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 | $8.67 | $8.67 | 3,236 | — | — |
| 1983-12-29 | $8.67 | $8.67 | 1,765 | — | — |
| 1983-12-28 | $8.58 | $8.58 | 5,736 | — | — |
| 1983-12-27 | $8.50 | $8.50 | 6,324 | — | — |
| 1983-12-23 | $8.33 | $8.33 | 4,706 | — | — |
| 1983-12-22 | $8.33 | $8.33 | 294 | — | — |
| 1983-12-21 | $8.33 | $8.33 | 1,765 | — | — |
| 1983-12-20 | $8.41 | $8.41 | 10,001 | — | — |
| 1983-12-19 | $8.24 | $8.24 | 4,412 | — | — |
| 1983-12-16 | $8.50 | $8.50 | 882 | — | — |
| 1983-12-15 | $8.33 | $8.33 | 208,407 | — | — |
| 1983-12-14 | $8.33 | $8.33 | 41,328 | — | — |
| 1983-12-13 | $8.24 | $8.24 | 3,089 | — | — |
| 1983-12-12 | $8.33 | $8.33 | 1,030 | — | — |
| 1983-12-09 | $8.16 | $8.16 | 588 | — | — |
| 1983-12-08 | $8.16 | $8.16 | 8,383 | — | — |
| 1983-12-07 | $8.24 | $8.24 | 44,270 | — | — |
| 1983-12-06 | $8.24 | $8.24 | 59,566 | — | — |
| 1983-12-05 | $8.16 | $8.16 | 21,032 | — | — |
| 1983-12-02 | $8.16 | $8.16 | 13,531 | — | — |
| 1983-12-01 | $7.73 | $7.73 | 1,471 | — | — |
| 1983-11-30 | $7.73 | $7.73 | 23,238 | — | — |
| 1983-11-29 | $7.65 | $7.65 | 8,825 | — | — |
| 1983-11-28 | $7.65 | $7.65 | 2,942 | — | — |
| 1983-11-25 | $7.65 | $7.65 | 735 | — | — |
| 1983-11-23 | $7.65 | $7.65 | 6,766 | — | — |
| 1983-11-22 | $7.65 | $7.65 | 8,089 | — | — |
| 1983-11-21 | $7.65 | $7.65 | 19,855 | — | — |
| 1983-11-18 | $7.48 | $7.48 | 13,237 | — | — |
| 1983-11-17 | $7.48 | $7.48 | 8,089 | — | — |
| 1983-11-16 | $7.48 | $7.48 | 59,419 | — | — |
| 1983-11-15 | $7.39 | $7.39 | 66,773 | — | — |
| 1983-11-14 | $7.31 | $7.31 | 16,473 | — | — |
| 1983-11-11 | $7.22 | $7.22 | 5,589 | — | — |
| 1983-11-10 | $7.22 | $7.22 | 2,500 | — | — |
| 1983-11-09 | $7.22 | $7.22 | 0 | — | — |
| 1983-11-08 | $7.22 | $7.22 | 5,589 | — | — |
| 1983-11-07 | $7.14 | $7.14 | 4,412 | — | — |
| 1983-11-04 | $7.31 | $7.31 | 11,031 | — | — |
| 1983-11-03 | $7.48 | $7.48 | 7,648 | — | — |
| 1983-11-02 | $7.48 | $7.48 | 2,206 | — | — |
| 1983-11-01 | $7.39 | $7.39 | 15,296 | — | — |
| 1983-10-31 | $7.31 | $7.31 | 2,059 | — | — |
| 1983-10-28 | $7.39 | $7.39 | 4,118 | — | — |
| 1983-10-27 | $7.48 | $7.48 | 38,681 | — | — |
| 1983-10-26 | $7.14 | $7.14 | 5,148 | — | — |
| 1983-10-25 | $7.14 | $7.14 | 3,236 | — | — |
| 1983-10-24 | $7.14 | $7.14 | 441 | — | — |
| 1983-10-21 | $7.31 | $7.31 | 3,383 | — | — |
| 1983-10-20 | $7.22 | $7.22 | 7,501 | — | — |
