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
- 1981-12-31 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 | $5.00 | $6.31 | 247,504 | — | — |
| 1983-12-29 | $5.00 | $6.31 | 289,082 | — | — |
| 1983-12-28 | $4.96 | $6.26 | 650,843 | — | — |
| 1983-12-27 | $4.96 | $6.26 | 1,103,290 | — | — |
| 1983-12-23 | $4.89 | $6.16 | 1,201,179 | — | — |
| 1983-12-22 | $5.08 | $6.40 | 1,053,528 | — | — |
| 1983-12-21 | $5.12 | $6.45 | 456,703 | — | — |
| 1983-12-20 | $5.12 | $6.45 | 768,375 | — | — |
| 1983-12-19 | $5.04 | $6.36 | 613,848 | — | — |
| 1983-12-16 | $5.04 | $6.36 | 316,909 | — | — |
| 1983-12-15 | $5.04 | $6.36 | 509,085 | — | — |
| 1983-12-14 | $5.04 | $6.36 | 364,053 | — | — |
| 1983-12-13 | $5.08 | $6.40 | 327,713 | — | — |
| 1983-12-12 | $5.08 | $6.40 | 501,555 | — | — |
| 1983-12-09 | $5.12 | $6.45 | 717,957 | — | — |
| 1983-12-08 | $5.08 | $6.40 | 584,384 | — | — |
| 1983-12-07 | $5.04 | $6.36 | 447,536 | — | — |
| 1983-12-06 | $5.04 | $6.36 | 636,438 | — | — |
| 1983-12-05 | $5.08 | $6.40 | 2,147,978 | — | — |
| 1983-12-02 | $5.08 | $6.40 | 565,395 | — | — |
| 1983-12-01 | $5.12 | $6.45 | 349,648 | — | — |
| 1983-11-30 | $5.19 | $6.55 | 786,381 | — | — |
| 1983-11-29 | $5.19 | $6.55 | 635,128 | — | — |
| 1983-11-28 | $5.19 | $6.55 | 584,056 | — | — |
| 1983-11-25 | $5.23 | $6.60 | 434,768 | — | — |
| 1983-11-23 | $5.23 | $6.60 | 776,559 | — | — |
| 1983-11-22 | $5.23 | $6.60 | 944,835 | — | — |
| 1983-11-21 | $5.12 | $6.45 | 294,320 | — | — |
| 1983-11-18 | $5.19 | $6.55 | 284,171 | — | — |
| 1983-11-17 | $5.19 | $6.55 | 710,755 | — | — |
| 1983-11-16 | $5.19 | $6.55 | 594,533 | — | — |
| 1983-11-15 | $5.12 | $6.45 | 317,564 | — | — |
| 1983-11-14 | $5.15 | $6.50 | 369,946 | — | — |
| 1983-11-11 | $5.12 | $6.45 | 657,063 | — | — |
| 1983-11-10 | $5.12 | $6.45 | 936,651 | — | — |
| 1983-11-09 | $5.12 | $6.45 | 520,543 | — | — |
| 1983-11-08 | $5.08 | $6.40 | 285,808 | — | — |
| 1983-11-07 | $5.08 | $6.40 | 834,834 | — | — |
| 1983-11-04 | $5.19 | $6.55 | 1,507,612 | — | — |
| 1983-11-03 | $5.19 | $6.55 | 1,100,344 | — | — |
| 1983-11-02 | $5.19 | $6.55 | 1,721,395 | — | — |
| 1983-11-01 | $5.08 | $6.40 | 4,789,000 | — | — |
| 1983-10-31 | $5.27 | $6.47 | 95,597 | — | — |
| 1983-10-28 | $5.31 | $6.52 | 1,424,128 | — | — |
| 1983-10-27 | $5.35 | $6.57 | 1,054,510 | — | — |
| 1983-10-26 | $5.31 | $6.52 | 2,101,162 | — | — |
| 1983-10-25 | $5.23 | $6.42 | 573,253 | — | — |
| 1983-10-24 | $5.12 | $6.28 | 905,549 | — | — |
| 1983-10-21 | $5.08 | $6.24 | 1,832,378 | — | — |
