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 | $9.04 | $9.04 | 24,424 | — | — |
| 1983-12-29 | $8.90 | $8.90 | 11,681 | — | — |
| 1983-12-28 | $8.69 | $8.69 | 47,787 | — | — |
| 1983-12-27 | $8.38 | $8.38 | 32,920 | — | — |
| 1983-12-23 | $8.85 | $8.85 | 27,610 | — | — |
| 1983-12-22 | $9.06 | $9.06 | 89,202 | — | — |
| 1983-12-21 | $8.80 | $8.80 | 24,424 | — | — |
| 1983-12-20 | $8.43 | $8.43 | 23,362 | — | — |
| 1983-12-19 | $8.40 | $8.40 | 53,096 | — | — |
| 1983-12-16 | $8.07 | $8.07 | 38,229 | — | — |
| 1983-12-15 | $7.79 | $7.79 | 71,149 | — | — |
| 1983-12-14 | $7.39 | $7.39 | 23,362 | — | — |
| 1983-12-13 | $7.35 | $7.35 | 11,681 | — | — |
| 1983-12-12 | $7.49 | $7.49 | 22,301 | — | — |
| 1983-12-09 | $7.52 | $7.52 | 26,548 | — | — |
| 1983-12-08 | $7.70 | $7.70 | 53,096 | — | — |
| 1983-12-07 | $7.46 | $7.46 | 56,282 | — | — |
| 1983-12-06 | $6.73 | $6.73 | 13,805 | — | — |
| 1983-12-05 | $6.80 | $6.80 | 2,124 | — | — |
| 1983-12-02 | $6.90 | $6.90 | 9,557 | — | — |
| 1983-12-01 | $7.06 | $7.06 | 23,362 | — | — |
| 1983-11-30 | $6.45 | $6.45 | 48,849 | — | — |
| 1983-11-29 | $6.03 | $6.03 | 20,177 | — | — |
| 1983-11-28 | $6.07 | $6.07 | 5,310 | — | — |
| 1983-11-25 | $6.12 | $6.12 | 3,186 | — | — |
| 1983-11-23 | $6.12 | $6.12 | 5,310 | — | — |
| 1983-11-22 | $6.12 | $6.12 | 9,557 | — | — |
| 1983-11-21 | $6.03 | $6.03 | 3,186 | — | — |
| 1983-11-18 | $6.12 | $6.12 | 11,681 | — | — |
| 1983-11-17 | $6.12 | $6.12 | 38,229 | — | — |
| 1983-11-16 | $6.00 | $6.00 | 25,486 | — | — |
| 1983-11-15 | $5.91 | $5.91 | 2,124 | — | — |
| 1983-11-14 | $5.98 | $5.98 | 0 | — | — |
| 1983-11-11 | $5.98 | $5.98 | 2,124 | — | — |
| 1983-11-10 | $5.93 | $5.93 | 1,062 | — | — |
| 1983-11-09 | $6.00 | $6.00 | 2,124 | — | — |
| 1983-11-08 | $5.99 | $5.99 | 6,372 | — | — |
| 1983-11-07 | $5.89 | $5.89 | 4,248 | — | — |
| 1983-11-04 | $5.89 | $5.89 | 4,248 | — | — |
| 1983-11-03 | $6.00 | $6.00 | 6,372 | — | — |
| 1983-11-02 | $6.11 | $6.11 | 0 | — | — |
| 1983-11-01 | $6.11 | $6.11 | 7,434 | — | — |
| 1983-10-31 | $6.11 | $6.11 | 3,186 | — | — |
| 1983-10-28 | $6.07 | $6.07 | 1,062 | — | — |
| 1983-10-27 | $6.07 | $6.07 | 3,186 | — | — |
| 1983-10-26 | $6.12 | $6.12 | 0 | — | — |
| 1983-10-25 | $6.12 | $6.12 | 1,062 | — | — |
| 1983-10-24 | $6.03 | $6.03 | 2,124 | — | — |
| 1983-10-21 | $6.12 | $6.12 | 0 | — | — |
| 1983-10-20 | $6.12 | $6.12 | 4,248 | — | — |
