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
- 1980-03-17 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 | $5.13 | $5.13 | 30,000 | — | — |
| 1983-12-29 | $5.04 | $5.04 | 55,800 | — | — |
| 1983-12-28 | $4.90 | $4.90 | 15,000 | — | — |
| 1983-12-27 | $4.79 | $4.79 | 24,600 | — | — |
| 1983-12-23 | $4.79 | $4.79 | 19,200 | — | — |
| 1983-12-22 | $4.75 | $4.75 | 24,000 | — | — |
| 1983-12-21 | $4.83 | $4.83 | 34,200 | — | — |
| 1983-12-20 | $4.85 | $4.85 | 45,000 | — | — |
| 1983-12-19 | $4.85 | $4.85 | 56,400 | — | — |
| 1983-12-16 | $4.90 | $4.90 | 95,400 | — | — |
| 1983-12-15 | $4.92 | $4.92 | 46,800 | — | — |
| 1983-12-14 | $4.98 | $4.98 | 8,400 | — | — |
| 1983-12-13 | $4.92 | $4.92 | 7,200 | — | — |
| 1983-12-12 | $4.90 | $4.90 | 23,400 | — | — |
| 1983-12-09 | $4.96 | $4.96 | 44,400 | — | — |
| 1983-12-08 | $4.96 | $4.96 | 54,000 | — | — |
| 1983-12-07 | $5.08 | $5.08 | 15,000 | — | — |
| 1983-12-06 | $4.96 | $4.96 | 31,800 | — | — |
| 1983-12-05 | $4.94 | $4.94 | 45,000 | — | — |
| 1983-12-02 | $5.06 | $5.06 | 4,800 | — | — |
| 1983-12-01 | $5.00 | $5.00 | 65,400 | — | — |
| 1983-11-30 | $5.02 | $5.02 | 22,200 | — | — |
| 1983-11-29 | $5.15 | $5.15 | 132,000 | — | — |
| 1983-11-28 | $5.08 | $5.08 | 12,000 | — | — |
| 1983-11-25 | $5.13 | $5.13 | 13,800 | — | — |
| 1983-11-23 | $5.15 | $5.15 | 22,200 | — | — |
| 1983-11-22 | $5.10 | $5.10 | 16,200 | — | — |
| 1983-11-21 | $4.96 | $4.96 | 23,400 | — | — |
| 1983-11-18 | $4.92 | $4.92 | 45,600 | — | — |
| 1983-11-17 | $4.98 | $4.98 | 6,600 | — | — |
| 1983-11-16 | $5.00 | $5.00 | 22,200 | — | — |
| 1983-11-15 | $4.96 | $4.96 | 28,200 | — | — |
| 1983-11-14 | $4.92 | $4.92 | 31,200 | — | — |
| 1983-11-11 | $4.81 | $4.81 | 77,400 | — | — |
| 1983-11-10 | $4.83 | $4.83 | 11,400 | — | — |
| 1983-11-09 | $4.88 | $4.88 | 3,600 | — | — |
| 1983-11-08 | $4.90 | $4.90 | 16,200 | — | — |
| 1983-11-07 | $4.85 | $4.85 | 8,400 | — | — |
| 1983-11-04 | $4.81 | $4.81 | 3,000 | — | — |
| 1983-11-03 | $4.83 | $4.83 | 3,000 | — | — |
| 1983-11-02 | $4.79 | $4.79 | 7,800 | — | — |
| 1983-11-01 | $4.79 | $4.79 | 139,200 | — | — |
| 1983-10-31 | $4.88 | $4.88 | 22,800 | — | — |
| 1983-10-28 | $4.96 | $4.96 | 7,200 | — | — |
| 1983-10-27 | $4.94 | $4.94 | 10,800 | — | — |
| 1983-10-26 | $4.98 | $4.98 | 6,600 | — | — |
| 1983-10-25 | $4.96 | $4.96 | 12,600 | — | — |
| 1983-10-24 | $4.85 | $4.85 | 15,600 | — | — |
| 1983-10-21 | $4.92 | $4.92 | 6,600 | — | — |