| 1983-10-20 | $5.12 | $6.28 | 2,185,955 | — | — |
| 1983-10-19 | $5.12 | $6.28 | 1,611,393 | — | — |
| 1983-10-18 | $5.15 | $6.33 | 428,875 | — | — |
| 1983-10-17 | $5.15 | $6.33 | 736,618 | — | — |
| 1983-10-14 | $5.15 | $6.33 | 2,045,507 | — | — |
| 1983-10-13 | $5.12 | $6.28 | 607,955 | — | — |
| 1983-10-12 | $5.08 | $6.24 | 525,454 | — | — |
| 1983-10-11 | $5.12 | $6.28 | 1,664,102 | — | — |
| 1983-10-10 | $5.23 | $6.42 | 264,855 | — | — |
| 1983-10-07 | $5.23 | $6.42 | 1,143,886 | — | — |
| 1983-10-06 | $5.35 | $6.57 | 525,454 | — | — |
| 1983-10-05 | $5.35 | $6.57 | 984,777 | — | — |
| 1983-10-04 | $5.27 | $6.47 | 982,485 | — | — |
| 1983-10-03 | $5.19 | $6.38 | 1,283,680 | — | — |
| 1983-09-30 | $5.08 | $6.24 | 614,831 | — | — |
| 1983-09-29 | $5.12 | $6.28 | 784,744 | — | — |
| 1983-09-28 | $5.08 | $6.24 | 676,706 | — | — |
| 1983-09-27 | $5.15 | $6.33 | 1,171,386 | — | — |
| 1983-09-26 | $5.12 | $6.28 | 1,991,161 | — | — |
| 1983-09-23 | $5.08 | $6.24 | 1,195,940 | — | — |
| 1983-09-22 | $5.04 | $6.19 | 2,289,736 | — | — |
| 1983-09-21 | $4.96 | $6.10 | 487,150 | — | — |
| 1983-09-20 | $4.96 | $6.10 | 440,661 | — | — |
| 1983-09-19 | $4.96 | $6.10 | 1,183,172 | — | — |
| 1983-09-16 | $4.93 | $6.05 | 938,288 | — | — |
| 1983-09-15 | $4.89 | $6.00 | 483,221 | — | — |
| 1983-09-14 | $4.85 | $5.96 | 580,128 | — | — |
| 1983-09-13 | $4.85 | $5.96 | 902,930 | — | — |
| 1983-09-12 | $4.85 | $5.96 | 1,568,178 | — | — |
| 1983-09-09 | $4.81 | $5.91 | 425,274 | — | — |
| 1983-09-08 | $4.81 | $5.91 | 418,072 | — | — |
| 1983-09-07 | $4.81 | $5.91 | 509,085 | — | — |
| 1983-09-06 | $4.77 | $5.86 | 643,313 | — | — |
| 1983-09-02 | $4.70 | $5.77 | 215,420 | — | — |
| 1983-09-01 | $4.70 | $5.77 | 314,290 | — | — |
| 1983-08-31 | $4.70 | $5.77 | 512,686 | — | — |
| 1983-08-30 | $4.70 | $5.77 | 856,441 | — | — |
| 1983-08-29 | $4.77 | $5.86 | 568,342 | — | — |
| 1983-08-26 | $4.77 | $5.86 | 338,517 | — | — |
| 1983-08-25 | $4.77 | $5.86 | 278,933 | — | — |
| 1983-08-24 | $4.73 | $5.81 | 191,848 | — | — |
| 1983-08-23 | $4.73 | $5.81 | 349,321 | — | — |
| 1983-08-22 | $4.73 | $5.81 | 603,372 | — | — |
| 1983-08-19 | $4.77 | $5.86 | 708,790 | — | — |
| 1983-08-18 | $4.73 | $5.81 | 1,260,763 | — | — |
| 1983-08-17 | $4.70 | $5.77 | 381,732 | — | — |
| 1983-08-16 | $4.73 | $5.81 | 528,728 | — | — |
| 1983-08-15 | $4.66 | $5.72 | 797,512 | — | — |
| 1983-08-12 | $4.58 | $5.63 | 284,498 | — | — |
| 1983-08-11 | $4.58 | $5.63 | 570,306 | — | — |
| 1983-08-10 | $4.54 | $5.58 | 1,008,676 | — | — |