| 1983-10-19 | $6.07 | $6.07 | 12,743 | — | — |
| 1983-10-18 | $6.05 | $6.05 | 1,062 | — | — |
| 1983-10-17 | $6.12 | $6.12 | 0 | — | — |
| 1983-10-14 | $6.12 | $6.12 | 10,619 | — | — |
| 1983-10-13 | $6.14 | $6.14 | 2,124 | — | — |
| 1983-10-12 | $6.17 | $6.17 | 5,310 | — | — |
| 1983-10-11 | $6.18 | $6.18 | 5,310 | — | — |
| 1983-10-10 | $6.22 | $6.22 | 0 | — | — |
| 1983-10-07 | $6.22 | $6.22 | 8,495 | — | — |
| 1983-10-06 | $6.24 | $6.24 | 52,035 | — | — |
| 1983-10-05 | $6.12 | $6.12 | 5,310 | — | — |
| 1983-10-04 | $6.11 | $6.11 | 0 | — | — |
| 1983-10-03 | $6.11 | $6.11 | 4,248 | — | — |
| 1983-09-30 | $6.05 | $6.05 | 4,248 | — | — |
| 1983-09-29 | $6.01 | $6.01 | 6,372 | — | — |
| 1983-09-28 | $6.14 | $6.14 | 1,062 | — | — |
| 1983-09-27 | $6.19 | $6.19 | 2,124 | — | — |
| 1983-09-26 | $6.22 | $6.22 | 1,062 | — | — |
| 1983-09-23 | $6.26 | $6.26 | 0 | — | — |
| 1983-09-22 | $6.26 | $6.26 | 0 | — | — |
| 1983-09-21 | $6.26 | $6.26 | 3,186 | — | — |
| 1983-09-20 | $6.29 | $6.29 | 8,495 | — | — |
| 1983-09-19 | $6.29 | $6.29 | 3,186 | — | — |
| 1983-09-16 | $6.31 | $6.31 | 12,743 | — | — |
| 1983-09-15 | $6.33 | $6.33 | 27,610 | — | — |
| 1983-09-14 | $6.20 | $6.20 | 0 | — | — |
| 1983-09-13 | $6.20 | $6.20 | 4,248 | — | — |
| 1983-09-12 | $6.22 | $6.22 | 9,557 | — | — |
| 1983-09-09 | $6.07 | $6.07 | 8,495 | — | — |
| 1983-09-08 | $5.98 | $5.98 | 3,186 | — | — |
| 1983-09-07 | $6.05 | $6.05 | 1,062 | — | — |
| 1983-09-06 | $6.17 | $6.17 | 4,248 | — | — |
| 1983-09-02 | $6.14 | $6.14 | 12,743 | — | — |
| 1983-09-01 | $6.12 | $6.12 | 5,310 | — | — |
| 1983-08-31 | $6.12 | $6.12 | 5,310 | — | — |
| 1983-08-30 | $5.96 | $5.96 | 12,743 | — | — |
| 1983-08-29 | $6.12 | $6.12 | 1,062 | — | — |
| 1983-08-26 | $6.12 | $6.12 | 6,372 | — | — |
| 1983-08-25 | $6.22 | $6.22 | 4,248 | — | — |
| 1983-08-24 | $6.19 | $6.19 | 4,248 | — | — |
| 1983-08-23 | $6.22 | $6.22 | 0 | — | — |
| 1983-08-22 | $6.22 | $6.22 | 0 | — | — |
| 1983-08-19 | $6.22 | $6.22 | 8,495 | — | — |
| 1983-08-18 | $6.01 | $6.01 | 1,062 | — | — |
| 1983-08-17 | $6.11 | $6.11 | 2,124 | — | — |
| 1983-08-16 | $6.12 | $6.12 | 2,124 | — | — |
| 1983-08-15 | $6.24 | $6.24 | 3,186 | — | — |
| 1983-08-12 | $6.22 | $6.22 | 3,186 | — | — |
| 1983-08-11 | $6.12 | $6.12 | 7,434 | — | — |
| 1983-08-10 | $6.26 | $6.26 | 5,310 | — | — |
| 1983-08-09 | $6.38 | $6.38 | 1,062 | — | — |
