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
- 1983-04-14 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 | $7.25 | $7.25 | 21,200 | — | — |
| 1983-12-29 | $7.31 | $7.31 | 113,600 | — | — |
| 1983-12-28 | $7.38 | $7.37 | 123,600 | — | — |
| 1983-12-27 | $7.00 | $7.00 | 75,200 | — | — |
| 1983-12-23 | $6.88 | $6.88 | 80,800 | — | — |
| 1983-12-22 | $6.56 | $6.56 | 39,600 | — | — |
| 1983-12-21 | $6.31 | $6.31 | 9,200 | — | — |
| 1983-12-20 | $6.31 | $6.31 | 8,000 | — | — |
| 1983-12-19 | $6.31 | $6.31 | 8,000 | — | — |
| 1983-12-16 | $6.31 | $6.31 | 25,600 | — | — |
| 1983-12-15 | $6.31 | $6.31 | 110,800 | — | — |
| 1983-12-14 | $6.38 | $6.37 | 108,800 | — | — |
| 1983-12-13 | $6.44 | $6.44 | 94,400 | — | — |
| 1983-12-12 | $6.44 | $6.44 | 39,200 | — | — |
| 1983-12-09 | $6.44 | $6.44 | 20,800 | — | — |
| 1983-12-08 | $6.44 | $6.44 | 89,200 | — | — |
| 1983-12-07 | $6.44 | $6.44 | 125,200 | — | — |
| 1983-12-06 | $6.44 | $6.44 | 31,200 | — | — |
| 1983-12-05 | $6.44 | $6.44 | 17,200 | — | — |
| 1983-12-02 | $6.44 | $6.44 | 19,200 | — | — |
| 1983-12-01 | $6.44 | $6.44 | 156,000 | — | — |
| 1983-11-30 | $6.44 | $6.44 | 77,200 | — | — |
| 1983-11-29 | $6.38 | $6.37 | 103,600 | — | — |
| 1983-11-28 | $6.31 | $6.31 | 77,600 | — | — |
| 1983-11-25 | $6.13 | $6.13 | 28,000 | — | — |
| 1983-11-23 | $6.06 | $6.06 | 26,400 | — | — |
| 1983-11-22 | $6.00 | $6.00 | 22,800 | — | — |
| 1983-11-21 | $5.88 | $5.87 | 38,400 | — | — |
| 1983-11-18 | $5.75 | $5.75 | 16,400 | — | — |
| 1983-11-17 | $5.56 | $5.56 | 17,200 | — | — |
| 1983-11-16 | $5.50 | $5.50 | 33,200 | — | — |
| 1983-11-15 | $5.38 | $5.37 | 145,600 | — | — |
| 1983-11-14 | $5.00 | $5.00 | 33,200 | — | — |
| 1983-11-11 | $4.94 | $4.94 | 4,400 | — | — |
| 1983-11-10 | $4.88 | $4.87 | 60,400 | — | — |
| 1983-11-09 | $4.81 | $4.81 | 95,200 | — | — |
| 1983-11-08 | $4.75 | $4.75 | 22,800 | — | — |
| 1983-11-07 | $4.88 | $4.87 | 26,000 | — | — |
| 1983-11-04 | $5.00 | $5.00 | 22,000 | — | — |
| 1983-11-03 | $5.00 | $5.00 | 44,000 | — | — |
| 1983-11-02 | $5.00 | $5.00 | 116,400 | — | — |
| 1983-11-01 | $4.69 | $4.69 | 37,600 | — | — |
| 1983-10-31 | $4.94 | $4.94 | 60,000 | — | — |
| 1983-10-28 | $5.06 | $5.06 | 34,800 | — | — |
| 1983-10-27 | $5.06 | $5.06 | 61,600 | — | — |
| 1983-10-26 | $5.06 | $5.06 | 16,000 | — | — |
| 1983-10-25 | $5.06 | $5.06 | 156,400 | — | — |
| 1983-10-24 | $5.19 | $5.19 | 12,000 | — | — |
| 1983-10-21 | $5.25 | $5.25 | 252,400 | — | — |
| 1983-10-20 | $5.19 | $5.19 | 54,400 | — | — |
| 1983-10-19 | $5.63 | $5.63 | 19,200 | — | — |
| 1983-10-18 | $5.69 | $5.69 | 5,600 | — | — |
| 1983-10-17 | $5.75 | $5.75 | 10,400 | — | — |
| 1983-10-14 | $5.88 | $5.87 | 54,400 | — | — |
| 1983-10-13 | $6.06 | $6.06 | 64,000 | — | — |
| 1983-10-12 | $6.06 | $6.06 | 11,600 | — | — |
| 1983-10-11 | $6.06 | $6.06 | 4,400 | — | — |
| 1983-10-10 | $6.06 | $6.06 | 12,400 | — | — |
| 1983-10-07 | $6.06 | $6.06 | 62,800 | — | — |