| 1983-08-09 | $4.54 | $5.58 | 587,985 | — | — |
| 1983-08-08 | $4.54 | $5.58 | 634,146 | — | — |
| 1983-08-05 | $4.58 | $5.63 | 196,759 | — | — |
| 1983-08-04 | $4.54 | $5.58 | 2,015,387 | — | — |
| 1983-08-03 | $4.66 | $5.72 | 852,185 | — | — |
| 1983-08-02 | $4.62 | $5.67 | 815,845 | — | — |
| 1983-08-01 | $4.58 | $5.63 | 362,416 | — | — |
| 1983-07-29 | $4.51 | $5.53 | 1,604,518 | — | — |
| 1983-07-28 | $4.66 | $5.72 | 637,093 | — | — |
| 1983-07-27 | $4.70 | $5.77 | 1,385,497 | — | — |
| 1983-07-26 | $4.73 | $5.81 | 5,481,421 | — | — |
| 1983-07-25 | $4.81 | $5.75 | 784,089 | — | — |
| 1983-07-22 | $4.85 | $5.79 | 449,501 | — | — |
| 1983-07-21 | $4.89 | $5.84 | 1,113,112 | — | — |
| 1983-07-20 | $4.93 | $5.89 | 467,834 | — | — |
| 1983-07-19 | $4.89 | $5.84 | 2,135,210 | — | — |
| 1983-07-18 | $4.85 | $5.79 | 394,827 | — | — |
| 1983-07-15 | $4.93 | $5.89 | 1,916,517 | — | — |
| 1983-07-14 | $4.85 | $5.79 | 2,783,107 | — | — |
| 1983-07-13 | $4.89 | $5.84 | 521,198 | — | — |
| 1983-07-12 | $4.85 | $5.79 | 181,044 | — | — |
| 1983-07-11 | $4.89 | $5.84 | 1,365,199 | — | — |
| 1983-07-08 | $4.81 | $5.75 | 972,009 | — | — |
| 1983-07-07 | $4.85 | $5.79 | 385,988 | — | — |
| 1983-07-06 | $4.89 | $5.84 | 2,226,551 | — | — |
| 1983-07-05 | $4.81 | $5.75 | 1,221,804 | — | — |
| 1983-07-01 | $4.81 | $5.75 | 934,359 | — | — |
| 1983-06-30 | $4.77 | $5.70 | 653,789 | — | — |
| 1983-06-29 | $4.77 | $5.70 | 819,447 | — | — |
| 1983-06-28 | $4.77 | $5.70 | 622,033 | — | — |
| 1983-06-27 | $4.77 | $5.70 | 660,992 | — | — |
| 1983-06-24 | $4.81 | $5.75 | 354,231 | — | — |
| 1983-06-23 | $4.77 | $5.70 | 436,733 | — | — |
| 1983-06-22 | $4.81 | $5.75 | 2,118,514 | — | — |
| 1983-06-21 | $4.85 | $5.79 | 608,610 | — | — |
| 1983-06-20 | $4.81 | $5.75 | 477,656 | — | — |
| 1983-06-17 | $4.81 | $5.75 | 668,849 | — | — |
| 1983-06-16 | $4.85 | $5.79 | 1,148,142 | — | — |
| 1983-06-15 | $4.85 | $5.79 | 668,849 | — | — |
| 1983-06-14 | $4.81 | $5.75 | 1,128,826 | — | — |
| 1983-06-13 | $4.77 | $5.70 | 559,175 | — | — |
| 1983-06-10 | $4.77 | $5.70 | 667,212 | — | — |
| 1983-06-09 | $4.77 | $5.70 | 561,467 | — | — |
| 1983-06-08 | $4.81 | $5.75 | 581,765 | — | — |
| 1983-06-07 | $4.85 | $5.79 | 738,910 | — | — |
| 1983-06-06 | $4.81 | $5.75 | 1,872,974 | — | — |
| 1983-06-03 | $4.77 | $5.70 | 898,019 | — | — |
| 1983-06-02 | $4.81 | $5.75 | 723,195 | — | — |
| 1983-06-01 | $4.81 | $5.75 | 637,748 | — | — |
| 1983-05-31 | $4.81 | $5.75 | 322,802 | — | — |
| 1983-05-27 | $4.81 | $5.75 | 934,687 | — | — |
