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
- 1980-02-08 to 2026-08-28
- 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 |
|---|---|---|---|
| 1983-12-30 | $7.50 | $7.50 | 19,600 |
| 1983-12-29 | $7.25 | $7.25 | 1,800 |
| 1983-12-28 | $7.19 | $7.19 | 2,000 |
| 1983-12-27 | $7.19 | $7.19 | 1,000 |
| 1983-12-23 | $7.38 | $7.38 | 400 |
| 1983-12-22 | $7.25 | $7.25 | 2,000 |
| 1983-12-21 | $7.25 | $7.25 | 5,200 |
| 1983-12-20 | $7.31 | $7.31 | 10,000 |
| 1983-12-19 | $7.19 | $7.19 | 20,400 |
| 1983-12-16 | $7.19 | $7.19 | 5,800 |
| 1983-12-15 | $7.06 | $7.06 | 61,000 |
| 1983-12-14 | $7.13 | $7.13 | 14,800 |
| 1983-12-13 | $7.38 | $7.38 | 1,200 |
| 1983-12-12 | $7.38 | $7.38 | 2,200 |
| 1983-12-09 | $7.44 | $7.44 | 42,000 |
| 1983-12-08 | $7.44 | $7.44 | 3,200 |
| 1983-12-07 | $7.50 | $7.50 | 6,200 |
| 1983-12-06 | $7.38 | $7.38 | 1,000 |
| 1983-12-05 | $7.38 | $7.38 | 9,000 |
| 1983-12-02 | $7.50 | $7.50 | 3,000 |
| 1983-12-01 | $7.50 | $7.50 | 20,200 |
| 1983-11-30 | $7.50 | $7.50 | 43,000 |
| 1983-11-29 | $7.13 | $7.13 | 20,000 |
| 1983-11-28 | $6.94 | $6.94 | 3,000 |
| 1983-11-25 | $6.94 | $6.94 | 10,000 |
| 1983-11-23 | $6.81 | $6.81 | 14,600 |
| 1983-11-22 | $6.69 | $6.69 | 9,600 |
| 1983-11-21 | $7.00 | $7.00 | 2,600 |
| 1983-11-18 | $6.94 | $6.94 | 14,400 |
| 1983-11-17 | $6.94 | $6.94 | 29,600 |
| 1983-11-16 | $6.56 | $6.56 | 36,000 |
| 1983-11-15 | $6.00 | $6.00 | 5,000 |
| 1983-11-14 | $6.00 | $6.00 | 27,400 |
| 1983-11-11 | $5.88 | $5.88 | 4,000 |
| 1983-11-10 | $5.88 | $5.88 | 104,800 |
| 1983-11-09 | $5.88 | $5.88 | 4,400 |
| 1983-11-08 | $5.88 | $5.88 | 5,600 |
| 1983-11-07 | $5.88 | $5.88 | 3,400 |
| 1983-11-04 | $5.88 | $5.88 | 5,000 |
| 1983-11-03 | $5.88 | $5.88 | 10,400 |
| 1983-11-02 | $5.88 | $5.88 | 8,400 |
| 1983-11-01 | $5.94 | $5.94 | 14,800 |
| 1983-10-31 | $5.94 | $5.94 | 2,400 |
| 1983-10-28 | $6.00 | $6.00 | 9,800 |
| 1983-10-27 | $6.06 | $6.06 | 5,600 |
| 1983-10-26 | $6.13 | $6.13 | 16,600 |
| 1983-10-25 | $6.25 | $6.25 | 24,000 |
| 1983-10-24 | $5.88 | $5.88 | 11,000 |
| 1983-10-21 | $5.88 | $5.88 | 26,400 |
| 1983-10-20 | $6.06 | $6.06 | 11,600 |
| 1983-10-19 | $6.06 | $6.06 | 66,800 |
| 1983-10-18 | $6.56 | $6.56 | 111,600 |
| 1983-10-17 | $6.75 | $6.75 | 4,000 |
| 1983-10-14 | $6.69 | $6.69 | 38,800 |
| 1983-10-13 | $6.75 | $6.75 | 37,600 |
| 1983-10-12 | $7.00 | $7.00 | 30,400 |
| 1983-10-11 | $7.06 | $7.06 | 5,000 |
| 1983-10-10 | $7.06 | $7.06 | 1,000 |
| 1983-10-07 | $7.06 | $7.06 | 200 |
| 1983-10-06 | $7.06 | $7.06 | 6,800 |
| 1983-10-05 | $7.13 | $7.13 | 4,200 |
