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
- 1973-05-03 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 | $7.00 | $7.00 | 114,400 | — | — |
| 1983-12-29 | $6.84 | $6.84 | 103,200 | — | — |
| 1983-12-28 | $6.50 | $6.50 | 62,400 | — | — |
| 1983-12-27 | $6.50 | $6.50 | 79,200 | — | — |
| 1983-12-23 | $6.69 | $6.69 | 54,000 | — | — |
| 1983-12-22 | $6.84 | $6.84 | 214,800 | — | — |
| 1983-12-21 | $6.91 | $6.91 | 211,200 | — | — |
| 1983-12-20 | $7.01 | $7.01 | 75,600 | — | — |
| 1983-12-19 | $7.04 | $7.04 | 169,200 | — | — |
| 1983-12-16 | $6.96 | $6.96 | 94,800 | — | — |
| 1983-12-15 | $6.94 | $6.94 | 160,800 | — | — |
| 1983-12-14 | $7.03 | $7.03 | 218,400 | — | — |
| 1983-12-13 | $7.09 | $7.09 | 86,400 | — | — |
| 1983-12-12 | $7.09 | $7.09 | 236,400 | — | — |
| 1983-12-09 | $7.16 | $7.16 | 324,000 | — | — |
| 1983-12-08 | $7.11 | $7.11 | 268,800 | — | — |
| 1983-12-07 | $7.15 | $7.15 | 34,800 | — | — |
| 1983-12-06 | $7.19 | $7.19 | 70,800 | — | — |
| 1983-12-05 | $7.09 | $7.09 | 434,400 | — | — |
| 1983-12-02 | $7.21 | $7.21 | 39,600 | — | — |
| 1983-12-01 | $7.26 | $7.26 | 10,800 | — | — |
| 1983-11-30 | $7.23 | $7.23 | 43,200 | — | — |
| 1983-11-29 | $7.21 | $7.21 | 56,400 | — | — |
| 1983-11-28 | $7.31 | $7.31 | 231,600 | — | — |
| 1983-11-25 | $7.16 | $7.16 | 390,000 | — | — |
| 1983-11-23 | $7.29 | $7.29 | 88,800 | — | — |
| 1983-11-22 | $7.28 | $7.28 | 91,200 | — | — |
| 1983-11-21 | $7.26 | $7.26 | 55,200 | — | — |
| 1983-11-18 | $7.28 | $7.28 | 87,600 | — | — |
| 1983-11-17 | $7.40 | $7.40 | 26,400 | — | — |
| 1983-11-16 | $7.49 | $7.49 | 66,000 | — | — |
| 1983-11-15 | $7.51 | $7.51 | 82,800 | — | — |
| 1983-11-14 | $7.29 | $7.29 | 64,800 | — | — |
| 1983-11-11 | $7.16 | $7.16 | 31,200 | — | — |
| 1983-11-10 | $7.04 | $7.04 | 426,000 | — | — |
| 1983-11-09 | $7.08 | $7.08 | 33,600 | — | — |
| 1983-11-08 | $7.01 | $7.01 | 21,600 | — | — |
| 1983-11-07 | $7.01 | $7.01 | 136,800 | — | — |
| 1983-11-04 | $7.01 | $7.01 | 76,800 | — | — |
| 1983-11-03 | $6.98 | $6.98 | 172,800 | — | — |
| 1983-11-02 | $7.01 | $7.01 | 172,800 | — | — |
| 1983-11-01 | $6.90 | $6.90 | 84,000 | — | — |
| 1983-10-31 | $6.94 | $6.94 | 67,200 | — | — |
| 1983-10-28 | $6.98 | $6.98 | 52,800 | — | — |
| 1983-10-27 | $7.01 | $7.01 | 141,600 | — | — |
| 1983-10-26 | $7.08 | $7.08 | 43,200 | — | — |
| 1983-10-25 | $7.13 | $7.13 | 52,800 | — | — |
| 1983-10-24 | $7.16 | $7.16 | 165,600 | — | — |
| 1983-10-21 | $7.28 | $7.28 | 304,800 | — | — |