| 1983-10-06 | $6.06 | $6.06 | 48,000 | — | — |
| 1983-10-05 | $6.06 | $6.06 | 16,000 | — | — |
| 1983-10-04 | $6.13 | $6.13 | 16,400 | — | — |
| 1983-10-03 | $6.19 | $6.19 | 10,000 | — | — |
| 1983-09-30 | $6.31 | $6.31 | 32,400 | — | — |
| 1983-09-29 | $6.38 | $6.37 | 30,800 | — | — |
| 1983-09-28 | $6.38 | $6.37 | 28,800 | — | — |
| 1983-09-27 | $6.25 | $6.25 | 20,800 | — | — |
| 1983-09-26 | $6.25 | $6.25 | 245,200 | — | — |
| 1983-09-23 | $6.19 | $6.19 | 18,400 | — | — |
| 1983-09-22 | $6.19 | $6.19 | 9,600 | — | — |
| 1983-09-21 | $6.13 | $6.13 | 3,600 | — | — |
| 1983-09-20 | $6.00 | $6.00 | 96,800 | — | — |
| 1983-09-19 | $5.81 | $5.81 | 54,000 | — | — |
| 1983-09-16 | $5.81 | $5.81 | 59,600 | — | — |
| 1983-09-15 | $5.81 | $5.81 | 41,200 | — | — |
| 1983-09-14 | $5.81 | $5.81 | 1,200 | — | — |
| 1983-09-13 | $5.81 | $5.81 | 9,600 | — | — |
| 1983-09-12 | $5.88 | $5.87 | 7,200 | — | — |
| 1983-09-09 | $5.88 | $5.87 | 10,000 | — | — |
| 1983-09-08 | $5.88 | $5.87 | 41,200 | — | — |
| 1983-09-07 | $5.88 | $5.87 | 16,400 | — | — |
| 1983-09-06 | $5.94 | $5.94 | 97,200 | — | — |
| 1983-09-02 | $6.00 | $6.00 | 13,600 | — | — |
| 1983-09-01 | $6.13 | $6.13 | 3,200 | — | — |
| 1983-08-31 | $6.06 | $6.06 | 9,600 | — | — |
| 1983-08-30 | $6.13 | $6.13 | 11,600 | — | — |
| 1983-08-29 | $6.06 | $6.06 | 101,200 | — | — |
| 1983-08-26 | $6.56 | $6.56 | 70,800 | — | — |
| 1983-08-25 | $5.94 | $5.94 | 6,400 | — | — |
| 1983-08-24 | $5.94 | $5.94 | 8,400 | — | — |
| 1983-08-23 | $5.94 | $5.94 | 10,800 | — | — |
| 1983-08-22 | $5.94 | $5.94 | 800 | — | — |
| 1983-08-19 | $5.94 | $5.94 | 17,600 | — | — |
| 1983-08-18 | $5.88 | $5.87 | 38,400 | — | — |
| 1983-08-17 | $5.94 | $5.94 | 106,800 | — | — |
| 1983-08-16 | $5.94 | $5.94 | 4,800 | — | — |
| 1983-08-15 | $5.88 | $5.87 | 77,200 | — | — |
| 1983-08-12 | $5.75 | $5.75 | 38,800 | — | — |
| 1983-08-11 | $5.69 | $5.69 | 24,400 | — | — |
| 1983-08-10 | $5.75 | $5.75 | 127,200 | — | — |
| 1983-08-09 | $5.69 | $5.69 | 60,000 | — | — |
| 1983-08-08 | $5.69 | $5.69 | 43,600 | — | — |
| 1983-08-05 | $5.69 | $5.69 | 89,200 | — | — |
| 1983-08-04 | $5.69 | $5.69 | 34,800 | — | — |
| 1983-08-03 | $5.75 | $5.75 | 14,400 | — | — |
| 1983-08-02 | $5.69 | $5.69 | 96,400 | — | — |
| 1983-08-01 | $5.63 | $5.63 | 48,000 | — | — |
| 1983-07-29 | $5.75 | $5.75 | 37,600 | — | — |
| 1983-07-28 | $6.25 | $6.25 | 0 | — | — |
| 1983-07-27 | $6.25 | $6.25 | 66,000 | — | — |
| 1983-07-26 | $6.63 | $6.63 | 52,000 | — | — |
| 1983-07-25 | $6.69 | $6.69 | 38,800 | — | — |
| 1983-07-22 | $6.88 | $6.88 | 50,800 | — | — |
| 1983-07-21 | $6.88 | $6.88 | 187,600 | — | — |
| 1983-07-20 | $6.50 | $6.50 | 291,600 | — | — |
| 1983-07-19 | $5.69 | $5.69 | 315,600 | — | — |
| 1983-07-18 | $5.50 | $5.50 | 116,000 | — | — |
| 1983-07-15 | $5.69 | $5.69 | 106,400 | — | — |
| 1983-07-14 | $6.00 | $6.00 | 43,600 | — | — |
| 1983-07-13 | $6.00 | $6.00 | 185,200 | — | — |
| 1983-07-12 | $6.38 | $6.37 | 44,400 | — | — |
