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 | $6.19 | $6.19 | 31,600 | — | — |
| 1983-12-29 | $6.25 | $6.25 | 9,600 | — | — |
| 1983-12-28 | $6.25 | $6.25 | 40,400 | — | — |
| 1983-12-27 | $6.31 | $6.31 | 18,800 | — | — |
| 1983-12-23 | $6.25 | $6.25 | 14,400 | — | — |
| 1983-12-22 | $6.22 | $6.22 | 3,600 | — | — |
| 1983-12-21 | $6.25 | $6.25 | 23,200 | — | — |
| 1983-12-20 | $6.19 | $6.19 | 19,600 | — | — |
| 1983-12-19 | $6.22 | $6.22 | 11,600 | — | — |
| 1983-12-16 | $6.19 | $6.19 | 1,600 | — | — |
| 1983-12-15 | $6.22 | $6.22 | 21,600 | — | — |
| 1983-12-14 | $6.19 | $6.19 | 24,400 | — | — |
| 1983-12-13 | $6.22 | $6.22 | 13,600 | — | — |
| 1983-12-12 | $6.19 | $6.19 | 15,600 | — | — |
| 1983-12-09 | $6.22 | $6.22 | 22,400 | — | — |
| 1983-12-08 | $6.16 | $6.16 | 19,600 | — | — |
| 1983-12-07 | $6.19 | $6.19 | 24,400 | — | — |
| 1983-12-06 | $6.16 | $6.16 | 26,400 | — | — |
| 1983-12-05 | $6.06 | $6.06 | 10,800 | — | — |
| 1983-12-02 | $6.06 | $6.06 | 10,400 | — | — |
| 1983-12-01 | $6.19 | $6.19 | 40,400 | — | — |
| 1983-11-30 | $6.25 | $6.25 | 24,000 | — | — |
| 1983-11-29 | $6.38 | $6.37 | 29,200 | — | — |
| 1983-11-28 | $6.38 | $6.37 | 13,200 | — | — |
| 1983-11-25 | $6.38 | $6.37 | 9,600 | — | — |
| 1983-11-23 | $6.41 | $6.41 | 10,800 | — | — |
| 1983-11-22 | $6.41 | $6.41 | 16,800 | — | — |
| 1983-11-21 | $6.38 | $6.37 | 31,200 | — | — |
| 1983-11-18 | $6.34 | $6.34 | 52,400 | — | — |
| 1983-11-17 | $6.44 | $6.44 | 18,800 | — | — |
| 1983-11-16 | $6.44 | $6.44 | 42,400 | — | — |
| 1983-11-15 | $6.31 | $6.31 | 24,400 | — | — |
| 1983-11-14 | $6.25 | $6.25 | 38,400 | — | — |
| 1983-11-11 | $6.16 | $6.16 | 21,600 | — | — |
| 1983-11-10 | $6.13 | $6.12 | 11,200 | — | — |
| 1983-11-09 | $6.09 | $6.09 | 24,000 | — | — |
| 1983-11-08 | $6.03 | $6.03 | 4,800 | — | — |
| 1983-11-07 | $6.03 | $6.03 | 21,200 | — | — |
| 1983-11-04 | $6.16 | $6.16 | 13,600 | — | — |
| 1983-11-03 | $6.16 | $6.16 | 15,200 | — | — |
| 1983-11-02 | $6.16 | $6.16 | 12,400 | — | — |
| 1983-11-01 | $6.19 | $6.19 | 4,400 | — | — |
| 1983-10-31 | $6.19 | $6.19 | 4,800 | — | — |
| 1983-10-28 | $6.19 | $6.19 | 28,800 | — | — |
| 1983-10-27 | $6.16 | $6.16 | 6,400 | — | — |
| 1983-10-26 | $6.16 | $6.16 | 6,000 | — | — |
| 1983-10-25 | $6.16 | $6.16 | 7,200 | — | — |
| 1983-10-24 | $6.13 | $6.12 | 20,400 | — | — |
| 1983-10-21 | $6.19 | $6.19 | 35,600 | — | — |
| 1983-10-20 | $6.13 | $6.12 | 26,400 | — | — |
