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 | $6.37 | $6.52 | 248,275 | — | — |
| 1983-12-29 | $6.37 | $6.52 | 210,293 | — | — |
| 1983-12-28 | $6.21 | $6.36 | 698,969 | — | — |
| 1983-12-27 | $5.99 | $6.14 | 140,350 | — | — |
| 1983-12-23 | $6.02 | $6.16 | 136,181 | — | — |
| 1983-12-22 | $6.04 | $6.19 | 348,326 | — | — |
| 1983-12-21 | $6.04 | $6.19 | 433,092 | — | — |
| 1983-12-20 | $5.99 | $6.14 | 118,116 | — | — |
| 1983-12-19 | $5.88 | $6.03 | 178,795 | — | — |
| 1983-12-16 | $5.99 | $6.14 | 366,854 | — | — |
| 1983-12-15 | $6.18 | $6.33 | 168,605 | — | — |
| 1983-12-14 | $6.26 | $6.41 | 103,757 | — | — |
| 1983-12-13 | $6.37 | $6.52 | 27,329 | — | — |
| 1983-12-12 | $6.42 | $6.58 | 83,839 | — | — |
| 1983-12-09 | $6.34 | $6.50 | 138,034 | — | — |
| 1983-12-08 | $6.26 | $6.41 | 263,098 | — | — |
| 1983-12-07 | $6.42 | $6.58 | 44,467 | — | — |
| 1983-12-06 | $6.50 | $6.66 | 677,198 | — | — |
| 1983-12-05 | $6.75 | $6.91 | 65,774 | — | — |
| 1983-12-02 | $6.88 | $7.05 | 44,467 | — | — |
| 1983-12-01 | $6.91 | $7.08 | 78,281 | — | — |
| 1983-11-30 | $6.94 | $7.10 | 180,648 | — | — |
| 1983-11-29 | $6.99 | $7.16 | 73,186 | — | — |
| 1983-11-28 | $6.88 | $7.05 | 79,670 | — | — |
| 1983-11-25 | $6.83 | $6.99 | 50,952 | — | — |
| 1983-11-23 | $6.96 | $7.13 | 112,094 | — | — |
| 1983-11-22 | $6.80 | $6.97 | 108,389 | — | — |
| 1983-11-21 | $6.75 | $6.91 | 82,913 | — | — |
| 1983-11-18 | $6.69 | $6.86 | 439,577 | — | — |
| 1983-11-17 | $6.91 | $7.08 | 103,757 | — | — |
| 1983-11-16 | $6.91 | $7.08 | 329,335 | — | — |
| 1983-11-15 | $6.61 | $6.77 | 161,194 | — | — |
| 1983-11-14 | $6.91 | $7.08 | 243,180 | — | — |
| 1983-11-11 | $7.15 | $7.33 | 138,034 | — | — |
| 1983-11-10 | $7.02 | $7.19 | 118,116 | — | — |
| 1983-11-09 | $6.91 | $7.08 | 256,150 | — | — |
| 1983-11-08 | $6.67 | $6.83 | 298,764 | — | — |
| 1983-11-07 | $6.75 | $6.91 | 231,600 | — | — |
| 1983-11-04 | $6.75 | $6.86 | 209,830 | — | — |
| 1983-11-03 | $6.77 | $6.88 | 145,908 | — | — |
| 1983-11-02 | $6.50 | $6.61 | 140,813 | — | — |
| 1983-11-01 | $6.53 | $6.64 | 182,964 | — | — |
| 1983-10-31 | $6.67 | $6.77 | 154,709 | — | — |
| 1983-10-28 | $6.85 | $6.97 | 82,913 | — | — |
| 1983-10-27 | $7.02 | $7.13 | 789,756 | — | — |
| 1983-10-26 | $7.07 | $7.19 | 56,047 | — | — |
| 1983-10-25 | $6.91 | $7.02 | 68,090 | — | — |
| 1983-10-24 | $6.85 | $6.97 | 68,554 | — | — |
| 1983-10-21 | $6.77 | $6.88 | 244,570 | — | — |
| 1983-10-20 | $6.75 | $6.86 | 258,002 | — | — |