| 1983-10-20 | $4.96 | $4.96 | 126,600 | — | — |
| 1983-10-19 | $4.94 | $4.94 | 18,600 | — | — |
| 1983-10-18 | $4.90 | $4.90 | 16,200 | — | — |
| 1983-10-17 | $4.92 | $4.92 | 73,800 | — | — |
| 1983-10-14 | $4.83 | $4.83 | 153,000 | — | — |
| 1983-10-13 | $4.71 | $4.71 | 99,000 | — | — |
| 1983-10-12 | $4.90 | $4.90 | 7,800 | — | — |
| 1983-10-11 | $4.92 | $4.92 | 34,800 | — | — |
| 1983-10-10 | $4.98 | $4.98 | 22,800 | — | — |
| 1983-10-07 | $5.08 | $5.08 | 21,000 | — | — |
| 1983-10-06 | $5.17 | $5.17 | 102,000 | — | — |
| 1983-10-05 | $5.08 | $5.08 | 168,000 | — | — |
| 1983-10-04 | $5.17 | $5.17 | 45,000 | — | — |
| 1983-10-03 | $5.17 | $5.17 | 7,200 | — | — |
| 1983-09-30 | $5.19 | $5.19 | 18,600 | — | — |
| 1983-09-29 | $5.25 | $5.25 | 42,000 | — | — |
| 1983-09-28 | $5.27 | $5.27 | 40,800 | — | — |
| 1983-09-27 | $5.23 | $5.23 | 18,000 | — | — |
| 1983-09-26 | $5.21 | $5.21 | 21,600 | — | — |
| 1983-09-23 | $5.00 | $5.00 | 30,000 | — | — |
| 1983-09-22 | $4.83 | $4.83 | 38,400 | — | — |
| 1983-09-21 | $4.77 | $4.77 | 19,200 | — | — |
| 1983-09-20 | $4.88 | $4.88 | 39,000 | — | — |
| 1983-09-19 | $4.88 | $4.88 | 37,200 | — | — |
| 1983-09-16 | $4.90 | $4.90 | 18,600 | — | — |
| 1983-09-15 | $4.79 | $4.79 | 104,400 | — | — |
| 1983-09-14 | $4.81 | $4.81 | 28,800 | — | — |
| 1983-09-13 | $4.96 | $4.96 | 18,600 | — | — |
| 1983-09-12 | $4.96 | $4.96 | 13,800 | — | — |
| 1983-09-09 | $4.98 | $4.98 | 49,200 | — | — |
| 1983-09-08 | $5.02 | $5.02 | 31,800 | — | — |
| 1983-09-07 | $5.06 | $5.06 | 83,400 | — | — |
| 1983-09-06 | $5.02 | $5.02 | 27,600 | — | — |
| 1983-09-02 | $5.00 | $5.00 | 8,400 | — | — |
| 1983-09-01 | $4.98 | $4.98 | 5,400 | — | — |
| 1983-08-31 | $4.96 | $4.96 | 7,800 | — | — |
| 1983-08-30 | $4.83 | $4.83 | 200,400 | — | — |
| 1983-08-29 | $4.83 | $4.83 | 15,000 | — | — |
| 1983-08-26 | $4.85 | $4.85 | 4,200 | — | — |
| 1983-08-25 | $4.88 | $4.88 | 24,000 | — | — |
| 1983-08-24 | $4.92 | $4.92 | 7,800 | — | — |
| 1983-08-23 | $4.94 | $4.94 | 22,800 | — | — |
| 1983-08-22 | $5.02 | $5.02 | 21,600 | — | — |
| 1983-08-19 | $4.96 | $4.96 | 91,800 | — | — |
| 1983-08-18 | $4.92 | $4.92 | 312,000 | — | — |
| 1983-08-17 | $4.96 | $4.96 | 251,400 | — | — |
| 1983-08-16 | $5.06 | $5.06 | 33,000 | — | — |
| 1983-08-15 | $5.15 | $5.15 | 40,800 | — | — |
| 1983-08-12 | $5.15 | $5.15 | 16,800 | — | — |
| 1983-08-11 | $5.10 | $5.10 | 47,400 | — | — |
| 1983-08-10 | $5.13 | $5.13 | 19,200 | — | — |
