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 | $6.88 | $6.88 | 6,800 | — | — |
| 1983-12-29 | $7.00 | $7.00 | 11,400 | — | — |
| 1983-12-28 | $6.88 | $6.88 | 4,200 | — | — |
| 1983-12-27 | $6.75 | $6.75 | 3,400 | — | — |
| 1983-12-23 | $6.75 | $6.75 | 4,000 | — | — |
| 1983-12-22 | $6.81 | $6.81 | 13,200 | — | — |
| 1983-12-21 | $6.75 | $6.75 | 9,400 | — | — |
| 1983-12-20 | $6.75 | $6.75 | 15,400 | — | — |
| 1983-12-19 | $6.88 | $6.88 | 11,400 | — | — |
| 1983-12-16 | $7.00 | $7.00 | 13,400 | — | — |
| 1983-12-15 | $7.19 | $7.19 | 8,800 | — | — |
| 1983-12-14 | $7.06 | $7.06 | 2,400 | — | — |
| 1983-12-13 | $7.19 | $7.19 | 9,400 | — | — |
| 1983-12-12 | $7.19 | $7.19 | 18,800 | — | — |
| 1983-12-09 | $7.19 | $7.19 | 5,000 | — | — |
| 1983-12-08 | $7.25 | $7.25 | 7,400 | — | — |
| 1983-12-07 | $7.25 | $7.25 | 7,800 | — | — |
| 1983-12-06 | $7.19 | $7.19 | 19,000 | — | — |
| 1983-12-05 | $7.25 | $7.25 | 9,600 | — | — |
| 1983-12-02 | $7.31 | $7.31 | 2,600 | — | — |
| 1983-12-01 | $7.19 | $7.19 | 19,200 | — | — |
| 1983-11-30 | $7.06 | $7.06 | 23,600 | — | — |
| 1983-11-29 | $6.94 | $6.94 | 16,200 | — | — |
| 1983-11-28 | $7.00 | $7.00 | 16,800 | — | — |
| 1983-11-25 | $6.81 | $6.81 | 2,000 | — | — |
| 1983-11-23 | $6.75 | $6.75 | 4,800 | — | — |
| 1983-11-22 | $6.75 | $6.75 | 11,600 | — | — |
| 1983-11-21 | $6.75 | $6.75 | 9,600 | — | — |
| 1983-11-18 | $6.75 | $6.75 | 2,400 | — | — |
| 1983-11-17 | $6.72 | $6.72 | 13,200 | — | — |
| 1983-11-16 | $6.72 | $6.72 | 29,200 | — | — |
| 1983-11-15 | $6.75 | $6.75 | 24,800 | — | — |
| 1983-11-14 | $6.91 | $6.91 | 14,400 | — | — |
| 1983-11-11 | $6.91 | $6.91 | 3,200 | — | — |
| 1983-11-10 | $6.91 | $6.91 | 2,800 | — | — |
| 1983-11-09 | $6.88 | $6.88 | 9,600 | — | — |
| 1983-11-08 | $6.94 | $6.94 | 30,800 | — | — |
| 1983-11-07 | $7.00 | $7.00 | 3,600 | — | — |
| 1983-11-04 | $6.94 | $6.94 | 5,600 | — | — |
| 1983-11-03 | $7.00 | $7.00 | 9,600 | — | — |
| 1983-11-02 | $7.00 | $7.00 | 22,400 | — | — |
| 1983-11-01 | $6.84 | $6.84 | 21,600 | — | — |
| 1983-10-31 | $6.97 | $6.97 | 6,400 | — | — |
| 1983-10-28 | $7.00 | $7.00 | 4,000 | — | — |
| 1983-10-27 | $6.88 | $6.88 | 8,400 | — | — |
| 1983-10-26 | $6.94 | $6.94 | 2,800 | — | — |
| 1983-10-25 | $6.97 | $6.97 | 12,800 | — | — |
| 1983-10-24 | $6.94 | $6.94 | 23,600 | — | — |
| 1983-10-21 | $7.00 | $7.00 | 26,400 | — | — |
| 1983-10-20 | $7.19 | $7.19 | 13,600 | — | — |