| 1983-10-20 | $7.28 | $7.28 | 69,600 | — | — |
| 1983-10-19 | $7.13 | $7.13 | 124,800 | — | — |
| 1983-10-18 | $7.26 | $7.26 | 570,000 | — | — |
| 1983-10-17 | $7.58 | $7.58 | 194,400 | — | — |
| 1983-10-14 | $7.48 | $7.48 | 483,600 | — | — |
| 1983-10-13 | $7.41 | $7.41 | 64,800 | — | — |
| 1983-10-12 | $7.44 | $7.44 | 174,000 | — | — |
| 1983-10-11 | $7.34 | $7.34 | 57,600 | — | — |
| 1983-10-10 | $7.28 | $7.28 | 158,400 | — | — |
| 1983-10-07 | $7.23 | $7.23 | 117,600 | — | — |
| 1983-10-06 | $7.34 | $7.34 | 452,400 | — | — |
| 1983-10-05 | $7.15 | $7.15 | 67,200 | — | — |
| 1983-10-04 | $7.15 | $7.15 | 254,400 | — | — |
| 1983-10-03 | $7.03 | $7.03 | 244,800 | — | — |
| 1983-09-30 | $6.90 | $6.90 | 38,400 | — | — |
| 1983-09-29 | $6.98 | $6.98 | 26,400 | — | — |
| 1983-09-28 | $7.01 | $7.01 | 700,800 | — | — |
| 1983-09-27 | $6.99 | $6.99 | 346,800 | — | — |
| 1983-09-26 | $6.91 | $6.91 | 145,200 | — | — |
| 1983-09-23 | $7.01 | $7.01 | 331,200 | — | — |
| 1983-09-22 | $7.09 | $7.09 | 447,600 | — | — |
| 1983-09-21 | $7.23 | $7.23 | 106,800 | — | — |
| 1983-09-20 | $7.41 | $7.41 | 58,800 | — | — |
| 1983-09-19 | $7.31 | $7.31 | 486,000 | — | — |
| 1983-09-16 | $7.03 | $7.03 | 44,400 | — | — |
| 1983-09-15 | $7.13 | $7.13 | 56,400 | — | — |
| 1983-09-14 | $7.16 | $7.16 | 138,000 | — | — |
| 1983-09-13 | $7.09 | $7.09 | 61,200 | — | — |
| 1983-09-12 | $7.09 | $7.09 | 76,800 | — | — |
| 1983-09-09 | $7.01 | $7.01 | 28,800 | — | — |
| 1983-09-08 | $6.91 | $6.91 | 22,800 | — | — |
| 1983-09-07 | $6.96 | $6.96 | 141,600 | — | — |
| 1983-09-06 | $6.84 | $6.84 | 49,200 | — | — |
| 1983-09-02 | $6.69 | $6.69 | 15,600 | — | — |
| 1983-09-01 | $6.63 | $6.63 | 32,400 | — | — |
| 1983-08-31 | $6.57 | $6.57 | 100,800 | — | — |
| 1983-08-30 | $6.51 | $6.51 | 214,800 | — | — |
| 1983-08-29 | $6.63 | $6.63 | 99,600 | — | — |
| 1983-08-26 | $6.66 | $6.66 | 31,200 | — | — |
| 1983-08-25 | $6.71 | $6.71 | 442,800 | — | — |
| 1983-08-24 | $6.76 | $6.76 | 307,200 | — | — |
| 1983-08-23 | $6.83 | $6.83 | 110,400 | — | — |
| 1983-08-22 | $6.99 | $6.99 | 91,200 | — | — |
| 1983-08-19 | $6.84 | $6.84 | 12,000 | — | — |
| 1983-08-18 | $6.83 | $6.83 | 36,000 | — | — |
| 1983-08-17 | $6.88 | $6.88 | 31,200 | — | — |
| 1983-08-16 | $6.88 | $6.88 | 39,600 | — | — |
| 1983-08-15 | $6.83 | $6.83 | 145,200 | — | — |
| 1983-08-12 | $6.69 | $6.69 | 50,400 | — | — |
| 1983-08-11 | $6.69 | $6.69 | 169,200 | — | — |
| 1983-08-10 | $6.63 | $6.63 | 96,000 | — | — |