| 1983-10-19 | $6.64 | $6.75 | 234,842 | — | — |
| 1983-10-18 | $6.58 | $6.69 | 78,281 | — | — |
| 1983-10-17 | $6.69 | $6.80 | 19,918 | — | — |
| 1983-10-14 | $6.85 | $6.97 | 67,627 | — | — |
| 1983-10-13 | $6.83 | $6.94 | 274,214 | — | — |
| 1983-10-12 | $6.91 | $7.02 | 305,249 | — | — |
| 1983-10-11 | $6.85 | $6.97 | 224,652 | — | — |
| 1983-10-10 | $7.02 | $7.13 | 122,285 | — | — |
| 1983-10-07 | $6.83 | $6.94 | 120,432 | — | — |
| 1983-10-06 | $7.15 | $7.27 | 162,120 | — | — |
| 1983-10-05 | $7.21 | $7.32 | 153,319 | — | — |
| 1983-10-04 | $7.21 | $7.32 | 133,865 | — | — |
| 1983-10-03 | $7.29 | $7.40 | 506,278 | — | — |
| 1983-09-30 | $7.29 | $7.40 | 63,458 | — | — |
| 1983-09-29 | $7.31 | $7.43 | 40,298 | — | — |
| 1983-09-28 | $7.15 | $7.27 | 241,790 | — | — |
| 1983-09-27 | $7.12 | $7.24 | 332,114 | — | — |
| 1983-09-26 | $7.34 | $7.46 | 199,176 | — | — |
| 1983-09-23 | $7.34 | $7.46 | 184,354 | — | — |
| 1983-09-22 | $7.45 | $7.57 | 121,358 | — | — |
| 1983-09-21 | $7.48 | $7.60 | 95,419 | — | — |
| 1983-09-20 | $7.48 | $7.60 | 130,159 | — | — |
| 1983-09-19 | $7.56 | $7.68 | 138,960 | — | — |
| 1983-09-16 | $7.56 | $7.68 | 74,575 | — | — |
| 1983-09-15 | $7.42 | $7.54 | 93,103 | — | — |
| 1983-09-14 | $7.39 | $7.51 | 80,134 | — | — |
| 1983-09-13 | $7.37 | $7.49 | 173,700 | — | — |
| 1983-09-12 | $7.56 | $7.68 | 2,119,140 | — | — |
| 1983-09-09 | $7.83 | $7.95 | 323,777 | — | — |
| 1983-09-08 | $7.75 | $7.87 | 50,026 | — | — |
| 1983-09-07 | $7.72 | $7.84 | 292,279 | — | — |
| 1983-09-06 | $7.58 | $7.71 | 551,208 | — | — |
| 1983-09-02 | $7.75 | $7.87 | 108,852 | — | — |
| 1983-09-01 | $7.75 | $7.87 | 175,090 | — | — |
| 1983-08-31 | $7.80 | $7.93 | 77,354 | — | — |
| 1983-08-30 | $7.80 | $7.93 | 205,198 | — | — |
| 1983-08-29 | $7.80 | $7.93 | 114,410 | — | — |
| 1983-08-26 | $7.88 | $8.01 | 129,696 | — | — |
| 1983-08-25 | $7.80 | $7.93 | 132,938 | — | — |
| 1983-08-24 | $7.83 | $7.95 | 425,218 | — | — |
| 1983-08-23 | $7.93 | $8.06 | 423,828 | — | — |
| 1983-08-22 | $8.26 | $8.39 | 277,920 | — | — |
| 1983-08-19 | $8.12 | $8.25 | 211,682 | — | — |
| 1983-08-18 | $8.04 | $8.17 | 200,102 | — | — |
| 1983-08-17 | $7.85 | $7.98 | 288,110 | — | — |
| 1983-08-16 | $7.75 | $7.87 | 201,492 | — | — |
| 1983-08-15 | $7.88 | $8.01 | 364,538 | — | — |
| 1983-08-12 | $7.66 | $7.79 | 1,065,360 | — | — |
| 1983-08-11 | $7.48 | $7.60 | 494,234 | — | — |
| 1983-08-10 | $7.45 | $7.57 | 103,294 | — | — |
| 1983-08-09 | $7.37 | $7.49 | 766,133 | — | — |