| 1983-08-08 | $6.47 | $6.47 | 3,186 | — | — |
| 1983-08-05 | $6.52 | $6.52 | 7,434 | — | — |
| 1983-08-04 | $6.59 | $6.59 | 7,434 | — | — |
| 1983-08-03 | $6.64 | $6.64 | 0 | — | — |
| 1983-08-02 | $6.64 | $6.64 | 0 | — | — |
| 1983-08-01 | $6.64 | $6.64 | 1,062 | — | — |
| 1983-07-29 | $6.59 | $6.59 | 12,743 | — | — |
| 1983-07-28 | $6.62 | $6.62 | 1,062 | — | — |
| 1983-07-27 | $6.69 | $6.69 | 0 | — | — |
| 1983-07-26 | $6.69 | $6.69 | 0 | — | — |
| 1983-07-25 | $6.69 | $6.69 | 3,186 | — | — |
| 1983-07-22 | $6.52 | $6.52 | 1,062 | — | — |
| 1983-07-21 | $6.59 | $6.59 | 1,062 | — | — |
| 1983-07-20 | $6.59 | $6.59 | 1,062 | — | — |
| 1983-07-19 | $6.64 | $6.64 | 1,062 | — | — |
| 1983-07-18 | $6.59 | $6.59 | 2,124 | — | — |
| 1983-07-15 | $6.73 | $6.73 | 5,310 | — | — |
| 1983-07-14 | $6.74 | $6.74 | 2,124 | — | — |
| 1983-07-13 | $6.74 | $6.74 | 4,248 | — | — |
| 1983-07-12 | $6.77 | $6.77 | 6,372 | — | — |
| 1983-07-11 | $6.79 | $6.79 | 8,495 | — | — |
| 1983-07-08 | $6.78 | $6.78 | 5,310 | — | — |
| 1983-07-07 | $6.73 | $6.73 | 1,062 | — | — |
| 1983-07-06 | $6.87 | $6.87 | 18,053 | — | — |
| 1983-07-05 | $6.78 | $6.78 | 0 | — | — |
| 1983-07-01 | $6.78 | $6.78 | 6,372 | — | — |
| 1983-06-30 | $6.73 | $6.73 | 1,062 | — | — |
| 1983-06-29 | $6.69 | $6.69 | 0 | — | — |
| 1983-06-28 | $6.69 | $6.69 | 1,062 | — | — |
| 1983-06-27 | $6.73 | $6.73 | 5,310 | — | — |
| 1983-06-24 | $6.76 | $6.76 | 7,434 | — | — |
| 1983-06-23 | $6.73 | $6.73 | 1,062 | — | — |
| 1983-06-22 | $6.76 | $6.76 | 4,248 | — | — |
| 1983-06-21 | $6.64 | $6.64 | 3,186 | — | — |
| 1983-06-20 | $6.59 | $6.59 | 0 | — | — |
| 1983-06-17 | $6.59 | $6.59 | 0 | — | — |
| 1983-06-16 | $6.59 | $6.59 | 3,186 | — | — |
| 1983-06-15 | $6.56 | $6.56 | 1,062 | — | — |
| 1983-06-14 | $6.64 | $6.64 | 8,495 | — | — |
| 1983-06-13 | $6.80 | $6.80 | 10,619 | — | — |
| 1983-06-10 | $6.59 | $6.59 | 6,372 | — | — |
| 1983-06-09 | $6.59 | $6.59 | 8,495 | — | — |
| 1983-06-08 | $6.78 | $6.78 | 10,619 | — | — |
| 1983-06-07 | $6.92 | $6.92 | 11,681 | — | — |
| 1983-06-06 | $7.16 | $7.16 | 24,424 | — | — |
| 1983-06-03 | $6.67 | $6.67 | 21,239 | — | — |
| 1983-06-02 | $6.50 | $6.50 | 4,248 | — | — |
| 1983-06-01 | $6.39 | $6.39 | 2,124 | — | — |
| 1983-05-31 | $6.38 | $6.38 | 0 | — | — |
| 1983-05-27 | $6.38 | $6.38 | 13,805 | — | — |
| 1983-05-26 | $6.45 | $6.45 | 7,434 | — | — |