| 1983-10-19 | $6.13 | $6.12 | 28,000 | — | — |
| 1983-10-18 | $6.13 | $6.12 | 24,800 | — | — |
| 1983-10-17 | $6.19 | $6.19 | 5,600 | — | — |
| 1983-10-14 | $6.19 | $6.19 | 6,000 | — | — |
| 1983-10-13 | $6.22 | $6.22 | 11,200 | — | — |
| 1983-10-12 | $6.22 | $6.22 | 22,800 | — | — |
| 1983-10-11 | $6.34 | $6.34 | 43,600 | — | — |
| 1983-10-10 | $6.47 | $6.47 | 46,000 | — | — |
| 1983-10-07 | $6.41 | $6.41 | 34,800 | — | — |
| 1983-10-06 | $6.34 | $6.34 | 50,800 | — | — |
| 1983-10-05 | $6.09 | $6.09 | 33,200 | — | — |
| 1983-10-04 | $6.03 | $6.03 | 11,600 | — | — |
| 1983-10-03 | $6.03 | $6.03 | 57,200 | — | — |
| 1983-09-30 | $6.06 | $6.06 | 33,200 | — | — |
| 1983-09-29 | $6.06 | $6.06 | 11,600 | — | — |
| 1983-09-28 | $6.06 | $6.06 | 6,400 | — | — |
| 1983-09-27 | $6.06 | $6.06 | 5,600 | — | — |
| 1983-09-26 | $6.06 | $6.06 | 10,800 | — | — |
| 1983-09-23 | $6.03 | $6.03 | 21,200 | — | — |
| 1983-09-22 | $6.03 | $6.03 | 8,400 | — | — |
| 1983-09-21 | $6.00 | $6.00 | 9,600 | — | — |
| 1983-09-20 | $5.97 | $5.97 | 11,200 | — | — |
| 1983-09-19 | $5.94 | $5.94 | 43,600 | — | — |
| 1983-09-16 | $5.88 | $5.88 | 2,800 | — | — |
| 1983-09-15 | $5.88 | $5.88 | 4,400 | — | — |
| 1983-09-14 | $5.84 | $5.84 | 20,000 | — | — |
| 1983-09-13 | $5.84 | $5.84 | 10,000 | — | — |
| 1983-09-12 | $5.84 | $5.84 | 33,200 | — | — |
| 1983-09-09 | $5.81 | $5.81 | 8,800 | — | — |
| 1983-09-08 | $5.81 | $5.81 | 10,000 | — | — |
| 1983-09-07 | $5.78 | $5.78 | 5,200 | — | — |
| 1983-09-06 | $5.78 | $5.78 | 13,200 | — | — |
| 1983-09-02 | $5.78 | $5.78 | 30,000 | — | — |
| 1983-09-01 | $5.78 | $5.78 | 17,600 | — | — |
| 1983-08-31 | $5.75 | $5.75 | 9,200 | — | — |
| 1983-08-30 | $5.75 | $5.75 | 11,600 | — | — |
| 1983-08-29 | $5.75 | $5.75 | 7,600 | — | — |
| 1983-08-26 | $5.75 | $5.75 | 10,800 | — | — |
| 1983-08-25 | $5.78 | $5.78 | 19,200 | — | — |
| 1983-08-24 | $5.78 | $5.78 | 28,400 | — | — |
| 1983-08-23 | $5.78 | $5.78 | 9,200 | — | — |
| 1983-08-22 | $5.78 | $5.78 | 11,600 | — | — |
| 1983-08-19 | $5.75 | $5.75 | 5,200 | — | — |
| 1983-08-18 | $5.78 | $5.78 | 17,200 | — | — |
| 1983-08-17 | $5.78 | $5.78 | 19,600 | — | — |
| 1983-08-16 | $5.78 | $5.78 | 9,200 | — | — |
| 1983-08-15 | $5.78 | $5.78 | 5,600 | — | — |
| 1983-08-12 | $5.78 | $5.78 | 4,000 | — | — |
| 1983-08-11 | $5.78 | $5.78 | 7,200 | — | — |
| 1983-08-10 | $5.78 | $5.78 | 9,200 | — | — |
| 1983-08-09 | $5.78 | $5.78 | 22,800 | — | — |