| 1983-10-19 | $7.13 | $7.13 | 14,800 | — | — |
| 1983-10-18 | $7.13 | $7.13 | 14,400 | — | — |
| 1983-10-17 | $7.34 | $7.34 | 2,400 | — | — |
| 1983-10-14 | $7.25 | $7.25 | 12,000 | — | — |
| 1983-10-13 | $7.19 | $7.19 | 39,600 | — | — |
| 1983-10-12 | $7.19 | $7.19 | 8,800 | — | — |
| 1983-10-11 | $7.25 | $7.25 | 16,800 | — | — |
| 1983-10-10 | $7.25 | $7.25 | 16,800 | — | — |
| 1983-10-07 | $7.38 | $7.38 | 19,200 | — | — |
| 1983-10-06 | $7.34 | $7.34 | 20,400 | — | — |
| 1983-10-05 | $7.38 | $7.38 | 8,400 | — | — |
| 1983-10-04 | $7.41 | $7.41 | 13,600 | — | — |
| 1983-10-03 | $7.34 | $7.34 | 19,600 | — | — |
| 1983-09-30 | $7.28 | $7.28 | 1,200 | — | — |
| 1983-09-29 | $7.31 | $7.31 | 10,000 | — | — |
| 1983-09-28 | $7.25 | $7.25 | 3,200 | — | — |
| 1983-09-27 | $7.28 | $7.28 | 14,400 | — | — |
| 1983-09-26 | $7.28 | $7.28 | 22,400 | — | — |
| 1983-09-23 | $7.31 | $7.31 | 10,000 | — | — |
| 1983-09-22 | $7.41 | $7.41 | 19,200 | — | — |
| 1983-09-21 | $7.50 | $7.50 | 40,800 | — | — |
| 1983-09-20 | $7.25 | $7.25 | 29,200 | — | — |
| 1983-09-19 | $7.13 | $7.13 | 24,400 | — | — |
| 1983-09-16 | $7.13 | $7.13 | 18,400 | — | — |
| 1983-09-15 | $7.06 | $7.06 | 11,600 | — | — |
| 1983-09-14 | $7.03 | $7.03 | 9,600 | — | — |
| 1983-09-13 | $7.03 | $7.03 | 10,000 | — | — |
| 1983-09-12 | $7.06 | $7.06 | 16,400 | — | — |
| 1983-09-09 | $7.00 | $7.00 | 17,200 | — | — |
| 1983-09-08 | $7.06 | $7.06 | 28,800 | — | — |
| 1983-09-07 | $7.06 | $7.06 | 6,400 | — | — |
| 1983-09-06 | $6.97 | $6.97 | 14,800 | — | — |
| 1983-09-02 | $6.97 | $6.97 | 45,600 | — | — |
| 1983-09-01 | $6.94 | $6.94 | 8,400 | — | — |
| 1983-08-31 | $6.94 | $6.94 | 5,600 | — | — |
| 1983-08-30 | $6.97 | $6.97 | 4,800 | — | — |
| 1983-08-29 | $7.03 | $7.03 | 23,600 | — | — |
| 1983-08-26 | $7.03 | $7.03 | 9,600 | — | — |
| 1983-08-25 | $7.03 | $7.03 | 8,800 | — | — |
| 1983-08-24 | $7.06 | $7.06 | 2,800 | — | — |
| 1983-08-23 | $7.06 | $7.06 | 5,200 | — | — |
| 1983-08-22 | $7.09 | $7.09 | 8,000 | — | — |
| 1983-08-19 | $7.03 | $7.03 | 10,400 | — | — |
| 1983-08-18 | $7.09 | $7.09 | 15,600 | — | — |
| 1983-08-17 | $7.13 | $7.13 | 16,800 | — | — |
| 1983-08-16 | $7.00 | $7.00 | 40,400 | — | — |
| 1983-08-15 | $7.19 | $7.19 | 40,400 | — | — |
| 1983-08-12 | $7.00 | $7.00 | 17,600 | — | — |
| 1983-08-11 | $6.97 | $6.97 | 31,600 | — | — |
| 1983-08-10 | $6.75 | $6.75 | 13,600 | — | — |
| 1983-08-09 | $6.69 | $6.69 | 47,200 | — | — |