| 1983-10-19 | $7.14 | $7.14 | 8,089 | — | — |
| 1983-10-18 | $7.22 | $7.22 | 3,236 | — | — |
| 1983-10-17 | $7.31 | $7.31 | 21,914 | — | — |
| 1983-10-14 | $6.97 | $6.97 | 26,915 | — | — |
| 1983-10-13 | $7.31 | $7.31 | 8,089 | — | — |
| 1983-10-12 | $7.48 | $7.48 | 3,089 | — | — |
| 1983-10-11 | $7.48 | $7.48 | 7,942 | — | — |
| 1983-10-10 | $7.56 | $7.56 | 5,589 | — | — |
| 1983-10-07 | $7.56 | $7.56 | 14,266 | — | — |
| 1983-10-06 | $7.39 | $7.39 | 7,648 | — | — |
| 1983-10-05 | $7.39 | $7.39 | 10,737 | — | — |
| 1983-10-04 | $7.39 | $7.39 | 76,480 | — | — |
| 1983-10-03 | $7.31 | $7.31 | 172,962 | — | — |
| 1983-09-30 | $7.31 | $7.31 | 1,471 | — | — |
| 1983-09-29 | $7.31 | $7.31 | 1,912 | — | — |
| 1983-09-28 | $7.22 | $7.22 | 441 | — | — |
| 1983-09-27 | $7.22 | $7.22 | 23,679 | — | — |
| 1983-09-26 | $7.39 | $7.39 | 210,025 | — | — |
| 1983-09-23 | $7.05 | $7.05 | 13,531 | — | — |
| 1983-09-22 | $6.88 | $6.88 | 25,444 | — | — |
| 1983-09-21 | $6.80 | $6.80 | 19,708 | — | — |
| 1983-09-20 | $6.71 | $6.71 | 11,619 | — | — |
| 1983-09-19 | $6.63 | $6.63 | 41,476 | — | — |
| 1983-09-16 | $6.54 | $6.54 | 38,828 | — | — |
| 1983-09-15 | $6.63 | $6.63 | 18,532 | — | — |
| 1983-09-14 | $6.63 | $6.63 | 89,275 | — | — |
| 1983-09-13 | $6.54 | $6.54 | 15,296 | — | — |
| 1983-09-12 | $6.63 | $6.63 | 110,601 | — | — |
| 1983-09-09 | $6.63 | $6.63 | 2,353 | — | — |
| 1983-09-08 | $6.71 | $6.71 | 62,066 | — | — |
| 1983-09-07 | $6.63 | $6.63 | 56,477 | — | — |
| 1983-09-06 | $6.37 | $6.37 | 16,325 | — | — |
| 1983-09-02 | $6.29 | $6.29 | 19,414 | — | — |
| 1983-09-01 | $6.37 | $6.37 | 16,178 | — | — |
| 1983-08-31 | $6.37 | $6.37 | 57,654 | — | — |
| 1983-08-30 | $6.37 | $6.37 | 13,825 | — | — |
| 1983-08-29 | $6.37 | $6.37 | 36,916 | — | — |
| 1983-08-26 | $6.63 | $6.63 | 103,542 | — | — |
| 1983-08-25 | $6.63 | $6.63 | 50,594 | — | — |
| 1983-08-24 | $6.54 | $6.54 | 37,357 | — | — |
| 1983-08-23 | $6.54 | $6.54 | 4,706 | — | — |
| 1983-08-22 | $6.63 | $6.63 | 15,296 | — | — |
| 1983-08-19 | $6.54 | $6.54 | 16,473 | — | — |
| 1983-08-18 | $6.54 | $6.54 | 23,532 | — | — |
| 1983-08-17 | $6.54 | $6.54 | 42,358 | — | — |
| 1983-08-16 | $6.54 | $6.54 | 20,738 | — | — |
| 1983-08-15 | $6.63 | $6.63 | 23,826 | — | — |
| 1983-08-12 | $6.46 | $6.46 | 13,531 | — | — |
| 1983-08-11 | $6.46 | $6.46 | 15,443 | — | — |
| 1983-08-10 | $6.46 | $6.46 | 3,824 | — | — |