| 1983-08-08 | $5.91 | $5.91 | 12,000 | — | — |
| 1983-08-05 | $5.88 | $5.88 | 13,600 | — | — |
| 1983-08-04 | $5.88 | $5.88 | 10,000 | — | — |
| 1983-08-03 | $5.88 | $5.88 | 24,000 | — | — |
| 1983-08-02 | $5.84 | $5.84 | 13,200 | — | — |
| 1983-08-01 | $5.78 | $5.78 | 24,400 | — | — |
| 1983-07-29 | $5.75 | $5.75 | 10,000 | — | — |
| 1983-07-28 | $5.75 | $5.75 | 0 | — | — |
| 1983-07-27 | $5.75 | $5.75 | 11,600 | — | — |
| 1983-07-26 | $5.75 | $5.75 | 14,000 | — | — |
| 1983-07-25 | $5.69 | $5.69 | 4,800 | — | — |
| 1983-07-22 | $5.66 | $5.66 | 27,200 | — | — |
| 1983-07-21 | $5.53 | $5.53 | 12,000 | — | — |
| 1983-07-20 | $5.44 | $5.44 | 18,800 | — | — |
| 1983-07-19 | $5.38 | $5.37 | 9,200 | — | — |
| 1983-07-18 | $5.38 | $5.37 | 8,800 | — | — |
| 1983-07-15 | $5.34 | $5.34 | 20,800 | — | — |
| 1983-07-14 | $5.41 | $5.41 | 24,800 | — | — |
| 1983-07-13 | $5.41 | $5.41 | 20,800 | — | — |
| 1983-07-12 | $5.47 | $5.47 | 12,400 | — | — |
| 1983-07-11 | $5.50 | $5.50 | 13,600 | — | — |
| 1983-07-08 | $5.50 | $5.50 | 28,800 | — | — |
| 1983-07-07 | $5.53 | $5.53 | 25,600 | — | — |
| 1983-07-06 | $5.53 | $5.53 | 19,200 | — | — |
| 1983-07-05 | $5.59 | $5.59 | 20,400 | — | — |
| 1983-07-01 | $5.63 | $5.62 | 9,200 | — | — |
| 1983-06-30 | $5.63 | $5.62 | 15,200 | — | — |
| 1983-06-29 | $5.56 | $5.56 | 10,400 | — | — |
| 1983-06-28 | $5.56 | $5.56 | 17,200 | — | — |
| 1983-06-27 | $5.56 | $5.56 | 79,200 | — | — |
| 1983-06-24 | $5.63 | $5.62 | 23,600 | — | — |
| 1983-06-23 | $5.66 | $5.66 | 5,200 | — | — |
| 1983-06-22 | $5.66 | $5.66 | 16,400 | — | — |
| 1983-06-21 | $5.69 | $5.69 | 27,200 | — | — |
| 1983-06-20 | $5.66 | $5.66 | 12,000 | — | — |
| 1983-06-17 | $5.66 | $5.66 | 14,800 | — | — |
| 1983-06-16 | $5.66 | $5.66 | 15,600 | — | — |
| 1983-06-15 | $5.66 | $5.66 | 7,200 | — | — |
| 1983-06-14 | $5.66 | $5.66 | 21,200 | — | — |
| 1983-06-13 | $5.63 | $5.62 | 6,400 | — | — |
| 1983-06-10 | $5.63 | $5.62 | 11,600 | — | — |
| 1983-06-09 | $5.63 | $5.62 | 19,600 | — | — |
| 1983-06-08 | $5.63 | $5.62 | 46,400 | — | — |
| 1983-06-07 | $5.63 | $5.62 | 34,000 | — | — |
| 1983-06-06 | $5.66 | $5.66 | 14,400 | — | — |
| 1983-06-03 | $5.66 | $5.66 | 9,200 | — | — |
| 1983-06-02 | $5.63 | $5.62 | 5,200 | — | — |
| 1983-06-01 | $5.63 | $5.62 | 11,600 | — | — |
| 1983-05-31 | $5.66 | $5.66 | 7,600 | — | — |
| 1983-05-27 | $5.66 | $5.66 | 5,600 | — | — |
| 1983-05-26 | $5.66 | $5.66 | 8,800 | — | — |