| 1983-08-08 | $7.42 | $7.49 | 276,994 | — | — |
| 1983-08-05 | $7.23 | $7.30 | 139,423 | — | — |
| 1983-08-04 | $6.94 | $7.00 | 79,670 | — | — |
| 1983-08-03 | $7.07 | $7.13 | 116,263 | — | — |
| 1983-08-02 | $6.99 | $7.05 | 35,666 | — | — |
| 1983-08-01 | $7.02 | $7.08 | 255,686 | — | — |
| 1983-07-29 | $7.02 | $7.08 | 141,739 | — | — |
| 1983-07-28 | $7.02 | $7.08 | 286,258 | — | — |
| 1983-07-27 | $7.21 | $7.27 | 178,332 | — | — |
| 1983-07-26 | $7.18 | $7.24 | 60,216 | — | — |
| 1983-07-25 | $7.07 | $7.13 | 405,763 | — | — |
| 1983-07-22 | $7.10 | $7.16 | 162,120 | — | — |
| 1983-07-21 | $7.12 | $7.19 | 163,510 | — | — |
| 1983-07-20 | $7.02 | $7.08 | 389,088 | — | — |
| 1983-07-19 | $6.50 | $6.56 | 258,929 | — | — |
| 1983-07-18 | $6.53 | $6.59 | 67,164 | — | — |
| 1983-07-15 | $6.58 | $6.64 | 95,882 | — | — |
| 1983-07-14 | $6.69 | $6.75 | 32,424 | — | — |
| 1983-07-13 | $6.75 | $6.81 | 106,536 | — | — |
| 1983-07-12 | $6.75 | $6.81 | 207,977 | — | — |
| 1983-07-11 | $6.96 | $7.02 | 92,177 | — | — |
| 1983-07-08 | $7.04 | $7.11 | 76,428 | — | — |
| 1983-07-07 | $7.12 | $7.19 | 209,366 | — | — |
| 1983-07-06 | $7.18 | $7.24 | 208,903 | — | — |
| 1983-07-05 | $6.69 | $6.75 | 56,047 | — | — |
| 1983-07-01 | $6.80 | $6.86 | 132,938 | — | — |
| 1983-06-30 | $6.72 | $6.78 | 69,943 | — | — |
| 1983-06-29 | $6.58 | $6.64 | 125,990 | — | — |
| 1983-06-28 | $6.53 | $6.59 | 62,069 | — | — |
| 1983-06-27 | $6.77 | $6.83 | 55,121 | — | — |
| 1983-06-24 | $6.91 | $6.97 | 79,670 | — | — |
| 1983-06-23 | $6.83 | $6.89 | 146,371 | — | — |
| 1983-06-22 | $6.96 | $7.02 | 797,167 | — | — |
| 1983-06-21 | $6.37 | $6.43 | 168,142 | — | — |
| 1983-06-20 | $6.26 | $6.32 | 199,639 | — | — |
| 1983-06-17 | $6.23 | $6.29 | 421,512 | — | — |
| 1983-06-16 | $6.29 | $6.34 | 521,563 | — | — |
| 1983-06-15 | $6.21 | $6.26 | 129,696 | — | — |
| 1983-06-14 | $6.26 | $6.32 | 107,926 | — | — |
| 1983-06-13 | $6.04 | $6.10 | 117,190 | — | — |
| 1983-06-10 | $5.83 | $5.88 | 110,242 | — | — |
| 1983-06-09 | $5.80 | $5.85 | 89,861 | — | — |
| 1983-06-08 | $5.69 | $5.74 | 246,886 | — | — |
| 1983-06-07 | $5.78 | $5.83 | 316,829 | — | — |
| 1983-06-06 | $6.04 | $6.10 | 201,492 | — | — |
| 1983-06-03 | $6.34 | $6.40 | 154,709 | — | — |
| 1983-06-02 | $6.31 | $6.37 | 136,644 | — | — |
| 1983-06-01 | $6.31 | $6.37 | 194,081 | — | — |
| 1983-05-31 | $6.42 | $6.48 | 81,986 | — | — |
| 1983-05-27 | $6.37 | $6.43 | 157,951 | — | — |