| 1983-08-09 | $6.46 | $6.46 | 26,180 | — | — |
| 1983-08-08 | $6.54 | $6.54 | 15,884 | — | — |
| 1983-08-05 | $6.54 | $6.54 | 54,565 | — | — |
| 1983-08-04 | $6.63 | $6.63 | 17,355 | — | — |
| 1983-08-03 | $6.63 | $6.63 | 3,089 | — | — |
| 1983-08-02 | $6.63 | $6.63 | 2,059 | — | — |
| 1983-08-01 | $6.63 | $6.63 | 11,178 | — | — |
| 1983-07-29 | $6.71 | $6.71 | 3,530 | — | — |
| 1983-07-28 | $6.80 | $6.80 | 0 | — | — |
| 1983-07-27 | $6.80 | $6.80 | 16,031 | — | — |
| 1983-07-26 | $6.80 | $6.80 | 30,004 | — | — |
| 1983-07-25 | $6.54 | $6.54 | 25,150 | — | — |
| 1983-07-22 | $6.88 | $6.88 | 88,099 | — | — |
| 1983-07-21 | $6.88 | $6.88 | 40,887 | — | — |
| 1983-07-20 | $6.88 | $6.88 | 51,035 | — | — |
| 1983-07-19 | $6.80 | $6.80 | 60,301 | — | — |
| 1983-07-18 | $6.80 | $6.80 | 40,299 | — | — |
| 1983-07-15 | $6.80 | $6.80 | 24,415 | — | — |
| 1983-07-14 | $6.71 | $6.71 | 10,295 | — | — |
| 1983-07-13 | $6.63 | $6.63 | 16,620 | — | — |
| 1983-07-12 | $6.63 | $6.63 | 59,125 | — | — |
| 1983-07-11 | $6.71 | $6.71 | 15,149 | — | — |
| 1983-07-08 | $6.80 | $6.80 | 114,867 | — | — |
| 1983-07-07 | $6.80 | $6.80 | 45,888 | — | — |
| 1983-07-06 | $6.80 | $6.80 | 42,211 | — | — |
| 1983-07-05 | $6.71 | $6.71 | 47,064 | — | — |
| 1983-07-01 | $6.97 | $6.97 | 3,824 | — | — |
| 1983-06-30 | $6.88 | $6.88 | 0 | — | — |
| 1983-06-29 | $6.88 | $6.88 | 41,476 | — | — |
| 1983-06-28 | $6.88 | $6.88 | 230,321 | — | — |
| 1983-06-27 | $7.31 | $7.31 | 9,413 | — | — |
| 1983-06-24 | $7.31 | $7.31 | 1,618 | — | — |
| 1983-06-23 | $7.31 | $7.31 | 5,442 | — | — |
| 1983-06-22 | $7.48 | $7.48 | 10,295 | — | — |
| 1983-06-21 | $7.48 | $7.48 | 129,133 | — | — |
| 1983-06-20 | $6.97 | $6.97 | 23,826 | — | — |
| 1983-06-17 | $6.97 | $6.97 | 21,767 | — | — |
| 1983-06-16 | $6.63 | $6.63 | 29,415 | — | — |
| 1983-06-15 | $6.46 | $6.46 | 8,236 | — | — |
| 1983-06-14 | $6.46 | $6.46 | 215,761 | — | — |
| 1983-06-13 | $6.54 | $6.54 | 47,947 | — | — |
| 1983-06-10 | $6.20 | $6.20 | 3,236 | — | — |
| 1983-06-09 | $6.20 | $6.20 | 5,442 | — | — |
| 1983-06-08 | $6.20 | $6.20 | 11,913 | — | — |
| 1983-06-07 | $6.20 | $6.20 | 3,236 | — | — |
| 1983-06-06 | $6.29 | $6.29 | 5,589 | — | — |
| 1983-06-03 | $6.37 | $6.37 | 16,325 | — | — |
| 1983-06-02 | $6.46 | $6.46 | 8,089 | — | — |
| 1983-06-01 | $6.37 | $6.37 | 14,708 | — | — |
| 1983-05-31 | $6.54 | $6.54 | 82,216 | — | — |
| 1983-05-27 | $6.46 | $6.46 | 7,795 | — | — |