| 1983-05-25 | $5.63 | $5.62 | 39,600 | — | — |
| 1983-05-24 | $5.59 | $5.59 | 7,200 | — | — |
| 1983-05-23 | $5.59 | $5.59 | 18,800 | — | — |
| 1983-05-20 | $5.63 | $5.62 | 10,400 | — | — |
| 1983-05-19 | $5.63 | $5.62 | 16,000 | — | — |
| 1983-05-18 | $5.66 | $5.66 | 24,400 | — | — |
| 1983-05-17 | $5.66 | $5.66 | 11,600 | — | — |
| 1983-05-16 | $5.66 | $5.66 | 6,400 | — | — |
| 1983-05-13 | $5.66 | $5.66 | 11,200 | — | — |
| 1983-05-12 | $5.66 | $5.66 | 38,000 | — | — |
| 1983-05-11 | $5.66 | $5.66 | 109,200 | — | — |
| 1983-05-10 | $5.84 | $5.84 | 37,600 | — | — |
| 1983-05-09 | $5.81 | $5.81 | 12,400 | — | — |
| 1983-05-06 | $5.91 | $5.91 | 32,000 | — | — |
| 1983-05-05 | $5.91 | $5.91 | 12,000 | — | — |
| 1983-05-04 | $5.94 | $5.94 | 12,000 | — | — |
| 1983-05-03 | $5.91 | $5.91 | 11,600 | — | — |
| 1983-05-02 | $5.94 | $5.94 | 25,200 | — | — |
| 1983-04-29 | $5.97 | $5.97 | 12,400 | — | — |
| 1983-04-28 | $5.97 | $5.97 | 20,000 | — | — |
| 1983-04-27 | $5.97 | $5.97 | 68,400 | — | — |
| 1983-04-26 | $5.88 | $5.88 | 24,800 | — | — |
| 1983-04-25 | $5.84 | $5.84 | 13,600 | — | — |
| 1983-04-22 | $5.81 | $5.81 | 15,200 | — | — |
| 1983-04-21 | $5.81 | $5.81 | 12,800 | — | — |
| 1983-04-20 | $5.81 | $5.81 | 22,400 | — | — |
| 1983-04-19 | $5.84 | $5.84 | 24,800 | — | — |
| 1983-04-18 | $5.91 | $5.91 | 22,000 | — | — |
| 1983-04-15 | $5.94 | $5.94 | 13,200 | — | — |
| 1983-04-14 | $5.94 | $5.94 | 11,200 | — | — |
| 1983-04-13 | $5.94 | $5.94 | 32,800 | — | — |
| 1983-04-12 | $5.81 | $5.81 | 23,600 | — | — |
| 1983-04-11 | $5.75 | $5.75 | 30,400 | — | — |
| 1983-04-08 | $5.72 | $5.72 | 8,400 | — | — |
| 1983-04-07 | $5.69 | $5.69 | 32,400 | — | — |
| 1983-04-06 | $5.69 | $5.69 | 45,200 | — | — |
| 1983-04-05 | $5.69 | $5.69 | 7,200 | — | — |
| 1983-04-04 | $5.69 | $5.69 | 15,200 | — | — |
| 1983-03-31 | $5.69 | $5.69 | 7,200 | — | — |
| 1983-03-30 | $5.69 | $5.69 | 17,600 | — | — |
| 1983-03-29 | $5.75 | $5.75 | 14,800 | — | — |
| 1983-03-28 | $5.72 | $5.72 | 8,800 | — | — |
| 1983-03-25 | $5.75 | $5.75 | 11,200 | — | — |
| 1983-03-24 | $5.75 | $5.75 | 64,400 | — | — |
| 1983-03-23 | $5.72 | $5.72 | 36,000 | — | — |
| 1983-03-22 | $5.72 | $5.72 | 12,400 | — | — |
| 1983-03-21 | $5.72 | $5.72 | 8,000 | — | — |
| 1983-03-18 | $5.72 | $5.72 | 29,200 | — | — |
| 1983-03-17 | $5.72 | $5.72 | 11,600 | — | — |
| 1983-03-16 | $5.72 | $5.72 | 10,000 | — | — |
