 | $7.06 | 112,434 | — | — |
| 1983-07-07 | $7.08 | $7.08 | 807,980 | — | — |
| 1983-07-06 | $7.03 | $7.03 | 134,284 | — | — |
| 1983-07-05 | $7.22 | $7.22 | 85,122 | — | — |
| 1983-07-01 | $7.25 | $7.25 | 107,882 | — | — |
| 1983-06-30 | $7.17 | $7.17 | 384,644 | — | — |
| 1983-06-29 | $7.30 | $7.30 | 277,217 | — | — |
| 1983-06-28 | $7.47 | $7.47 | 353,235 | — | — |
| 1983-06-27 | $7.63 | $7.63 | 235,338 | — | — |
| 1983-06-24 | $7.80 | $7.80 | 327,744 | — | — |
| 1983-06-23 | $7.99 | $7.99 | 471,587 | — | — |
| 1983-06-22 | $8.02 | $8.02 | 692,359 | — | — |
| 1983-06-21 | $7.74 | $7.74 | 584,477 | — | — |
| 1983-06-20 | $7.72 | $7.72 | 631,818 | — | — |
| 1983-06-17 | $7.58 | $7.58 | 1,366,966 | — | — |
| 1983-06-16 | $7.08 | $7.08 | 1,027,842 | — | — |
| 1983-06-15 | $6.73 | $6.73 | 454,290 | — | — |
| 1983-06-14 | $6.67 | $6.67 | 527,577 | — | — |
| 1983-06-13 | $6.59 | $6.59 | 562,627 | — | — |
| 1983-06-10 | $6.59 | $6.59 | 529,853 | — | — |
| 1983-06-09 | $6.54 | $6.54 | 374,174 | — | — |
| 1983-06-08 | $6.56 | $6.56 | 664,137 | — | — |
| 1983-06-07 | $6.37 | $6.37 | 1,066,078 | — | — |
| 1983-06-06 | $6.51 | $6.51 | 370,988 | — | — |
| 1983-06-03 | $6.70 | $6.70 | 635,004 | — | — |
| 1983-06-02 | $6.59 | $6.59 | 1,064,258 | — | — |
| 1983-06-01 | $6.67 | $6.67 | 594,036 | — | — |
| 1983-05-31 | $6.67 | $6.67 | 670,965 | — | — |
| 1983-05-27 | $6.78 | $6.78 | 373,719 | — | — |
| 1983-05-26 | $6.73 | $6.73 | 354,146 | — | — |
| 1983-05-25 | $6.67 | $6.67 | 710,112 | — | — |
| 1983-05-24 | $6.81 | $6.81 | 421,060 | — | — |
| 1983-05-23 | $6.87 | $6.87 | 423,336 | — | — |
| 1983-05-20 | $6.87 | $6.87 | 426,978 | — | — |
| 1983-05-19 | $6.89 | $6.89 | 925,877 | — | — |
| 1983-05-18 | $6.81 | $6.81 | 656,854 | — | — |
| 1983-05-17 | $6.76 | $6.76 | 799,786 | — | — |
| 1983-05-16 | $6.81 | $6.81 | 96,047 | — | — |
| 1983-05-13 | $6.92 | $6.92 | 209,392 | — | — |
| 1983-05-12 | $6.97 | $6.97 | 335,938 | — | — |
| 1983-05-11 | $6.97 | $6.97 | 379,637 | — | — |
| 1983-05-10 | $7.19 | $7.19 | 188,908 | — | — |
| 1983-05-09 | $7.30 | $7.30 | 171,155 | — | — |
| 1983-05-06 | $7.19 | $7.19 | 586,298 | — | — |
| 1983-05-05 | $6.92 | $6.92 | 373,719 | — | — |
| 1983-05-04 | $6.81 | $6.81 | 1,280,478 | — | — |
| 1983-05-03 | $6.76 | $6.76 | 559,441 | — | — |
| 1983-05-02 | $6.92 | $6.92 | 397,845 | — | — |
| 1983-04-29 | $7.00 | $7.00 | 1,136,634 | — | — |
| 1983-04-28 | $6.78 | $6.78 | 863,514 | — | — |
| 1983-04-27 | $6.73 | $6.73 | 255,822 | — | — |
| 1983-04-26 | $6.73 | $6.73 | 890,826 | — | — |
| 1983-04-25 | $6.92 | $6.92 | 416,053 | — | — |
| 1983-04-22 | $6.97 | $6.97 | 241,711 | — | — |
| 1983-04-21 | $6.97 | $6.97 | 387,830 | — | — |
| 1983-04-20 | $7.03 | $7.03 | 764,736 | — | — |
| 1983-04-19 | $7.14 | $7.14 | 442,910 | — | — |
| 1983-04-18 | $7.36 | $7.36 | 348,683 | — | — |
| 1983-04-15 | $7.36 | $7.36 | 284,955 | — | — |
| 1983-04-14 | $7.30 | $7.30 | 2,161,745 | — | — |
| 1983-04-13 | $7.28 | $7.28 | 9,449,952 | — | — |
| 1983-04-12 | $7.30 | $7.30 | 231,242 | — | — |
| 1983-04-11 | $7.22 | $7.22 | 185,266 | — | — |
| 1983-04-08 | $7.17 | $7.17 | 426,978 | — | — |
| 1983-04-07 | $7.14 | $7.14 | 420,150 | — | — |
| 1983-04-06 | $7.19 | $7.19 | 188,908 | — | — |