| 1983-05-26 | $6.63 | $6.63 | 19,267 | — | — |
| 1983-05-25 | $6.63 | $6.63 | 31,033 | — | — |
| 1983-05-24 | $6.63 | $6.63 | 37,210 | — | — |
| 1983-05-23 | $6.63 | $6.63 | 134,722 | — | — |
| 1983-05-20 | $6.71 | $6.71 | 117,955 | — | — |
| 1983-05-19 | $6.71 | $6.71 | 143,399 | — | — |
| 1983-05-18 | $6.71 | $6.71 | 79,274 | — | — |
| 1983-05-17 | $6.63 | $6.63 | 2,647 | — | — |
| 1983-05-16 | $6.63 | $6.63 | 6,471 | — | — |
| 1983-05-13 | $6.71 | $6.71 | 37,799 | — | — |
| 1983-05-12 | $6.80 | $6.80 | 35,151 | — | — |
| 1983-05-11 | $6.80 | $6.80 | 59,419 | — | — |
| 1983-05-10 | $6.80 | $6.80 | 10,001 | — | — |
| 1983-05-09 | $6.88 | $6.88 | 48,241 | — | — |
| 1983-05-06 | $6.71 | $6.71 | 10,737 | — | — |
| 1983-05-05 | $6.63 | $6.63 | 1,030 | — | — |
| 1983-05-04 | $6.63 | $6.63 | 882 | — | — |
| 1983-05-03 | $6.63 | $6.63 | 23,091 | — | — |
| 1983-05-02 | $6.63 | $6.63 | 30,592 | — | — |
| 1983-04-29 | $6.54 | $6.54 | 47,064 | — | — |
| 1983-04-28 | $6.29 | $6.29 | 35,887 | — | — |
| 1983-04-27 | $6.20 | $6.20 | 5,589 | — | — |
| 1983-04-26 | $6.20 | $6.20 | 7,501 | — | — |
| 1983-04-25 | $6.20 | $6.20 | 1,324 | — | — |
| 1983-04-22 | $6.29 | $6.29 | 8,677 | — | — |
| 1983-04-21 | $6.20 | $6.20 | 12,649 | — | — |
| 1983-04-20 | $6.12 | $6.12 | 7,501 | — | — |
| 1983-04-19 | $6.12 | $6.12 | 14,413 | — | — |
| 1983-04-18 | $6.29 | $6.29 | 2,942 | — | — |
| 1983-04-15 | $6.29 | $6.29 | 1,765 | — | — |
| 1983-04-14 | $6.29 | $6.29 | 12,796 | — | — |
| 1983-04-13 | $6.12 | $6.12 | 2,500 | — | — |
| 1983-04-12 | $6.03 | $6.03 | 4,706 | — | — |
| 1983-04-11 | $5.95 | $5.95 | 11,766 | — | — |
| 1983-04-08 | $5.86 | $5.86 | 1,765 | — | — |
| 1983-04-07 | $5.95 | $5.95 | 3,530 | — | — |
| 1983-04-06 | $6.03 | $6.03 | 147 | — | — |
| 1983-04-05 | $6.03 | $6.03 | 14,413 | — | — |
| 1983-04-04 | $5.95 | $5.95 | 735 | — | — |
| 1983-03-31 | $6.12 | $6.12 | 588 | — | — |
| 1983-03-30 | $6.12 | $6.12 | 3,089 | — | — |
| 1983-03-29 | $6.12 | $6.12 | 10,001 | — | — |
| 1983-03-28 | $6.12 | $6.12 | 3,089 | — | — |
| 1983-03-25 | $6.20 | $6.20 | 2,500 | — | — |
| 1983-03-24 | $6.20 | $6.20 | 8,236 | — | — |
| 1983-03-23 | $6.12 | $6.12 | 6,177 | — | — |
| 1983-03-22 | $6.12 | $6.12 | 5,295 | — | — |
| 1983-03-21 | $5.95 | $5.95 | 6,766 | — | — |
| 1983-03-18 | $5.95 | $5.95 | 441 | — | — |
| 1983-03-17 | $5.78 | $5.78 | 6,913 | — | — |
| 1983-03-16 | $5.86 | $5.86 | 17,355 | — | — |