| 1983-08-09 | $5.04 | $5.04 | 48,600 | — | — |
| 1983-08-08 | $5.19 | $5.19 | 42,000 | — | — |
| 1983-08-05 | $5.46 | $5.46 | 55,800 | — | — |
| 1983-08-04 | $5.46 | $5.46 | 125,400 | — | — |
| 1983-08-03 | $5.46 | $5.46 | 21,600 | — | — |
| 1983-08-02 | $5.48 | $5.48 | 27,600 | — | — |
| 1983-08-01 | $5.38 | $5.38 | 31,800 | — | — |
| 1983-07-29 | $5.42 | $5.42 | 84,000 | — | — |
| 1983-07-28 | $5.50 | $5.50 | 31,800 | — | — |
| 1983-07-27 | $5.52 | $5.52 | 120,000 | — | — |
| 1983-07-26 | $5.54 | $5.54 | 103,200 | — | — |
| 1983-07-25 | $5.54 | $5.54 | 10,200 | — | — |
| 1983-07-22 | $5.54 | $5.54 | 31,800 | — | — |
| 1983-07-21 | $5.67 | $5.67 | 338,400 | — | — |
| 1983-07-20 | $5.63 | $5.63 | 175,200 | — | — |
| 1983-07-19 | $5.31 | $5.31 | 82,200 | — | — |
| 1983-07-18 | $4.98 | $4.98 | 238,800 | — | — |
| 1983-07-15 | $5.13 | $5.13 | 55,200 | — | — |
| 1983-07-14 | $5.42 | $5.42 | 44,400 | — | — |
| 1983-07-13 | $5.46 | $5.46 | 10,200 | — | — |
| 1983-07-12 | $5.56 | $5.56 | 18,000 | — | — |
| 1983-07-11 | $5.54 | $5.54 | 20,400 | — | — |
| 1983-07-08 | $5.60 | $5.60 | 45,600 | — | — |
| 1983-07-07 | $5.63 | $5.63 | 21,600 | — | — |
| 1983-07-06 | $5.63 | $5.63 | 34,800 | — | — |
| 1983-07-05 | $5.67 | $5.67 | 44,400 | — | — |
| 1983-07-01 | $5.81 | $5.81 | 42,600 | — | — |
| 1983-06-30 | $5.73 | $5.73 | 229,200 | — | — |
| 1983-06-29 | $5.63 | $5.63 | 43,200 | — | — |
| 1983-06-28 | $5.71 | $5.71 | 22,800 | — | — |
| 1983-06-27 | $6.04 | $6.04 | 13,800 | — | — |
| 1983-06-24 | $6.10 | $6.10 | 31,800 | — | — |
| 1983-06-23 | $6.21 | $6.21 | 66,000 | — | — |
| 1983-06-22 | $6.19 | $6.19 | 42,000 | — | — |
| 1983-06-21 | $6.17 | $6.17 | 91,200 | — | — |
| 1983-06-20 | $6.23 | $6.23 | 51,000 | — | — |
| 1983-06-17 | $6.35 | $6.35 | 60,000 | — | — |
| 1983-06-16 | $6.44 | $6.44 | 92,400 | — | — |
| 1983-06-15 | $6.38 | $6.38 | 82,200 | — | — |
| 1983-06-14 | $6.10 | $6.10 | 57,600 | — | — |
| 1983-06-13 | $6.08 | $6.08 | 46,800 | — | — |
| 1983-06-10 | $6.10 | $6.10 | 115,800 | — | — |
| 1983-06-09 | $5.92 | $5.92 | 39,600 | — | — |
| 1983-06-08 | $6.00 | $6.00 | 97,800 | — | — |
| 1983-06-07 | $6.19 | $6.19 | 109,800 | — | — |
| 1983-06-06 | $6.23 | $6.23 | 61,200 | — | — |
| 1983-06-03 | $6.04 | $6.04 | 103,200 | — | — |
| 1983-06-02 | $5.73 | $5.73 | 50,400 | — | — |
| 1983-06-01 | $5.71 | $5.71 | 18,600 | — | — |
| 1983-05-31 | $5.73 | $5.73 | 82,200 | — | — |
| 1983-05-27 | $5.92 | $5.92 | 107,400 | — | — |