| 1983-05-26 | $6.42 | $6.48 | 50,026 | — | — |
| 1983-05-25 | $6.48 | $6.53 | 502,572 | — | — |
| 1983-05-24 | $6.56 | $6.62 | 267,266 | — | — |
| 1983-05-23 | $6.15 | $6.21 | 77,818 | — | — |
| 1983-05-20 | $6.15 | $6.21 | 65,311 | — | — |
| 1983-05-19 | $5.99 | $6.04 | 110,705 | — | — |
| 1983-05-18 | $6.04 | $6.10 | 73,186 | — | — |
| 1983-05-17 | $6.18 | $6.23 | 125,990 | — | — |
| 1983-05-16 | $6.10 | $6.15 | 48,173 | — | — |
| 1983-05-13 | $6.10 | $6.15 | 41,688 | — | — |
| 1983-05-12 | $6.21 | $6.26 | 36,130 | — | — |
| 1983-05-11 | $6.18 | $6.23 | 95,419 | — | — |
| 1983-05-10 | $6.18 | $6.23 | 35,203 | — | — |
| 1983-05-09 | $6.15 | $6.15 | 79,670 | — | — |
| 1983-05-06 | $6.42 | $6.42 | 245,033 | — | — |
| 1983-05-05 | $6.45 | $6.45 | 296,448 | — | — |
| 1983-05-04 | $6.29 | $6.29 | 244,570 | — | — |
| 1983-05-03 | $6.15 | $6.15 | 127,843 | — | — |
| 1983-05-02 | $5.86 | $5.86 | 464,126 | — | — |
| 1983-04-29 | $5.80 | $5.80 | 496,550 | — | — |
| 1983-04-28 | $5.69 | $5.69 | 147,298 | — | — |
| 1983-04-27 | $5.64 | $5.64 | 345,084 | — | — |
| 1983-04-26 | $5.61 | $5.61 | 270,046 | — | — |
| 1983-04-25 | $5.40 | $5.40 | 264,950 | — | — |
| 1983-04-22 | $5.64 | $5.64 | 56,047 | — | — |
| 1983-04-21 | $5.69 | $5.69 | 98,198 | — | — |
| 1983-04-20 | $5.72 | $5.72 | 154,246 | — | — |
| 1983-04-19 | $5.78 | $5.78 | 56,974 | — | — |
| 1983-04-18 | $5.94 | $5.94 | 116,263 | — | — |
| 1983-04-15 | $5.83 | $5.83 | 285,794 | — | — |
| 1983-04-14 | $5.94 | $5.94 | 156,562 | — | — |
| 1983-04-13 | $5.88 | $5.88 | 569,736 | — | — |
| 1983-04-12 | $5.96 | $5.96 | 355,274 | — | — |
| 1983-04-11 | $5.48 | $5.48 | 25,939 | — | — |
| 1983-04-08 | $5.56 | $5.56 | 74,112 | — | — |
| 1983-04-07 | $5.42 | $5.42 | 56,047 | — | — |
| 1983-04-06 | $5.40 | $5.40 | 317,755 | — | — |
| 1983-04-05 | $5.45 | $5.45 | 209,366 | — | — |
| 1983-04-04 | $5.75 | $5.75 | 298,301 | — | — |
| 1983-03-31 | $5.42 | $5.42 | 519,710 | — | — |
| 1983-03-30 | $4.94 | $4.94 | 143,592 | — | — |
| 1983-03-29 | $4.64 | $4.64 | 157,025 | — | — |
| 1983-03-28 | $4.48 | $4.48 | 78,744 | — | — |
| 1983-03-25 | $4.51 | $4.51 | 157,488 | — | — |
| 1983-03-24 | $4.59 | $4.59 | 240,864 | — | — |
| 1983-03-23 | $4.56 | $4.56 | 86,155 | — | — |
| 1983-03-22 | $4.53 | $4.53 | 116,726 | — | — |
| 1983-03-21 | $4.59 | $4.59 | 209,830 | — | — |
| 1983-03-18 | $4.51 | $4.51 | 154,709 | — | — |
| 1983-03-17 | $4.56 | $4.56 | 144,055 | — | — |
| 1983-03-16 | $4.70 | $4.70 | 366,854 | — | — |