| 1983-03-15 | $5.72 | $5.72 | 14,000 | — | — |
| 1983-03-14 | $5.72 | $5.72 | 28,000 | — | — |
| 1983-03-11 | $5.75 | $5.75 | 12,800 | — | — |
| 1983-03-10 | $5.72 | $5.72 | 14,000 | — | — |
| 1983-03-09 | $5.75 | $5.75 | 36,400 | — | — |
| 1983-03-08 | $5.75 | $5.75 | 15,200 | — | — |
| 1983-03-07 | $5.75 | $5.75 | 23,200 | — | — |
| 1983-03-04 | $5.75 | $5.75 | 15,600 | — | — |
| 1983-03-03 | $5.72 | $5.72 | 19,200 | — | — |
| 1983-03-02 | $5.69 | $5.69 | 22,800 | — | — |
| 1983-03-01 | $5.69 | $5.69 | 18,400 | — | — |
| 1983-02-28 | $5.69 | $5.69 | 17,200 | — | — |
| 1983-02-25 | $5.69 | $5.69 | 15,600 | — | — |
| 1983-02-24 | $5.66 | $5.66 | 26,400 | — | — |
| 1983-02-23 | $5.66 | $5.66 | 18,800 | — | — |
| 1983-02-22 | $5.63 | $5.62 | 26,400 | — | — |
| 1983-02-18 | $5.63 | $5.62 | 8,800 | — | — |
| 1983-02-17 | $5.66 | $5.66 | 20,400 | — | — |
| 1983-02-16 | $5.69 | $5.69 | 26,000 | — | — |
| 1983-02-15 | $5.69 | $5.69 | 18,800 | — | — |
| 1983-02-14 | $5.69 | $5.69 | 24,000 | — | — |
| 1983-02-11 | $5.69 | $5.69 | 33,600 | — | — |
| 1983-02-10 | $5.72 | $5.72 | 28,000 | — | — |
| 1983-02-09 | $5.75 | $5.75 | 31,600 | — | — |
| 1983-02-08 | $5.94 | $5.94 | 28,000 | — | — |
| 1983-02-07 | $5.97 | $5.97 | 13,600 | — | — |
| 1983-02-04 | $5.97 | $5.97 | 6,000 | — | — |
| 1983-02-03 | $5.94 | $5.94 | 44,400 | — | — |
| 1983-02-02 | $5.94 | $5.94 | 12,800 | — | — |
| 1983-02-01 | $5.97 | $5.97 | 25,600 | — | — |
| 1983-01-31 | $6.00 | $6.00 | 41,600 | — | — |
| 1983-01-28 | $5.88 | $5.88 | 14,800 | — | — |
| 1983-01-27 | $5.88 | $5.88 | 13,200 | — | — |
| 1983-01-26 | $5.88 | $5.88 | 16,400 | — | — |
| 1983-01-25 | $5.81 | $5.81 | 19,200 | — | — |
| 1983-01-24 | $5.78 | $5.78 | 64,800 | — | — |
| 1983-01-21 | $5.84 | $5.84 | 36,400 | — | — |
| 1983-01-20 | $5.78 | $5.78 | 50,000 | — | — |
| 1983-01-19 | $5.72 | $5.72 | 17,600 | — | — |
| 1983-01-18 | $5.69 | $5.69 | 46,000 | — | — |
| 1983-01-17 | $5.72 | $5.72 | 10,400 | — | — |
| 1983-01-14 | $5.72 | $5.72 | 25,200 | — | — |
| 1983-01-13 | $5.75 | $5.75 | 5,600 | — | — |
| 1983-01-12 | $5.75 | $5.75 | 30,800 | — | — |
| 1983-01-11 | $5.78 | $5.78 | 14,800 | — | — |
| 1983-01-10 | $5.78 | $5.78 | 34,800 | — | — |
| 1983-01-07 | $5.81 | $5.81 | 56,800 | — | — |
| 1983-01-06 | $5.91 | $5.91 | 77,200 | — | — |
| 1983-01-05 | $5.66 | $5.66 | 30,000 | — | — |
| 1983-01-04 | $5.63 | $5.62 | 16,000 | — | — |
| 1983-01-03 | $5.63 | $5.62 | 7,200 | — | — |