| 1983-05-26 | $4.81 | $5.75 | 597,479 | — | — |
| 1983-05-25 | $4.77 | $5.70 | 2,093,632 | — | — |
| 1983-05-24 | $4.81 | $5.75 | 921,918 | — | — |
| 1983-05-23 | $4.85 | $5.79 | 585,366 | — | — |
| 1983-05-20 | $4.85 | $5.79 | 2,175,479 | — | — |
| 1983-05-19 | $4.85 | $5.79 | 1,671,632 | — | — |
| 1983-05-18 | $4.85 | $5.79 | 384,024 | — | — |
| 1983-05-17 | $4.81 | $5.75 | 501,228 | — | — |
| 1983-05-16 | $4.85 | $5.79 | 348,011 | — | — |
| 1983-05-13 | $4.85 | $5.79 | 943,853 | — | — |
| 1983-05-12 | $4.85 | $5.79 | 1,219,185 | — | — |
| 1983-05-11 | $4.85 | $5.79 | 355,214 | — | — |
| 1983-05-10 | $4.89 | $5.84 | 511,049 | — | — |
| 1983-05-09 | $4.89 | $5.84 | 396,792 | — | — |
| 1983-05-06 | $4.89 | $5.84 | 3,118,677 | — | — |
| 1983-05-05 | $4.85 | $5.79 | 753,642 | — | — |
| 1983-05-04 | $4.85 | $5.79 | 1,487,641 | — | — |
| 1983-05-03 | $4.85 | $5.79 | 1,457,522 | — | — |
| 1983-05-02 | $4.85 | $5.79 | 1,776,723 | — | — |
| 1983-04-29 | $4.89 | $5.84 | 935,014 | — | — |
| 1983-04-28 | $4.85 | $5.79 | 675,724 | — | — |
| 1983-04-27 | $4.89 | $5.84 | 1,001,473 | — | — |
| 1983-04-26 | $4.89 | $5.84 | 2,679,326 | — | — |
| 1983-04-25 | $5.04 | $5.87 | 1,733,508 | — | — |
| 1983-04-22 | $5.04 | $5.87 | 1,129,154 | — | — |
| 1983-04-21 | $5.08 | $5.91 | 3,940,743 | — | — |
| 1983-04-20 | $5.04 | $5.87 | 1,191,357 | — | — |
| 1983-04-19 | $5.00 | $5.82 | 2,537,895 | — | — |
| 1983-04-18 | $4.93 | $5.73 | 311,344 | — | — |
| 1983-04-15 | $4.89 | $5.69 | 625,634 | — | — |
| 1983-04-14 | $4.85 | $5.65 | 919,954 | — | — |
| 1983-04-13 | $4.89 | $5.69 | 996,562 | — | — |
| 1983-04-12 | $4.85 | $5.65 | 877,394 | — | — |
| 1983-04-11 | $4.77 | $5.56 | 391,881 | — | — |
| 1983-04-08 | $4.77 | $5.56 | 291,701 | — | — |
| 1983-04-07 | $4.77 | $5.56 | 380,095 | — | — |
| 1983-04-06 | $4.81 | $5.60 | 792,274 | — | — |
| 1983-04-05 | $4.77 | $5.56 | 726,142 | — | — |
| 1983-04-04 | $4.73 | $5.51 | 673,760 | — | — |
| 1983-03-31 | $4.77 | $5.56 | 502,537 | — | — |
| 1983-03-30 | $4.73 | $5.51 | 2,658,373 | — | — |
| 1983-03-29 | $4.73 | $5.51 | 1,192,994 | — | — |
| 1983-03-28 | $4.73 | $5.51 | 1,679,489 | — | — |
| 1983-03-25 | $4.77 | $5.56 | 408,905 | — | — |
| 1983-03-24 | $4.81 | $5.60 | 442,953 | — | — |
| 1983-03-23 | $4.81 | $5.60 | 1,802,914 | — | — |
| 1983-03-22 | $4.85 | $5.65 | 812,899 | — | — |
| 1983-03-21 | $4.81 | $5.60 | 314,945 | — | — |
| 1983-03-18 | $4.85 | $5.65 | 438,370 | — | — |
| 1983-03-17 | $4.85 | $5.65 | 606,973 | — | — |
| 1983-03-16 | $4.85 | $5.65 | 409,232 | — | — |