| 1983-07-11 | $6.81 | $6.81 | 210,400 | — | — |
| 1983-07-08 | $6.75 | $6.75 | 16,400 | — | — |
| 1983-07-07 | $6.75 | $6.75 | 56,000 | — | — |
| 1983-07-06 | $6.88 | $6.88 | 83,600 | — | — |
| 1983-07-05 | $7.00 | $7.00 | 15,600 | — | — |
| 1983-07-01 | $7.25 | $7.25 | 47,600 | — | — |
| 1983-06-30 | $7.25 | $7.25 | 46,400 | — | — |
| 1983-06-29 | $6.94 | $6.94 | 262,000 | — | — |
| 1983-06-28 | $6.75 | $6.75 | 253,600 | — | — |
| 1983-06-27 | $7.38 | $7.37 | 99,200 | — | — |
| 1983-06-24 | $7.50 | $7.50 | 58,800 | — | — |
| 1983-06-23 | $7.69 | $7.69 | 124,000 | — | — |
| 1983-06-22 | $7.81 | $7.81 | 225,600 | — | — |
| 1983-06-21 | $7.69 | $7.69 | 191,600 | — | — |
| 1983-06-20 | $8.06 | $8.06 | 78,000 | — | — |
| 1983-06-17 | $8.00 | $8.00 | 240,800 | — | — |
| 1983-06-16 | $8.13 | $8.13 | 42,400 | — | — |
| 1983-06-15 | $8.00 | $8.00 | 94,400 | — | — |
| 1983-06-14 | $8.00 | $8.00 | 536,800 | — | — |
| 1983-06-13 | $7.50 | $7.50 | 175,200 | — | — |
| 1983-06-10 | $7.25 | $7.25 | 76,000 | — | — |
| 1983-06-09 | $7.25 | $7.25 | 183,200 | — | — |
| 1983-06-08 | $6.88 | $6.88 | 96,000 | — | — |
| 1983-06-07 | $6.44 | $6.44 | 78,000 | — | — |
| 1983-06-06 | $6.31 | $6.31 | 87,600 | — | — |
| 1983-06-03 | $6.25 | $6.25 | 64,800 | — | — |
| 1983-06-02 | $6.31 | $6.31 | 16,800 | — | — |
| 1983-06-01 | $6.50 | $6.50 | 59,200 | — | — |
| 1983-05-31 | $6.56 | $6.56 | 140,800 | — | — |
| 1983-05-27 | $6.50 | $6.50 | 213,600 | — | — |
| 1983-05-26 | $6.31 | $6.31 | 425,600 | — | — |
| 1983-05-25 | $6.25 | $6.25 | 29,600 | — | — |
| 1983-05-24 | $6.19 | $6.19 | 110,000 | — | — |
| 1983-05-23 | $5.81 | $5.81 | 104,800 | — | — |
| 1983-05-20 | $5.63 | $5.63 | 52,000 | — | — |
| 1983-05-19 | $5.69 | $5.69 | 86,400 | — | — |
| 1983-05-18 | $5.75 | $5.75 | 38,000 | — | — |
| 1983-05-17 | $5.69 | $5.69 | 145,600 | — | — |
| 1983-05-16 | $5.63 | $5.63 | 34,800 | — | — |
| 1983-05-13 | $5.88 | $5.87 | 228,800 | — | — |
| 1983-05-12 | $5.88 | $5.87 | 154,400 | — | — |
| 1983-05-11 | $5.81 | $5.81 | 242,400 | — | — |
| 1983-05-10 | $5.94 | $5.94 | 128,000 | — | — |
| 1983-05-09 | $5.63 | $5.63 | 119,600 | — | — |
| 1983-05-06 | $5.63 | $5.63 | 256,800 | — | — |
| 1983-05-05 | $5.31 | $5.31 | 69,200 | — | — |
| 1983-05-04 | $5.25 | $5.25 | 130,000 | — | — |
| 1983-05-03 | $5.19 | $5.19 | 109,600 | — | — |
| 1983-05-02 | $5.13 | $5.13 | 132,000 | — | — |
| 1983-04-29 | $5.38 | $5.37 | 77,200 | — | — |
| 1983-04-28 | $5.38 | $5.37 | 113,200 | — | — |
| 1983-04-27 | $5.50 | $5.50 | 300,800 | — | — |
| 1983-04-26 | $5.25 | $5.25 | 164,800 | — | — |
| 1983-04-25 | $5.13 | $5.13 | 347,600 | — | — |
| 1983-04-22 | $5.06 | $5.06 | 204,000 | — | — |
| 1983-04-21 | $4.88 | $4.87 | 180,000 | — | — |
| 1983-04-20 | $4.81 | $4.81 | 318,000 | — | — |
| 1983-04-19 | $4.75 | $4.75 | 441,200 | — | — |
| 1983-04-18 | $4.56 | $4.56 | 660,400 | — | — |
| 1983-04-15 | $4.56 | $4.56 | 963,200 | — | — |
| 1983-04-14 | $4.63 | $4.63 | 2,984,800 | — | — |