| 1983-05-25 | $6.40 | $6.40 | 11,681 | — | — |
| 1983-05-24 | $6.50 | $6.50 | 10,619 | — | — |
| 1983-05-23 | $6.40 | $6.40 | 22,301 | — | — |
| 1983-05-20 | $6.71 | $6.71 | 3,186 | — | — |
| 1983-05-19 | $6.69 | $6.69 | 7,434 | — | — |
| 1983-05-18 | $6.78 | $6.78 | 2,124 | — | — |
| 1983-05-17 | $6.78 | $6.78 | 9,557 | — | — |
| 1983-05-16 | $6.83 | $6.83 | 4,248 | — | — |
| 1983-05-13 | $6.97 | $6.97 | 6,372 | — | — |
| 1983-05-12 | $6.99 | $6.99 | 4,248 | — | — |
| 1983-05-11 | $7.16 | $7.16 | 16,991 | — | — |
| 1983-05-10 | $7.11 | $7.11 | 15,929 | — | — |
| 1983-05-09 | $6.87 | $6.87 | 5,310 | — | — |
| 1983-05-06 | $6.96 | $6.96 | 22,301 | — | — |
| 1983-05-05 | $6.97 | $6.97 | 3,186 | — | — |
| 1983-05-04 | $7.02 | $7.02 | 19,115 | — | — |
| 1983-05-03 | $6.87 | $6.87 | 1,062 | — | — |
| 1983-05-02 | $6.85 | $6.85 | 8,495 | — | — |
| 1983-04-29 | $6.83 | $6.83 | 12,743 | — | — |
| 1983-04-28 | $6.89 | $6.89 | 2,124 | — | — |
| 1983-04-27 | $6.89 | $6.89 | 5,310 | — | — |
| 1983-04-26 | $6.99 | $6.99 | 0 | — | — |
| 1983-04-25 | $6.99 | $6.99 | 9,557 | — | — |
| 1983-04-22 | $6.98 | $6.98 | 3,186 | — | — |
| 1983-04-21 | $7.02 | $7.02 | 6,372 | — | — |
| 1983-04-20 | $7.15 | $7.15 | 8,495 | — | — |
| 1983-04-19 | $7.11 | $7.11 | 5,310 | — | — |
| 1983-04-18 | $7.16 | $7.16 | 24,424 | — | — |
| 1983-04-15 | $7.02 | $7.02 | 10,619 | — | — |
| 1983-04-14 | $6.78 | $6.78 | 1,062 | — | — |
| 1983-04-13 | $6.98 | $6.98 | 1,062 | — | — |
| 1983-04-12 | $7.06 | $7.06 | 1,062 | — | — |
| 1983-04-11 | $7.06 | $7.06 | 3,186 | — | — |
| 1983-04-08 | $7.13 | $7.13 | 5,310 | — | — |
| 1983-04-07 | $6.87 | $6.87 | 0 | — | — |
| 1983-04-06 | $6.87 | $6.87 | 6,372 | — | — |
| 1983-04-05 | $6.87 | $6.87 | 9,557 | — | — |
| 1983-04-04 | $6.92 | $6.92 | 4,248 | — | — |
| 1983-03-31 | $7.15 | $7.15 | 9,557 | — | — |
| 1983-03-30 | $7.19 | $7.19 | 8,495 | — | — |
| 1983-03-29 | $7.23 | $7.23 | 10,619 | — | — |
| 1983-03-28 | $7.24 | $7.24 | 7,434 | — | — |
| 1983-03-25 | $7.16 | $7.16 | 1,062 | — | — |
| 1983-03-24 | $7.24 | $7.24 | 5,310 | — | — |
| 1983-03-23 | $7.18 | $7.18 | 7,434 | — | — |
| 1983-03-22 | $7.23 | $7.23 | 4,248 | — | — |
| 1983-03-21 | $7.25 | $7.25 | 0 | — | — |
| 1983-03-18 | $7.25 | $7.25 | 3,186 | — | — |
| 1983-03-17 | $7.25 | $7.25 | 2,124 | — | — |
| 1983-03-16 | $7.25 | $7.25 | 6,372 | — | — |