| 1983-03-15 | $4.85 | $5.65 | 276,641 | — | — |
| 1983-03-14 | $4.81 | $5.60 | 306,106 | — | — |
| 1983-03-11 | $4.89 | $5.69 | 496,972 | — | — |
| 1983-03-10 | $4.89 | $5.69 | 521,198 | — | — |
| 1983-03-09 | $4.89 | $5.69 | 1,176,625 | — | — |
| 1983-03-08 | $4.89 | $5.69 | 512,359 | — | — |
| 1983-03-07 | $4.93 | $5.73 | 1,259,126 | — | — |
| 1983-03-04 | $4.96 | $5.78 | 1,468,325 | — | — |
| 1983-03-03 | $4.89 | $5.69 | 918,645 | — | — |
| 1983-03-02 | $4.89 | $5.69 | 1,251,269 | — | — |
| 1983-03-01 | $4.89 | $5.69 | 1,015,551 | — | — |
| 1983-02-28 | $4.89 | $5.69 | 521,526 | — | — |
| 1983-02-25 | $4.85 | $5.65 | 379,768 | — | — |
| 1983-02-24 | $4.85 | $5.65 | 792,928 | — | — |
| 1983-02-23 | $4.77 | $5.56 | 533,966 | — | — |
| 1983-02-22 | $4.70 | $5.47 | 511,704 | — | — |
| 1983-02-18 | $4.73 | $5.51 | 443,608 | — | — |
| 1983-02-17 | $4.73 | $5.51 | 244,885 | — | — |
| 1983-02-16 | $4.77 | $5.56 | 789,982 | — | — |
| 1983-02-15 | $4.77 | $5.56 | 262,891 | — | — |
| 1983-02-14 | $4.77 | $5.56 | 510,394 | — | — |
| 1983-02-11 | $4.73 | $5.51 | 310,034 | — | — |
| 1983-02-10 | $4.73 | $5.51 | 1,015,223 | — | — |
| 1983-02-09 | $4.77 | $5.56 | 1,494,844 | — | — |
| 1983-02-08 | $4.77 | $5.56 | 446,882 | — | — |
| 1983-02-07 | $4.77 | $5.56 | 464,233 | — | — |
| 1983-02-04 | $4.81 | $5.60 | 729,088 | — | — |
| 1983-02-03 | $4.81 | $5.60 | 1,150,434 | — | — |
| 1983-02-02 | $4.77 | $5.56 | 715,993 | — | — |
| 1983-02-01 | $4.73 | $5.51 | 5,442,789 | — | — |
| 1983-01-31 | $4.89 | $5.54 | 581,110 | — | — |
| 1983-01-28 | $4.96 | $5.63 | 545,752 | — | — |
| 1983-01-27 | $4.96 | $5.63 | 792,928 | — | — |
| 1983-01-26 | $4.89 | $5.54 | 736,945 | — | — |
| 1983-01-25 | $4.89 | $5.54 | 692,094 | — | — |
| 1983-01-24 | $4.93 | $5.58 | 580,128 | — | — |
| 1983-01-21 | $4.93 | $5.58 | 908,168 | — | — |
| 1983-01-20 | $4.93 | $5.58 | 469,799 | — | — |
| 1983-01-19 | $4.85 | $5.50 | 817,482 | — | — |
| 1983-01-18 | $4.93 | $5.58 | 2,107,383 | — | — |
| 1983-01-17 | $4.89 | $5.54 | 1,079,391 | — | — |
| 1983-01-14 | $4.96 | $5.63 | 2,051,072 | — | — |
| 1983-01-13 | $5.00 | $5.67 | 827,959 | — | — |
| 1983-01-12 | $4.96 | $5.63 | 1,445,408 | — | — |
| 1983-01-11 | $4.96 | $5.63 | 1,358,651 | — | — |
| 1983-01-10 | $4.89 | $5.54 | 1,117,368 | — | — |
| 1983-01-07 | $4.85 | $5.50 | 701,915 | — | — |
| 1983-01-06 | $4.89 | $5.54 | 1,830,742 | — | — |
| 1983-01-05 | $4.85 | $5.50 | 697,659 | — | — |
| 1983-01-04 | $4.81 | $5.45 | 2,006,875 | — | — |
| 1983-01-03 | $4.73 | $5.37 | 602,390 | — | — |