| 1983-05-26 | $5.67 | $5.67 | 46,200 | — | — |
| 1983-05-25 | $5.65 | $5.65 | 34,200 | — | — |
| 1983-05-24 | $5.63 | $5.63 | 25,800 | — | — |
| 1983-05-23 | $5.67 | $5.67 | 16,200 | — | — |
| 1983-05-20 | $5.73 | $5.73 | 14,400 | — | — |
| 1983-05-19 | $5.69 | $5.69 | 31,200 | — | — |
| 1983-05-18 | $5.85 | $5.85 | 27,600 | — | — |
| 1983-05-17 | $5.96 | $5.96 | 67,800 | — | — |
| 1983-05-16 | $5.92 | $5.92 | 9,000 | — | — |
| 1983-05-13 | $5.98 | $5.98 | 42,000 | — | — |
| 1983-05-12 | $5.90 | $5.90 | 127,200 | — | — |
| 1983-05-11 | $5.83 | $5.83 | 66,600 | — | — |
| 1983-05-10 | $6.00 | $6.00 | 35,400 | — | — |
| 1983-05-09 | $6.13 | $6.13 | 19,800 | — | — |
| 1983-05-06 | $6.19 | $6.19 | 36,000 | — | — |
| 1983-05-05 | $6.04 | $6.04 | 51,000 | — | — |
| 1983-05-04 | $6.13 | $6.13 | 71,400 | — | — |
| 1983-05-03 | $6.15 | $6.15 | 99,600 | — | — |
| 1983-05-02 | $6.08 | $6.08 | 203,400 | — | — |
| 1983-04-29 | $6.06 | $6.06 | 94,200 | — | — |
| 1983-04-28 | $5.92 | $5.92 | 18,000 | — | — |
| 1983-04-27 | $5.88 | $5.88 | 121,800 | — | — |
| 1983-04-26 | $5.85 | $5.85 | 49,800 | — | — |
| 1983-04-25 | $5.96 | $5.96 | 93,600 | — | — |
| 1983-04-22 | $6.04 | $6.04 | 74,400 | — | — |
| 1983-04-21 | $5.98 | $5.98 | 183,000 | — | — |
| 1983-04-20 | $6.04 | $6.04 | 246,600 | — | — |
| 1983-04-19 | $5.73 | $5.73 | 48,000 | — | — |
| 1983-04-18 | $5.67 | $5.67 | 92,400 | — | — |
| 1983-04-15 | $5.60 | $5.60 | 33,000 | — | — |
| 1983-04-14 | $5.56 | $5.56 | 55,200 | — | — |
| 1983-04-13 | $5.48 | $5.48 | 66,000 | — | — |
| 1983-04-12 | $5.40 | $5.40 | 19,200 | — | — |
| 1983-04-11 | $5.35 | $5.35 | 33,600 | — | — |
| 1983-04-08 | $5.40 | $5.40 | 43,800 | — | — |
| 1983-04-07 | $5.25 | $5.25 | 15,600 | — | — |
| 1983-04-06 | $5.23 | $5.23 | 24,600 | — | — |
| 1983-04-05 | $5.38 | $5.38 | 19,800 | — | — |
| 1983-04-04 | $5.33 | $5.33 | 53,400 | — | — |
| 1983-03-31 | $5.38 | $5.38 | 80,400 | — | — |
| 1983-03-30 | $5.42 | $5.42 | 48,600 | — | — |
| 1983-03-29 | $5.27 | $5.27 | 14,400 | — | — |
| 1983-03-28 | $5.29 | $5.29 | 36,000 | — | — |
| 1983-03-25 | $5.40 | $5.40 | 38,400 | — | — |
| 1983-03-24 | $5.48 | $5.48 | 39,000 | — | — |
| 1983-03-23 | $5.44 | $5.44 | 42,000 | — | — |
| 1983-03-22 | $5.46 | $5.46 | 62,400 | — | — |
| 1983-03-21 | $5.54 | $5.54 | 51,000 | — | — |
| 1983-03-18 | $5.58 | $5.58 | 601,800 | — | — |
| 1983-03-17 | $5.58 | $5.58 | 45,600 | — | — |
| 1983-03-16 | $5.31 | $5.31 | 8,400 | — | — |