| 1983-10-04 | $7.13 | $7.13 | 11,000 |
| 1983-10-03 | $7.13 | $7.13 | 5,600 |
| 1983-09-30 | $7.19 | $7.19 | 8,600 |
| 1983-09-29 | $7.31 | $7.31 | 20,800 |
| 1983-09-28 | $7.44 | $7.44 | 13,000 |
| 1983-09-27 | $7.56 | $7.56 | 58,600 |
| 1983-09-26 | $7.56 | $7.56 | 34,200 |
| 1983-09-23 | $7.44 | $7.44 | 27,200 |
| 1983-09-22 | $7.38 | $7.38 | 3,000 |
| 1983-09-21 | $7.38 | $7.38 | 4,600 |
| 1983-09-20 | $7.38 | $7.38 | 400 |
| 1983-09-19 | $7.38 | $7.38 | 1,800 |
| 1983-09-16 | $7.38 | $7.38 | 600 |
| 1983-09-15 | $7.31 | $7.31 | 4,800 |
| 1983-09-14 | $7.44 | $7.44 | 76,400 |
| 1983-09-13 | $7.38 | $7.38 | 42,800 |
| 1983-09-12 | $7.31 | $7.31 | 13,400 |
| 1983-09-09 | $7.50 | $7.50 | 31,800 |
| 1983-09-08 | $7.63 | $7.63 | 46,200 |
| 1983-09-07 | $7.75 | $7.75 | 56,000 |
| 1983-09-06 | $7.13 | $7.13 | 21,000 |
| 1983-09-02 | $7.00 | $7.00 | 24,400 |
| 1983-09-01 | $6.81 | $6.81 | 3,800 |
| 1983-08-31 | $6.75 | $6.75 | 38,600 |
| 1983-08-30 | $6.63 | $6.63 | 35,000 |
| 1983-08-29 | $6.25 | $6.25 | 2,200 |
| 1983-08-26 | $6.31 | $6.31 | 13,400 |
| 1983-08-25 | $6.38 | $6.38 | 45,000 |
| 1983-08-24 | $6.38 | $6.38 | 11,800 |
| 1983-08-23 | $6.44 | $6.44 | 15,800 |
| 1983-08-22 | $6.50 | $6.50 | 28,000 |
| 1983-08-19 | $6.38 | $6.38 | 5,400 |
| 1983-08-18 | $6.38 | $6.38 | 34,200 |
| 1983-08-17 | $6.31 | $6.31 | 8,200 |
| 1983-08-16 | $6.25 | $6.25 | 13,200 |
| 1983-08-15 | $6.38 | $6.38 | 1,800 |
| 1983-08-12 | $6.38 | $6.38 | 5,000 |
| 1983-08-11 | $6.38 | $6.38 | 11,400 |
| 1983-08-10 | $6.31 | $6.31 | 3,400 |
| 1983-08-09 | $6.25 | $6.25 | 67,600 |
| 1983-08-08 | $6.38 | $6.38 | 2,400 |
| 1983-08-05 | $6.38 | $6.38 | 25,200 |
| 1983-08-04 | $6.38 | $6.38 | 21,800 |
| 1983-08-03 | $6.44 | $6.44 | 15,200 |
| 1983-08-02 | $6.44 | $6.44 | 5,800 |
| 1983-08-01 | $6.38 | $6.38 | 28,200 |
| 1983-07-29 | $6.44 | $6.44 | 17,400 |
| 1983-07-28 | $6.44 | $6.44 | 20,400 |
| 1983-07-27 | $6.56 | $6.56 | 34,400 |
| 1983-07-26 | $6.38 | $6.38 | 200 |
| 1983-07-25 | $6.38 | $6.38 | 36,400 |
| 1983-07-22 | $6.38 | $6.38 | 22,200 |
| 1983-07-21 | $6.38 | $6.38 | 13,200 |
| 1983-07-20 | $6.31 | $6.31 | 24,400 |
| 1983-07-19 | $6.25 | $6.25 | 40,200 |
| 1983-07-18 | $5.94 | $5.94 | 10,000 |
| 1983-07-15 | $5.94 | $5.94 | 9,400 |
| 1983-07-14 | $5.94 | $5.94 | 6,600 |
| 1983-07-13 | $5.94 | $5.94 | 32,800 |
| 1983-07-12 | $6.00 | $6.00 | 55,400 |
| 1983-07-11 | $6.06 | $6.06 | 4,600 |
| 1983-07-08 | $6.00 | $6.00 | 25,400 |
| 1983-07-07 | $6.00 | $6.00 | 19,200 |
| 1983-07-06 | $6.13 | $6.13 | 4,000 |