| 1983-03-15 | $5.69 | $5.69 | 1,765 | — | — |
| 1983-03-14 | $5.69 | $5.69 | 14,119 | — | — |
| 1983-03-11 | $5.61 | $5.61 | 7,354 | — | — |
| 1983-03-10 | $5.61 | $5.61 | 294 | — | — |
| 1983-03-09 | $5.61 | $5.61 | 0 | — | — |
| 1983-03-08 | $5.61 | $5.61 | 1,177 | — | — |
| 1983-03-07 | $5.69 | $5.69 | 4,559 | — | — |
| 1983-03-04 | $5.69 | $5.69 | 7,648 | — | — |
| 1983-03-03 | $5.52 | $5.52 | 882 | — | — |
| 1983-03-02 | $5.52 | $5.52 | 2,059 | — | — |
| 1983-03-01 | $5.52 | $5.52 | 2,647 | — | — |
| 1983-02-28 | $5.69 | $5.69 | 3,236 | — | — |
| 1983-02-25 | $5.69 | $5.69 | 3,824 | — | — |
| 1983-02-24 | $5.69 | $5.69 | 2,353 | — | — |
| 1983-02-23 | $5.69 | $5.69 | 9,413 | — | — |
| 1983-02-22 | $5.61 | $5.61 | 5,295 | — | — |
| 1983-02-18 | $5.69 | $5.69 | 7,207 | — | — |
| 1983-02-17 | $5.86 | $5.86 | 20,444 | — | — |
| 1983-02-16 | $5.78 | $5.78 | 26,915 | — | — |
| 1983-02-15 | $5.86 | $5.86 | 18,679 | — | — |
| 1983-02-14 | $5.69 | $5.69 | 8,677 | — | — |
| 1983-02-11 | $5.61 | $5.61 | 3,236 | — | — |
| 1983-02-10 | $5.61 | $5.61 | 3,383 | — | — |
| 1983-02-09 | $5.52 | $5.52 | 3,677 | — | — |
| 1983-02-08 | $5.52 | $5.52 | 4,265 | — | — |
| 1983-02-07 | $5.52 | $5.52 | 3,383 | — | — |
| 1983-02-04 | $5.44 | $5.44 | 1,030 | — | — |
| 1983-02-03 | $5.44 | $5.44 | 7,942 | — | — |
| 1983-02-02 | $5.44 | $5.44 | 2,206 | — | — |
| 1983-02-01 | $5.61 | $5.61 | 8,972 | — | — |
| 1983-01-31 | $5.61 | $5.61 | 3,236 | — | — |
| 1983-01-28 | $5.61 | $5.61 | 882 | — | — |
| 1983-01-27 | $5.61 | $5.61 | 9,119 | — | — |
| 1983-01-26 | $5.69 | $5.69 | 1,471 | — | — |
| 1983-01-25 | $5.52 | $5.52 | 2,059 | — | — |
| 1983-01-24 | $5.44 | $5.44 | 1,618 | — | — |
| 1983-01-21 | $5.69 | $5.69 | 8,383 | — | — |
| 1983-01-20 | $5.69 | $5.69 | 5,295 | — | — |
| 1983-01-19 | $5.52 | $5.52 | 8,089 | — | — |
| 1983-01-18 | $5.78 | $5.78 | 2,794 | — | — |
| 1983-01-17 | $5.95 | $5.95 | 882 | — | — |
| 1983-01-14 | $5.86 | $5.86 | 2,353 | — | — |
| 1983-01-13 | $5.95 | $5.95 | 4,265 | — | — |
| 1983-01-12 | $5.95 | $5.95 | 1,177 | — | — |
| 1983-01-11 | $5.95 | $5.95 | 13,531 | — | — |
| 1983-01-10 | $6.20 | $6.20 | 10,884 | — | — |
| 1983-01-07 | $6.29 | $6.29 | 4,265 | — | — |
| 1983-01-06 | $6.29 | $6.29 | 14,266 | — | — |
| 1983-01-05 | $6.29 | $6.29 | 3,971 | — | — |
| 1983-01-04 | $6.46 | $6.46 | 7,060 | — | — |
| 1983-01-03 | $6.46 | $6.46 | 735 | — | — |