| 1983-03-15 | $5.25 | $5.25 | 6,000 | — | — |
| 1983-03-14 | $5.29 | $5.29 | 34,800 | — | — |
| 1983-03-11 | $5.44 | $5.44 | 3,000 | — | — |
| 1983-03-10 | $5.44 | $5.44 | 18,600 | — | — |
| 1983-03-09 | $5.50 | $5.50 | 6,000 | — | — |
| 1983-03-08 | $5.50 | $5.50 | 21,600 | — | — |
| 1983-03-07 | $5.50 | $5.50 | 13,800 | — | — |
| 1983-03-04 | $5.48 | $5.48 | 79,200 | — | — |
| 1983-03-03 | $5.48 | $5.48 | 60,600 | — | — |
| 1983-03-02 | $5.54 | $5.54 | 17,400 | — | — |
| 1983-03-01 | $5.63 | $5.63 | 17,400 | — | — |
| 1983-02-28 | $5.71 | $5.71 | 27,600 | — | — |
| 1983-02-25 | $5.75 | $5.75 | 33,600 | — | — |
| 1983-02-24 | $5.88 | $5.88 | 68,400 | — | — |
| 1983-02-23 | $5.83 | $5.83 | 40,200 | — | — |
| 1983-02-22 | $5.75 | $5.75 | 22,200 | — | — |
| 1983-02-18 | $5.77 | $5.77 | 12,000 | — | — |
| 1983-02-17 | $5.79 | $5.79 | 18,000 | — | — |
| 1983-02-16 | $5.79 | $5.79 | 65,400 | — | — |
| 1983-02-15 | $5.85 | $5.85 | 46,800 | — | — |
| 1983-02-14 | $5.85 | $5.85 | 52,200 | — | — |
| 1983-02-11 | $5.71 | $5.71 | 27,600 | — | — |
| 1983-02-10 | $5.58 | $5.58 | 28,800 | — | — |
| 1983-02-09 | $5.50 | $5.50 | 30,000 | — | — |
| 1983-02-08 | $5.52 | $5.52 | 64,200 | — | — |
| 1983-02-07 | $5.35 | $5.35 | 16,800 | — | — |
| 1983-02-04 | $5.40 | $5.40 | 13,800 | — | — |
| 1983-02-03 | $5.40 | $5.40 | 14,400 | — | — |
| 1983-02-02 | $5.33 | $5.33 | 31,800 | — | — |
| 1983-02-01 | $5.44 | $5.44 | 31,200 | — | — |
| 1983-01-31 | $5.44 | $5.44 | 29,400 | — | — |
| 1983-01-28 | $5.44 | $5.44 | 37,800 | — | — |
| 1983-01-27 | $5.40 | $5.40 | 30,600 | — | — |
| 1983-01-26 | $5.31 | $5.31 | 27,600 | — | — |
| 1983-01-25 | $5.31 | $5.31 | 26,400 | — | — |
| 1983-01-24 | $5.40 | $5.40 | 66,600 | — | — |
| 1983-01-21 | $5.67 | $5.67 | 51,000 | — | — |
| 1983-01-20 | $5.75 | $5.75 | 123,000 | — | — |
| 1983-01-19 | $5.71 | $5.71 | 47,400 | — | — |
| 1983-01-18 | $5.77 | $5.77 | 37,800 | — | — |
| 1983-01-17 | $5.83 | $5.83 | 76,800 | — | — |
| 1983-01-14 | $5.73 | $5.73 | 24,600 | — | — |
| 1983-01-13 | $5.71 | $5.71 | 45,000 | — | — |
| 1983-01-12 | $5.81 | $5.81 | 155,400 | — | — |
| 1983-01-11 | $5.79 | $5.79 | 213,000 | — | — |
| 1983-01-10 | $5.56 | $5.56 | 58,200 | — | — |
| 1983-01-07 | $5.19 | $5.19 | 219,600 | — | — |
| 1983-01-06 | $5.00 | $5.00 | 17,400 | — | — |
| 1983-01-05 | $4.96 | $4.96 | 24,000 | — | — |
| 1983-01-04 | $4.94 | $4.94 | 26,400 | — | — |
| 1983-01-03 | $4.90 | $4.90 | 32,400 | — | — |