| 1983-07-05 | $6.13 | $6.13 | 21,000 |
| 1983-07-01 | $6.13 | $6.13 | 23,000 |
| 1983-06-30 | $6.13 | $6.13 | 7,800 |
| 1983-06-29 | $6.13 | $6.13 | 102,800 |
| 1983-06-28 | $6.19 | $6.19 | 47,800 |
| 1983-06-27 | $6.94 | $6.94 | 39,000 |
| 1983-06-24 | $6.94 | $6.94 | 9,400 |
| 1983-06-23 | $6.94 | $6.94 | 27,400 |
| 1983-06-22 | $6.94 | $6.94 | 21,800 |
| 1983-06-21 | $7.25 | $7.25 | 42,800 |
| 1983-06-20 | $7.25 | $7.25 | 71,600 |
| 1983-06-17 | $7.13 | $7.13 | 35,400 |
| 1983-06-16 | $7.13 | $7.13 | 49,400 |
| 1983-06-15 | $7.00 | $7.00 | 35,200 |
| 1983-06-14 | $7.00 | $7.00 | 67,800 |
| 1983-06-13 | $7.00 | $7.00 | 41,400 |
| 1983-06-10 | $6.81 | $6.81 | 5,800 |
| 1983-06-09 | $6.81 | $6.81 | 15,600 |
| 1983-06-08 | $6.88 | $6.88 | 41,600 |
| 1983-06-07 | $6.88 | $6.88 | 103,400 |
| 1983-06-06 | $6.50 | $6.50 | 60,000 |
| 1983-06-03 | $6.38 | $6.38 | 20,000 |
| 1983-06-02 | $6.25 | $6.25 | 33,600 |
| 1983-06-01 | $6.25 | $6.25 | 75,000 |
| 1983-05-31 | $6.56 | $6.56 | 39,400 |
| 1983-05-27 | $6.75 | $6.75 | 54,200 |
| 1983-05-26 | $6.63 | $6.63 | 61,800 |
| 1983-05-25 | $6.44 | $6.44 | 157,800 |
| 1983-05-24 | $6.00 | $6.00 | 163,400 |
| 1983-05-23 | $5.56 | $5.56 | 8,000 |
| 1983-05-20 | $5.63 | $5.63 | 26,800 |
| 1983-05-19 | $5.69 | $5.69 | 11,600 |
| 1983-05-18 | $5.69 | $5.69 | 54,000 |
| 1983-05-17 | $5.63 | $5.63 | 45,400 |
| 1983-05-16 | $5.81 | $5.81 | 116,600 |
| 1983-05-13 | $5.94 | $5.94 | 93,200 |
| 1983-05-12 | $5.50 | $5.50 | 73,000 |
| 1983-05-11 | $5.38 | $5.38 | 116,200 |
| 1983-05-10 | $4.88 | $4.88 | 21,600 |
| 1983-05-09 | $4.88 | $4.88 | 134,200 |
| 1983-05-06 | $4.81 | $4.81 | 20,400 |
| 1983-05-05 | $4.81 | $4.81 | 25,400 |
| 1983-05-04 | $4.69 | $4.69 | 68,600 |
| 1983-05-03 | $4.50 | $4.50 | 54,400 |
| 1983-05-02 | $4.44 | $4.44 | 64,800 |
| 1983-04-29 | $4.50 | $4.50 | 61,000 |
| 1983-04-28 | $4.44 | $4.44 | 149,400 |
| 1983-04-27 | $4.38 | $4.38 | 47,600 |
| 1983-04-26 | $4.44 | $4.44 | 41,600 |
| 1983-04-25 | $4.50 | $4.50 | 37,800 |
| 1983-04-22 | $4.50 | $4.50 | 40,000 |
| 1983-04-21 | $4.50 | $4.50 | 93,800 |
| 1983-04-20 | $4.44 | $4.44 | 96,600 |
| 1983-04-19 | $4.25 | $4.25 | 53,600 |
| 1983-04-18 | $4.25 | $4.25 | 61,600 |
| 1983-04-15 | $4.19 | $4.19 | 25,600 |
| 1983-04-14 | $4.06 | $4.06 | 38,600 |
| 1983-04-13 | $4.06 | $4.06 | 11,600 |
| 1983-04-12 | $4.06 | $4.06 | 17,600 |
| 1983-04-11 | $4.06 | $4.06 | 25,200 |
| 1983-04-08 | $4.06 | $4.06 | 24,000 |
| 1983-04-07 | $3.94 | $3.94 | 14,600 |
| 1983-04-06 | $3.94 | $3.94 | 9,000 |
| 1983-04-05 | $3.94 | $3.94 | 19,600 |