| 1983-03-15 | $7.25 | $7.25 | 2,124 | — | — |
| 1983-03-14 | $7.35 | $7.35 | 22,301 | — | — |
| 1983-03-11 | $7.07 | $7.07 | 9,557 | — | — |
| 1983-03-10 | $7.30 | $7.30 | 10,619 | — | — |
| 1983-03-09 | $7.32 | $7.32 | 1,062 | — | — |
| 1983-03-08 | $7.27 | $7.27 | 4,248 | — | — |
| 1983-03-07 | $7.39 | $7.39 | 0 | — | — |
| 1983-03-04 | $7.39 | $7.39 | 9,557 | — | — |
| 1983-03-03 | $7.43 | $7.43 | 14,867 | — | — |
| 1983-03-02 | $7.44 | $7.44 | 11,681 | — | — |
| 1983-03-01 | $7.51 | $7.51 | 4,248 | — | — |
| 1983-02-28 | $7.52 | $7.52 | 23,362 | — | — |
| 1983-02-25 | $7.52 | $7.52 | 3,186 | — | — |
| 1983-02-24 | $7.51 | $7.51 | 16,991 | — | — |
| 1983-02-23 | $7.49 | $7.49 | 19,115 | — | — |
| 1983-02-22 | $7.20 | $7.20 | 3,186 | — | — |
| 1983-02-18 | $7.30 | $7.30 | 1,062 | — | — |
| 1983-02-17 | $7.20 | $7.20 | 7,434 | — | — |
| 1983-02-16 | $7.46 | $7.46 | 2,124 | — | — |
| 1983-02-15 | $7.51 | $7.51 | 0 | — | — |
| 1983-02-14 | $7.51 | $7.51 | 2,124 | — | — |
| 1983-02-11 | $7.49 | $7.49 | 4,248 | — | — |
| 1983-02-10 | $7.51 | $7.51 | 0 | — | — |
| 1983-02-09 | $7.51 | $7.51 | 3,186 | — | — |
| 1983-02-08 | $7.59 | $7.59 | 2,124 | — | — |
| 1983-02-07 | $7.49 | $7.49 | 4,248 | — | — |
| 1983-02-04 | $7.62 | $7.62 | 6,372 | — | — |
| 1983-02-03 | $7.79 | $7.79 | 1,062 | — | — |
| 1983-02-02 | $7.77 | $7.77 | 0 | — | — |
| 1983-02-01 | $7.77 | $7.77 | 0 | — | — |
| 1983-01-31 | $7.77 | $7.77 | 6,372 | — | — |
| 1983-01-28 | $7.92 | $7.92 | 4,248 | — | — |
| 1983-01-27 | $8.02 | $8.02 | 5,310 | — | — |
| 1983-01-26 | $7.91 | $7.91 | 8,495 | — | — |
| 1983-01-25 | $7.53 | $7.53 | 3,186 | — | — |
| 1983-01-24 | $7.46 | $7.46 | 12,743 | — | — |
| 1983-01-21 | $7.52 | $7.52 | 15,929 | — | — |
| 1983-01-20 | $7.51 | $7.51 | 9,557 | — | — |
| 1983-01-19 | $7.72 | $7.72 | 3,186 | — | — |
| 1983-01-18 | $7.77 | $7.77 | 24,424 | — | — |
| 1983-01-17 | $8.10 | $8.10 | 3,186 | — | — |
| 1983-01-14 | $8.24 | $8.24 | 16,991 | — | — |
| 1983-01-13 | $8.24 | $8.24 | 8,495 | — | — |
| 1983-01-12 | $8.15 | $8.15 | 16,991 | — | — |
| 1983-01-11 | $8.24 | $8.24 | 18,053 | — | — |
| 1983-01-10 | $8.45 | $8.45 | 22,301 | — | — |
| 1983-01-07 | $8.45 | $8.45 | 11,681 | — | — |
| 1983-01-06 | $8.38 | $8.38 | 18,053 | — | — |
| 1983-01-05 | $8.33 | $8.33 | 18,053 | — | — |
| 1983-01-04 | $8.15 | $8.15 | 15,929 | — | — |
| 1983-01-03 | $7.98 | $7.98 | 6,372 | — | — |