| 1983-08-09 | $6.51 | $6.51 | 80,400 | — | — |
| 1983-08-08 | $6.57 | $6.57 | 66,000 | — | — |
| 1983-08-05 | $6.66 | $6.66 | 52,800 | — | — |
| 1983-08-04 | $6.66 | $6.66 | 446,400 | — | — |
| 1983-08-03 | $6.59 | $6.59 | 52,800 | — | — |
| 1983-08-02 | $6.56 | $6.56 | 74,400 | — | — |
| 1983-08-01 | $6.54 | $6.54 | 120,000 | — | — |
| 1983-07-29 | $6.73 | $6.73 | 21,600 | — | — |
| 1983-07-28 | $6.81 | $6.81 | 49,200 | — | — |
| 1983-07-27 | $6.96 | $6.96 | 333,600 | — | — |
| 1983-07-26 | $6.96 | $6.96 | 194,400 | — | — |
| 1983-07-25 | $6.66 | $6.66 | 115,200 | — | — |
| 1983-07-22 | $6.53 | $6.53 | 24,000 | — | — |
| 1983-07-21 | $6.51 | $6.51 | 276,000 | — | — |
| 1983-07-20 | $6.46 | $6.46 | 132,000 | — | — |
| 1983-07-19 | $6.32 | $6.32 | 52,800 | — | — |
| 1983-07-18 | $6.46 | $6.46 | 104,400 | — | — |
| 1983-07-15 | $6.54 | $6.54 | 40,800 | — | — |
| 1983-07-14 | $6.59 | $6.59 | 56,400 | — | — |
| 1983-07-13 | $6.57 | $6.57 | 54,000 | — | — |
| 1983-07-12 | $6.76 | $6.76 | 34,800 | — | — |
| 1983-07-11 | $6.78 | $6.78 | 213,600 | — | — |
| 1983-07-08 | $6.79 | $6.79 | 333,600 | — | — |
| 1983-07-07 | $6.81 | $6.81 | 97,200 | — | — |
| 1983-07-06 | $6.57 | $6.57 | 140,400 | — | — |
| 1983-07-05 | $6.53 | $6.53 | 33,600 | — | — |
| 1983-07-01 | $6.76 | $6.76 | 52,800 | — | — |
| 1983-06-30 | $6.65 | $6.65 | 164,400 | — | — |
| 1983-06-29 | $6.66 | $6.66 | 190,800 | — | — |
| 1983-06-28 | $6.76 | $6.76 | 60,000 | — | — |
| 1983-06-27 | $7.01 | $7.01 | 26,400 | — | — |
| 1983-06-24 | $7.03 | $7.03 | 27,600 | — | — |
| 1983-06-23 | $7.03 | $7.03 | 142,800 | — | — |
| 1983-06-22 | $7.15 | $7.15 | 210,000 | — | — |
| 1983-06-21 | $6.98 | $6.98 | 70,800 | — | — |
| 1983-06-20 | $6.91 | $6.91 | 376,800 | — | — |
| 1983-06-17 | $6.76 | $6.76 | 64,800 | — | — |
| 1983-06-16 | $6.63 | $6.63 | 56,400 | — | — |
| 1983-06-15 | $6.66 | $6.66 | 224,400 | — | — |
| 1983-06-14 | $6.53 | $6.53 | 114,000 | — | — |
| 1983-06-13 | $6.41 | $6.41 | 16,800 | — | — |
| 1983-06-10 | $6.34 | $6.34 | 631,200 | — | — |
| 1983-06-09 | $6.34 | $6.34 | 43,200 | — | — |
| 1983-06-08 | $6.38 | $6.38 | 48,000 | — | — |
| 1983-06-07 | $6.51 | $6.51 | 285,600 | — | — |
| 1983-06-06 | $6.49 | $6.49 | 28,800 | — | — |
| 1983-06-03 | $6.48 | $6.48 | 33,600 | — | — |
| 1983-06-02 | $6.43 | $6.43 | 33,600 | — | — |
| 1983-06-01 | $6.44 | $6.44 | 80,400 | — | — |
| 1983-05-31 | $6.53 | $6.53 | 14,400 | — | — |
| 1983-05-27 | $6.53 | $6.53 | 33,600 | — | — |