| 1983-04-04 | $3.75 | $3.75 | 21,600 |
| 1983-03-31 | $3.94 | $3.94 | 72,800 |
| 1983-03-30 | $4.00 | $4.00 | 80,200 |
| 1983-03-29 | $3.56 | $3.56 | 36,400 |
| 1983-03-28 | $3.44 | $3.44 | 46,600 |
| 1983-03-25 | $3.38 | $3.38 | 47,400 |
| 1983-03-24 | $3.38 | $3.38 | 17,600 |
| 1983-03-23 | $3.44 | $3.44 | 6,800 |
| 1983-03-22 | $3.38 | $3.38 | 34,000 |
| 1983-03-21 | $3.56 | $3.56 | 11,600 |
| 1983-03-18 | $3.63 | $3.63 | 20,200 |
| 1983-03-17 | $3.69 | $3.69 | 19,600 |
| 1983-03-16 | $3.50 | $3.50 | 20,800 |
| 1983-03-15 | $3.75 | $3.75 | 33,200 |
| 1983-03-14 | $3.94 | $3.94 | 34,600 |
| 1983-03-11 | $3.88 | $3.88 | 29,800 |
| 1983-03-10 | $3.75 | $3.75 | 107,800 |
| 1983-03-09 | $3.81 | $3.81 | 121,200 |
| 1983-03-08 | $3.75 | $3.75 | 67,600 |
| 1983-03-07 | $3.69 | $3.69 | 96,000 |
| 1983-03-04 | $3.44 | $3.44 | 96,800 |
| 1983-03-03 | $3.56 | $3.56 | 116,000 |
| 1983-03-02 | $3.50 | $3.50 | 147,000 |
| 1983-03-01 | $3.31 | $3.31 | 168,200 |
| 1983-02-28 | $2.94 | $2.94 | 1,800 |
| 1983-02-25 | $2.94 | $2.94 | 13,800 |
| 1983-02-24 | $3.00 | $3.00 | 42,000 |
| 1983-02-23 | $2.69 | $2.69 | 30,600 |
| 1983-02-22 | $2.56 | $2.56 | 42,600 |
| 1983-02-18 | $2.81 | $2.81 | 3,400 |
| 1983-02-17 | $2.81 | $2.81 | 5,200 |
| 1983-02-16 | $2.88 | $2.88 | 4,200 |
| 1983-02-15 | $2.88 | $2.88 | 4,600 |
| 1983-02-14 | $2.88 | $2.88 | 2,400 |
| 1983-02-11 | $2.88 | $2.88 | 10,800 |
| 1983-02-10 | $3.00 | $3.00 | 1,800 |
| 1983-02-09 | $2.94 | $2.94 | 1,800 |
| 1983-02-08 | $2.94 | $2.94 | 11,400 |
| 1983-02-07 | $3.06 | $3.06 | 29,000 |
| 1983-02-04 | $3.00 | $3.00 | 23,800 |
| 1983-02-03 | $2.81 | $2.81 | 3,600 |
| 1983-02-02 | $2.88 | $2.88 | 3,400 |
| 1983-02-01 | $2.81 | $2.81 | 16,200 |
| 1983-01-31 | $2.81 | $2.81 | 41,600 |
| 1983-01-28 | $2.75 | $2.75 | 21,400 |
| 1983-01-27 | $2.88 | $2.88 | 15,200 |
| 1983-01-26 | $2.88 | $2.88 | 12,800 |
| 1983-01-25 | $2.75 | $2.75 | 3,200 |
| 1983-01-24 | $2.75 | $2.75 | 8,600 |
| 1983-01-21 | $2.88 | $2.88 | 14,800 |
| 1983-01-20 | $3.13 | $3.13 | 13,400 |
| 1983-01-19 | $3.13 | $3.13 | 23,800 |
| 1983-01-18 | $3.25 | $3.25 | 29,000 |
| 1983-01-17 | $3.25 | $3.25 | 83,400 |
| 1983-01-14 | $3.06 | $3.06 | 34,400 |
| 1983-01-13 | $2.94 | $2.94 | 37,800 |
| 1983-01-12 | $2.88 | $2.88 | 8,800 |
| 1983-01-11 | $2.88 | $2.88 | 23,800 |
| 1983-01-10 | $2.88 | $2.88 | 28,200 |
| 1983-01-07 | $2.88 | $2.88 | 78,000 |
| 1983-01-06 | $2.63 | $2.63 | 22,600 |
| 1983-01-05 | $2.63 | $2.63 | 14,800 |
| 1983-01-04 | $2.63 | $2.63 | 7,000 |
| 1983-01-03 | $2.69 | $2.69 | 23,800 |