| 1983-04-05 | $7.14 | $7.14 | 431,074 | — | — |
| 1983-04-04 | $7.19 | $7.19 | 131,098 | — | — |
| 1983-03-31 | $7.36 | $7.36 | 631,362 | — | — |
| 1983-03-30 | $7.33 | $7.33 | 259,464 | — | — |
| 1983-03-29 | $7.33 | $7.33 | 48,251 | — | — |
| 1983-03-28 | $7.36 | $7.36 | 104,696 | — | — |
| 1983-03-25 | $7.36 | $7.36 | 626,355 | — | — |
| 1983-03-24 | $7.36 | $7.36 | 701,463 | — | — |
| 1983-03-23 | $7.00 | $7.00 | 309,536 | — | — |
| 1983-03-22 | $6.56 | $6.56 | 570,366 | — | — |
| 1983-03-21 | $6.51 | $6.51 | 247,174 | — | — |
| 1983-03-18 | $6.59 | $6.59 | 264,471 | — | — |
| 1983-03-17 | $6.67 | $6.67 | 233,973 | — | — |
| 1983-03-16 | $6.65 | $6.65 | 1,239,510 | — | — |
| 1983-03-15 | $6.73 | $6.73 | 399,210 | — | — |
| 1983-03-14 | $6.76 | $6.76 | 122,904 | — | — |
| 1983-03-11 | $6.92 | $6.92 | 419,239 | — | — |
| 1983-03-10 | $7.03 | $7.03 | 376,906 | — | — |
| 1983-03-09 | $7.03 | $7.03 | 325,468 | — | — |
| 1983-03-08 | $6.76 | $6.76 | 213,944 | — | — |
| 1983-03-07 | $6.92 | $6.92 | 507,093 | — | — |
| 1983-03-04 | $7.11 | $7.11 | 169,790 | — | — |
| 1983-03-03 | $7.08 | $7.08 | 157,954 | — | — |
| 1983-03-02 | $7.03 | $7.03 | 448,372 | — | — |
| 1983-03-01 | $6.92 | $6.92 | 274,941 | — | — |
| 1983-02-28 | $6.76 | $6.76 | 338,214 | — | — |
| 1983-02-25 | $6.65 | $6.65 | 731,506 | — | — |
| 1983-02-24 | $6.51 | $6.51 | 538,046 | — | — |
| 1983-02-23 | $6.56 | $6.56 | 1,689,247 | — | — |
| 1983-02-22 | $6.23 | $6.23 | 674,151 | — | — |
| 1983-02-18 | $6.29 | $6.29 | 289,507 | — | — |
| 1983-02-17 | $6.37 | $6.37 | 339,579 | — | — |
| 1983-02-16 | $6.40 | $6.40 | 268,568 | — | — |
| 1983-02-15 | $6.43 | $6.43 | 1,055,154 | — | — |
| 1983-02-14 | $6.54 | $6.54 | 1,845,836 | — | — |
| 1983-02-11 | $6.54 | $6.54 | 346,407 | — | — |
| 1983-02-10 | $6.59 | $6.59 | 208,937 | — | — |
| 1983-02-09 | $6.56 | $6.56 | 258,098 | — | — |
| 1983-02-08 | $6.51 | $6.51 | 1,204,459 | — | — |
| 1983-02-07 | $6.45 | $6.45 | 101,510 | — | — |
| 1983-02-04 | $6.26 | $6.26 | 533,494 | — | — |
| 1983-02-03 | $5.99 | $5.99 | 303,163 | — | — |
| 1983-02-02 | $5.79 | $5.79 | 523,025 | — | — |
| 1983-02-01 | $5.93 | $5.93 | 491,616 | — | — |
| 1983-01-31 | $6.04 | $6.04 | 140,657 | — | — |
| 1983-01-28 | $6.07 | $6.07 | 312,267 | — | — |
| 1983-01-27 | $5.96 | $5.96 | 348,228 | — | — |
| 1983-01-26 | $5.88 | $5.88 | 317,730 | — | — |
| 1983-01-25 | $5.93 | $5.93 | 332,751 | — | — |
| 1983-01-24 | $5.71 | $5.71 | 330,020 | — | — |
| 1983-01-21 | $6.01 | $6.01 | 1,115,240 | — | — |
| 1983-01-20 | $6.01 | $6.01 | 154,768 | — | — |
| 1983-01-19 | $6.10 | $6.10 | 482,967 | — | — |
| 1983-01-18 | $6.23 | $6.23 | 218,041 | — | — |
| 1983-01-17 | $6.26 | $6.26 | 213,034 | — | — |
| 1983-01-14 | $6.32 | $6.32 | 303,618 | — | — |
| 1983-01-13 | $6.43 | $6.43 | 336,393 | — | — |
| 1983-01-12 | $6.59 | $6.59 | 706,015 | — | — |
| 1983-01-11 | $6.48 | $6.48 | 1,184,430 | — | — |
| 1983-01-10 | $6.56 | $6.56 | 678,248 | — | — |
| 1983-01-07 | $6.84 | $6.84 | 401,031 | — | — |
| 1983-01-06 | $6.45 | $6.45 | 325,013 | — | — |
| 1983-01-05 | $6.12 | $6.12 | 294,059 | — | — |
| 1983-01-04 | $6.23 | $6.23 | 145,664 | — | — |
| 1983-01-03 | $6.04 | $6.04 | 235,794 | — | — |