| 1983-05-26 | $6.54 | $6.54 | 99,600 | — | — |
| 1983-05-25 | $6.59 | $6.59 | 295,200 | — | — |
| 1983-05-24 | $6.59 | $6.59 | 90,000 | — | — |
| 1983-05-23 | $6.44 | $6.44 | 109,200 | — | — |
| 1983-05-20 | $6.40 | $6.40 | 52,800 | — | — |
| 1983-05-19 | $6.34 | $6.34 | 48,000 | — | — |
| 1983-05-18 | $6.38 | $6.38 | 37,200 | — | — |
| 1983-05-17 | $6.32 | $6.32 | 49,200 | — | — |
| 1983-05-16 | $6.32 | $6.32 | 139,200 | — | — |
| 1983-05-13 | $6.46 | $6.46 | 234,000 | — | — |
| 1983-05-12 | $6.51 | $6.51 | 518,400 | — | — |
| 1983-05-11 | $6.38 | $6.38 | 718,800 | — | — |
| 1983-05-10 | $6.21 | $6.21 | 316,800 | — | — |
| 1983-05-09 | $6.23 | $6.23 | 188,400 | — | — |
| 1983-05-06 | $6.01 | $6.01 | 208,800 | — | — |
| 1983-05-05 | $5.96 | $5.96 | 940,800 | — | — |
| 1983-05-04 | $5.68 | $5.68 | 586,800 | — | — |
| 1983-05-03 | $5.38 | $5.38 | 266,400 | — | — |
| 1983-05-02 | $5.51 | $5.51 | 200,400 | — | — |
| 1983-04-29 | $5.59 | $5.59 | 75,600 | — | — |
| 1983-04-28 | $5.61 | $5.61 | 62,400 | — | — |
| 1983-04-27 | $5.76 | $5.76 | 121,200 | — | — |
| 1983-04-26 | $5.74 | $5.74 | 150,000 | — | — |
| 1983-04-25 | $5.82 | $5.82 | 75,600 | — | — |
| 1983-04-22 | $5.90 | $5.90 | 31,200 | — | — |
| 1983-04-21 | $5.91 | $5.91 | 3,334,800 | — | — |
| 1983-04-20 | $5.88 | $5.87 | 94,800 | — | — |
| 1983-04-19 | $5.84 | $5.84 | 80,400 | — | — |
| 1983-04-18 | $5.82 | $5.82 | 87,600 | — | — |
| 1983-04-15 | $5.82 | $5.82 | 402,000 | — | — |
| 1983-04-14 | $5.68 | $5.68 | 36,000 | — | — |
| 1983-04-13 | $5.57 | $5.57 | 39,600 | — | — |
| 1983-04-12 | $5.57 | $5.57 | 58,800 | — | — |
| 1983-04-11 | $5.56 | $5.56 | 42,000 | — | — |
| 1983-04-08 | $5.51 | $5.51 | 44,400 | — | — |
| 1983-04-07 | $5.47 | $5.47 | 402,000 | — | — |
| 1983-04-06 | $5.46 | $5.46 | 261,600 | — | — |
| 1983-04-05 | $5.44 | $5.44 | 397,200 | — | — |
| 1983-04-04 | $5.41 | $5.41 | 51,600 | — | — |
| 1983-03-31 | $5.51 | $5.51 | 7,200 | — | — |
| 1983-03-30 | $5.53 | $5.53 | 94,800 | — | — |
| 1983-03-29 | $5.56 | $5.56 | 111,600 | — | — |
| 1983-03-28 | $5.54 | $5.54 | 58,800 | — | — |
| 1983-03-25 | $5.53 | $5.53 | 62,400 | — | — |
| 1983-03-24 | $5.53 | $5.53 | 54,000 | — | — |
| 1983-03-23 | $5.53 | $5.53 | 24,000 | — | — |
| 1983-03-22 | $5.54 | $5.54 | 146,400 | — | — |
| 1983-03-21 | $5.56 | $5.56 | 182,400 | — | — |
| 1983-03-18 | $5.53 | $5.53 | 19,200 | — | — |
| 1983-03-17 | $5.53 | $5.53 | 154,800 | — | — |
| 1983-03-16 | $5.59 | $5.59 | 116,400 | — | — |