| 1983-08-08 | $6.75 | $6.75 | 28,000 | — | — |
| 1983-08-05 | $6.75 | $6.75 | 10,400 | — | — |
| 1983-08-04 | $6.81 | $6.81 | 14,000 | — | — |
| 1983-08-03 | $7.00 | $7.00 | 20,400 | — | — |
| 1983-08-02 | $7.22 | $7.22 | 7,600 | — | — |
| 1983-08-01 | $7.19 | $7.19 | 27,200 | — | — |
| 1983-07-29 | $7.25 | $7.25 | 48,800 | — | — |
| 1983-07-28 | $7.25 | $7.25 | 22,400 | — | — |
| 1983-07-27 | $7.22 | $7.22 | 94,000 | — | — |
| 1983-07-26 | $7.25 | $7.25 | 26,800 | — | — |
| 1983-07-25 | $7.16 | $7.16 | 38,000 | — | — |
| 1983-07-22 | $7.19 | $7.19 | 32,000 | — | — |
| 1983-07-21 | $6.94 | $6.94 | 25,200 | — | — |
| 1983-07-20 | $6.88 | $6.88 | 63,600 | — | — |
| 1983-07-19 | $6.69 | $6.69 | 90,800 | — | — |
| 1983-07-18 | $6.56 | $6.56 | 40,800 | — | — |
| 1983-07-15 | $6.94 | $6.94 | 26,400 | — | — |
| 1983-07-14 | $7.06 | $7.06 | 14,400 | — | — |
| 1983-07-13 | $7.19 | $7.19 | 27,200 | — | — |
| 1983-07-12 | $7.06 | $7.06 | 10,000 | — | — |
| 1983-07-11 | $7.25 | $7.25 | 10,400 | — | — |
| 1983-07-08 | $7.19 | $7.19 | 4,800 | — | — |
| 1983-07-07 | $7.31 | $7.31 | 24,800 | — | — |
| 1983-07-06 | $7.19 | $7.19 | 17,600 | — | — |
| 1983-07-05 | $7.13 | $7.13 | 39,600 | — | — |
| 1983-07-01 | $7.19 | $7.19 | 27,200 | — | — |
| 1983-06-30 | $7.13 | $7.13 | 33,200 | — | — |
| 1983-06-29 | $7.25 | $7.25 | 41,600 | — | — |
| 1983-06-28 | $7.16 | $7.16 | 40,000 | — | — |
| 1983-06-27 | $7.34 | $7.34 | 69,600 | — | — |
| 1983-06-24 | $6.91 | $6.91 | 28,000 | — | — |
| 1983-06-23 | $6.41 | $6.41 | 17,600 | — | — |
| 1983-06-22 | $6.38 | $6.38 | 6,400 | — | — |
| 1983-06-21 | $6.38 | $6.38 | 18,800 | — | — |
| 1983-06-20 | $6.44 | $6.44 | 21,600 | — | — |
| 1983-06-17 | $6.56 | $6.56 | 12,400 | — | — |
| 1983-06-16 | $6.63 | $6.63 | 10,000 | — | — |
| 1983-06-15 | $6.50 | $6.50 | 25,600 | — | — |
| 1983-06-14 | $6.41 | $6.41 | 22,800 | — | — |
| 1983-06-13 | $6.31 | $6.31 | 34,000 | — | — |
| 1983-06-10 | $6.25 | $6.25 | 11,600 | — | — |
| 1983-06-09 | $6.25 | $6.25 | 20,400 | — | — |
| 1983-06-08 | $6.25 | $6.25 | 17,600 | — | — |
| 1983-06-07 | $6.25 | $6.25 | 32,400 | — | — |
| 1983-06-06 | $6.13 | $6.13 | 4,400 | — | — |
| 1983-06-03 | $6.03 | $6.03 | 20,000 | — | — |
| 1983-06-02 | $5.81 | $5.81 | 12,400 | — | — |
| 1983-06-01 | $5.88 | $5.87 | 8,800 | — | — |
| 1983-05-31 | $5.94 | $5.94 | 11,200 | — | — |
| 1983-05-27 | $6.06 | $6.06 | 9,200 | — | — |