| 1983-03-15 | $4.99 | $4.99 | 58,363 | — | — |
| 1983-03-14 | $5.15 | $5.15 | 154,246 | — | — |
| 1983-03-11 | $5.07 | $5.07 | 169,068 | — | — |
| 1983-03-10 | $5.21 | $5.21 | 163,046 | — | — |
| 1983-03-09 | $5.10 | $5.10 | 190,838 | — | — |
| 1983-03-08 | $5.05 | $5.05 | 132,475 | — | — |
| 1983-03-07 | $5.10 | $5.10 | 107,462 | — | — |
| 1983-03-04 | $4.97 | $4.97 | 36,593 | — | — |
| 1983-03-03 | $4.94 | $4.94 | 147,761 | — | — |
| 1983-03-02 | $4.91 | $4.91 | 353,422 | — | — |
| 1983-03-01 | $4.80 | $4.80 | 434,945 | — | — |
| 1983-02-28 | $4.64 | $4.64 | 225,115 | — | — |
| 1983-02-25 | $5.10 | $5.10 | 155,635 | — | — |
| 1983-02-24 | $5.15 | $5.15 | 772,618 | — | — |
| 1983-02-23 | $5.10 | $5.10 | 250,591 | — | — |
| 1983-02-22 | $5.13 | $5.13 | 328,409 | — | — |
| 1983-02-18 | $5.37 | $5.37 | 152,393 | — | — |
| 1983-02-17 | $5.37 | $5.37 | 81,523 | — | — |
| 1983-02-16 | $5.42 | $5.42 | 200,102 | — | — |
| 1983-02-15 | $5.29 | $5.29 | 166,752 | — | — |
| 1983-02-14 | $5.21 | $5.21 | 151,466 | — | — |
| 1983-02-11 | $5.21 | $5.21 | 83,839 | — | — |
| 1983-02-10 | $5.24 | $5.24 | 56,974 | — | — |
| 1983-02-09 | $5.13 | $5.13 | 53,268 | — | — |
| 1983-02-08 | $5.18 | $5.18 | 73,186 | — | — |
| 1983-02-07 | $5.18 | $5.18 | 168,605 | — | — |
| 1983-02-04 | $5.13 | $5.13 | 61,606 | — | — |
| 1983-02-03 | $4.99 | $4.99 | 176,479 | — | — |
| 1983-02-02 | $4.72 | $4.72 | 640,142 | — | — |
| 1983-02-01 | $4.80 | $4.80 | 184,354 | — | — |
| 1983-01-31 | $5.02 | $5.02 | 99,125 | — | — |
| 1983-01-28 | $5.18 | $5.18 | 62,532 | — | — |
| 1983-01-27 | $5.13 | $5.13 | 333,504 | — | — |
| 1983-01-26 | $4.97 | $4.97 | 218,167 | — | — |
| 1983-01-25 | $5.15 | $5.15 | 880,543 | — | — |
| 1983-01-24 | $5.32 | $5.32 | 232,990 | — | — |
| 1983-01-21 | $5.61 | $5.61 | 196,397 | — | — |
| 1983-01-20 | $5.61 | $5.61 | 379,824 | — | — |
| 1983-01-19 | $5.40 | $5.40 | 79,207 | — | — |
| 1983-01-18 | $5.42 | $5.42 | 74,112 | — | — |
| 1983-01-17 | $5.42 | $5.42 | 119,042 | — | — |
| 1983-01-14 | $5.48 | $5.48 | 132,938 | — | — |
| 1983-01-13 | $5.42 | $5.42 | 48,636 | — | — |
| 1983-01-12 | $5.59 | $5.59 | 215,388 | — | — |
| 1983-01-11 | $5.56 | $5.56 | 138,497 | — | — |
| 1983-01-10 | $5.64 | $5.64 | 114,410 | — | — |
| 1983-01-07 | $5.40 | $5.40 | 182,501 | — | — |
| 1983-01-06 | $5.51 | $5.51 | 185,743 | — | — |
| 1983-01-05 | $5.26 | $5.26 | 149,614 | — | — |
| 1983-01-04 | $5.18 | $5.18 | 105,146 | — | — |
| 1983-01-03 | $5.05 | $5.05 | 76,891 | — | — |