| 1983-03-15 | $5.56 | $5.56 | 42,000 | — | — |
| 1983-03-14 | $5.46 | $5.46 | 172,800 | — | — |
| 1983-03-11 | $5.41 | $5.41 | 163,200 | — | — |
| 1983-03-10 | $5.51 | $5.51 | 211,200 | — | — |
| 1983-03-09 | $5.59 | $5.59 | 38,400 | — | — |
| 1983-03-08 | $5.66 | $5.66 | 612,000 | — | — |
| 1983-03-07 | $5.69 | $5.69 | 70,800 | — | — |
| 1983-03-04 | $5.74 | $5.74 | 104,400 | — | — |
| 1983-03-03 | $5.78 | $5.78 | 260,400 | — | — |
| 1983-03-02 | $5.66 | $5.66 | 26,400 | — | — |
| 1983-03-01 | $5.61 | $5.61 | 176,400 | — | — |
| 1983-02-28 | $5.63 | $5.63 | 772,800 | — | — |
| 1983-02-25 | $5.63 | $5.63 | 234,000 | — | — |
| 1983-02-24 | $5.51 | $5.51 | 310,800 | — | — |
| 1983-02-23 | $5.41 | $5.41 | 85,200 | — | — |
| 1983-02-22 | $5.26 | $5.26 | 321,600 | — | — |
| 1983-02-18 | $5.34 | $5.34 | 238,800 | — | — |
| 1983-02-17 | $5.32 | $5.32 | 247,200 | — | — |
| 1983-02-16 | $5.16 | $5.16 | 241,200 | — | — |
| 1983-02-15 | $5.19 | $5.19 | 225,600 | — | — |
| 1983-02-14 | $5.04 | $5.04 | 81,600 | — | — |
| 1983-02-11 | $5.01 | $5.01 | 440,400 | — | — |
| 1983-02-10 | $4.84 | $4.84 | 709,200 | — | — |
| 1983-02-09 | $4.78 | $4.78 | 649,200 | — | — |
| 1983-02-08 | $4.75 | $4.75 | 369,600 | — | — |
| 1983-02-07 | $4.69 | $4.69 | 296,400 | — | — |
| 1983-02-04 | $4.65 | $4.65 | 247,200 | — | — |
| 1983-02-03 | $4.57 | $4.57 | 1,022,400 | — | — |
| 1983-02-02 | $4.50 | $4.50 | 139,200 | — | — |
| 1983-02-01 | $4.63 | $4.63 | 75,600 | — | — |
| 1983-01-31 | $4.66 | $4.66 | 404,400 | — | — |
| 1983-01-28 | $4.71 | $4.71 | 44,400 | — | — |
| 1983-01-27 | $4.72 | $4.72 | 121,200 | — | — |
| 1983-01-26 | $4.74 | $4.74 | 222,000 | — | — |
| 1983-01-25 | $4.75 | $4.75 | 334,800 | — | — |
| 1983-01-24 | $4.69 | $4.69 | 148,800 | — | — |
| 1983-01-21 | $4.82 | $4.82 | 259,200 | — | — |
| 1983-01-20 | $4.81 | $4.81 | 171,600 | — | — |
| 1983-01-19 | $4.76 | $4.76 | 136,800 | — | — |
| 1983-01-18 | $4.79 | $4.79 | 1,053,600 | — | — |
| 1983-01-17 | $4.78 | $4.78 | 153,600 | — | — |
| 1983-01-14 | $4.78 | $4.78 | 936,000 | — | — |
| 1983-01-13 | $4.78 | $4.78 | 36,000 | — | — |
| 1983-01-12 | $4.75 | $4.75 | 148,800 | — | — |
| 1983-01-11 | $4.75 | $4.75 | 673,200 | — | — |
| 1983-01-10 | $4.72 | $4.72 | 810,000 | — | — |
| 1983-01-07 | $4.72 | $4.72 | 1,046,400 | — | — |
| 1983-01-06 | $4.76 | $4.76 | 313,200 | — | — |
| 1983-01-05 | $4.75 | $4.75 | 610,800 | — | — |
| 1983-01-04 | $4.76 | $4.76 | 54,000 | — | — |
| 1983-01-03 | $4.72 | $4.72 | 306,000 | — | — |