| 1983-05-26 | $6.06 | $6.06 | 15,600 | — | — |
| 1983-05-25 | $6.09 | $6.09 | 4,400 | — | — |
| 1983-05-24 | $6.06 | $6.06 | 18,000 | — | — |
| 1983-05-23 | $6.00 | $6.00 | 21,600 | — | — |
| 1983-05-20 | $6.03 | $6.03 | 25,200 | — | — |
| 1983-05-19 | $6.06 | $6.06 | 14,800 | — | — |
| 1983-05-18 | $6.09 | $6.09 | 30,400 | — | — |
| 1983-05-17 | $6.13 | $6.13 | 31,600 | — | — |
| 1983-05-16 | $5.91 | $5.91 | 10,400 | — | — |
| 1983-05-13 | $6.06 | $6.06 | 28,800 | — | — |
| 1983-05-12 | $6.13 | $6.13 | 32,000 | — | — |
| 1983-05-11 | $6.19 | $6.19 | 37,600 | — | — |
| 1983-05-10 | $6.19 | $6.19 | 38,000 | — | — |
| 1983-05-09 | $6.00 | $6.00 | 21,600 | — | — |
| 1983-05-06 | $5.88 | $5.87 | 62,400 | — | — |
| 1983-05-05 | $5.78 | $5.78 | 10,400 | — | — |
| 1983-05-04 | $5.75 | $5.75 | 35,600 | — | — |
| 1983-05-03 | $5.72 | $5.72 | 18,400 | — | — |
| 1983-05-02 | $5.84 | $5.84 | 70,800 | — | — |
| 1983-04-29 | $5.88 | $5.87 | 57,600 | — | — |
| 1983-04-28 | $5.69 | $5.69 | 82,400 | — | — |
| 1983-04-27 | $5.09 | $5.09 | 52,400 | — | — |
| 1983-04-26 | $5.22 | $5.22 | 38,800 | — | — |
| 1983-04-25 | $5.09 | $5.09 | 15,200 | — | — |
| 1983-04-22 | $5.13 | $5.12 | 53,200 | — | — |
| 1983-04-21 | $5.13 | $5.12 | 135,200 | — | — |
| 1983-04-20 | $5.09 | $5.09 | 57,200 | — | — |
| 1983-04-19 | $5.00 | $5.00 | 70,000 | — | — |
| 1983-04-18 | $4.94 | $4.94 | 49,600 | — | — |
| 1983-04-15 | $4.97 | $4.97 | 21,200 | — | — |
| 1983-04-14 | $4.94 | $4.94 | 20,000 | — | — |
| 1983-04-13 | $4.88 | $4.87 | 38,400 | — | — |
| 1983-04-12 | $4.81 | $4.81 | 20,000 | — | — |
| 1983-04-11 | $4.63 | $4.63 | 4,000 | — | — |
| 1983-04-08 | $4.69 | $4.69 | 5,600 | — | — |
| 1983-04-07 | $4.56 | $4.56 | 110,000 | — | — |
| 1983-04-06 | $4.72 | $4.72 | 13,200 | — | — |
| 1983-04-05 | $4.78 | $4.78 | 5,200 | — | — |
| 1983-04-04 | $4.78 | $4.78 | 2,800 | — | — |
| 1983-03-31 | $4.72 | $4.72 | 8,800 | — | — |
| 1983-03-30 | $4.69 | $4.69 | 6,400 | — | — |
| 1983-03-29 | $4.66 | $4.66 | 14,000 | — | — |
| 1983-03-28 | $4.69 | $4.69 | 21,200 | — | — |
| 1983-03-25 | $4.78 | $4.78 | 17,600 | — | — |
| 1983-03-24 | $4.78 | $4.78 | 4,400 | — | — |
| 1983-03-23 | $4.78 | $4.78 | 9,200 | — | — |
| 1983-03-22 | $4.78 | $4.78 | 1,600 | — | — |
| 1983-03-21 | $4.78 | $4.78 | 14,000 | — | — |
| 1983-03-18 | $4.84 | $4.84 | 10,800 | — | — |
| 1983-03-17 | $4.81 | $4.81 | 15,200 | — | — |
| 1983-03-16 | $4.78 | $4.78 | 11,200 | — | — |
| 1983-03-15 | $4.78 | $4.78 | 5,600 | — | — |
| 1983-03-14 | $4.78 | $4.78 | 32,400 | — | — |
| 1983-03-11 | $4.91 | $4.91 | 1,200 | — | — |
| 1983-03-10 | $4.91 | $4.91 | 17,200 | — | — |
| 1983-03-09 | $4.84 | $4.84 | 17,600 | — | — |
| 1983-03-08 | $4.94 | $4.94 | 10,400 | — | — |
| 1983-03-07 | $4.94 | $4.94 | 12,800 | — | — |
| 1983-03-04 | $4.94 | $4.94 | 14,000 | — | — |
| 1983-03-03 | $4.81 | $4.81 | 52,000 | — | — |
| 1983-03-02 | $4.94 | $4.94 | 32,000 | — | — |
| 1983-03-01 | $4.91 | $4.91 | 81,600 | — | — |
| 1983-02-28 | $4.69 | $4.69 | 47,600 | — | — |
| 1983-02-25 | $4.50 | $4.50 | 20,400 | — | — |
| 1983-02-24 | $4.47 | $4.47 | 14,400 | — | — |
| 1983-02-23 | $4.44 | $4.44 | 9,600 | — | — |
| 1983-02-22 | $4.41 | $4.41 | 6,400 | — | — |
| 1983-02-18 | $4.38 | $4.37 | 24,400 | — | — |
| 1983-02-17 | $4.34 | $4.34 | 22,800 | — | — |
| 1983-02-16 | $4.25 | $4.25 | 42,800 | — | — |
| 1983-02-15 | $4.16 | $4.16 | 6,400 | — | — |
| 1983-02-14 | $4.22 | $4.22 | 7,200 | — | — |
| 1983-02-11 | $4.22 | $4.22 | 38,800 | — | — |
| 1983-02-10 | $4.19 | $4.19 | 13,200 | — | — |
| 1983-02-09 | $4.03 | $4.03 | 9,200 | — | — |
| 1983-02-08 | $4.03 | $4.03 | 4,400 | — | — |
| 1983-02-07 | $4.06 | $4.06 | 17,200 | — | — |
| 1983-02-04 | $4.00 | $4.00 | 5,200 | — | — |
| 1983-02-03 | $4.06 | $4.06 | 8,400 | — | — |
| 1983-02-02 | $4.03 | $4.03 | 5,600 | — | — |
| 1983-02-01 | $4.00 | $4.00 | 44,400 | — | — |
| 1983-01-31 | $4.13 | $4.12 | 15,600 | — | — |
| 1983-01-28 | $4.00 | $4.00 | 9,600 | — | — |
| 1983-01-27 | $4.03 | $4.03 | 3,600 | — | — |
| 1983-01-26 | $3.97 | $3.97 | 60,800 | — | — |
| 1983-01-25 | $3.97 | $3.97 | 8,000 | — | — |
| 1983-01-24 | $4.03 | $4.03 | 6,400 | — | — |
| 1983-01-21 | $4.06 | $4.06 | 4,800 | — | — |
| 1983-01-20 | $3.97 | $3.97 | 11,200 | — | — |
| 1983-01-19 | $3.94 | $3.94 | 4,800 | — | — |
| 1983-01-18 | $4.06 | $4.06 | 4,000 | — | — |
| 1983-01-17 | $4.06 | $4.06 | 3,600 | — | — |
| 1983-01-14 | $4.06 | $4.06 | 5,600 | — | — |
| 1983-01-13 | $4.06 | $4.06 | 8,800 | — | — |
| 1983-01-12 | $4.09 | $4.09 | 14,800 | — | — |
| 1983-01-11 | $3.88 | $3.87 | 41,600 | — | — |
| 1983-01-10 | $4.00 | $4.00 | 19,200 | — | — |
| 1983-01-07 | $4.16 | $4.16 | 14,400 | — | — |
| 1983-01-06 | $4.06 | $4.06 | 17,200 | — | — |
| 1983-01-05 | $4.03 | $4.03 | 32,000 | — | — |
| 1983-01-04 | $3.84 | $3.84 | 4,400 | — | — |
| 1983-01-03 | $3.94 | $3.94 | 63,600 | — | — |