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 | $6.49 | $6.49 | 15,523 | — | — |
| 1983-12-29 | $6.49 | $6.49 | 7,069 | — | — |
| 1983-12-28 | $6.49 | $6.49 | 16,909 | — | — |
| 1983-12-27 | $6.49 | $6.49 | 1,109 | — | — |
| 1983-12-23 | $6.49 | $6.49 | 7,900 | — | — |
| 1983-12-22 | $6.49 | $6.49 | 11,227 | — | — |
| 1983-12-21 | $6.85 | $6.85 | 9,009 | — | — |
| 1983-12-20 | $7.22 | $7.22 | 0 | — | — |
| 1983-12-19 | $7.22 | $7.22 | 3,465 | — | — |
| 1983-12-16 | $7.22 | $7.22 | 2,218 | — | — |
| 1983-12-15 | $7.03 | $7.03 | 3,326 | — | — |
| 1983-12-14 | $7.22 | $7.22 | 693 | — | — |
| 1983-12-13 | $6.85 | $6.85 | 3,604 | — | — |
| 1983-12-12 | $7.22 | $7.22 | 277 | — | — |
| 1983-12-09 | $7.22 | $7.22 | 2,079 | — | — |
| 1983-12-08 | $7.22 | $7.22 | 27,997 | — | — |
| 1983-12-07 | $7.76 | $7.76 | 30,076 | — | — |
| 1983-12-06 | $7.94 | $7.94 | 17,186 | — | — |
| 1983-12-05 | $7.94 | $7.94 | 11,642 | — | — |
| 1983-12-02 | $7.94 | $7.94 | 20,374 | — | — |
| 1983-12-01 | $8.12 | $8.12 | 16,909 | — | — |
| 1983-11-30 | $8.12 | $8.12 | 28,829 | — | — |
| 1983-11-29 | $8.03 | $8.03 | 36,175 | — | — |
| 1983-11-28 | $7.67 | $7.67 | 37,006 | — | — |
| 1983-11-25 | $7.31 | $7.31 | 12,751 | — | — |
| 1983-11-23 | $7.22 | $7.22 | 10,534 | — | — |
| 1983-11-22 | $7.22 | $7.22 | 8,316 | — | — |
| 1983-11-21 | $7.22 | $7.22 | 13,860 | — | — |
| 1983-11-18 | $7.03 | $7.03 | 9,563 | — | — |
| 1983-11-17 | $7.03 | $7.03 | 3,604 | — | — |
| 1983-11-16 | $6.76 | $6.76 | 13,860 | — | — |
| 1983-11-15 | $6.76 | $6.76 | 14,969 | — | — |
| 1983-11-14 | $6.31 | $6.31 | 17,741 | — | — |
| 1983-11-11 | $6.13 | $6.13 | 6,930 | — | — |
| 1983-11-10 | $6.13 | $6.13 | 7,484 | — | — |
| 1983-11-09 | $6.13 | $6.13 | 10,395 | — | — |
| 1983-11-08 | $6.04 | $6.04 | 139 | — | — |
| 1983-11-07 | $5.95 | $5.95 | 5,267 | — | — |
| 1983-11-04 | $6.13 | $6.13 | 1,940 | — | — |
| 1983-11-03 | $6.13 | $6.13 | 14,276 | — | — |
| 1983-11-02 | $5.77 | $5.77 | 2,218 | — | — |
| 1983-11-01 | $6.13 | $6.13 | 8,455 | — | — |
| 1983-10-31 | $6.04 | $6.04 | 1,386 | — | — |
| 1983-10-28 | $6.04 | $6.04 | 17,879 | — | — |
| 1983-10-27 | $5.95 | $5.95 | 18,295 | — | — |
| 1983-10-26 | $6.13 | $6.13 | 1,386 | — | — |
| 1983-10-25 | $6.13 | $6.13 | 0 | — | — |
| 1983-10-24 | $6.13 | $6.13 | 13,444 | — | — |
| 1983-10-21 | $6.31 | $6.31 | 19,265 | — | — |
| 1983-10-20 | $6.31 | $6.31 | 2,356 | — | — |
| 1983-10-19 | $6.31 | $6.31 | 16,216 | — | — |
| 1983-10-18 | $6.49 | $6.49 | 3,604 | — | — |
| 1983-10-17 | $6.49 | $6.49 | 1,802 | — | — |
| 1983-10-14 | $6.49 | $6.49 | 554 | — | — |
| 1983-10-13 | $6.49 | $6.49 | 6,376 | — | — |
| 1983-10-12 | $6.31 | $6.31 | 4,851 | — | — |
| 1983-10-11 | $6.40 | $6.40 | 1,940 | — | — |
| 1983-10-10 | $6.31 | $6.31 | 20,236 | — | — |
| 1983-10-07 | $6.49 | $6.49 | 5,683 | — | — |
| 1983-10-06 | $6.31 | $6.31 | 7,484 | — | — |
| 1983-10-05 | $6.31 | $6.31 | 5,405 | — | — |
| 1983-10-04 | $6.31 | $6.31 | 9,286 | — | — |
| 1983-10-03 | $6.31 | $6.31 | 7,069 | — | — |
| 1983-09-30 | $6.40 | $6.40 | 9,702 | — | — |
| 1983-09-29 | $6.31 | $6.31 | 8,732 | — | — |
| 1983-09-28 | $6.31 | $6.31 | 20,651 | — | — |
| 1983-09-27 | $6.85 | $6.85 | 3,604 | — | — |
| 1983-09-26 | $7.03 | $7.03 | 22,730 | — | — |
| 1983-09-23 | $7.22 | $7.22 | 30,631 | — | — |
| 1983-09-22 | $7.03 | $7.03 | 28,274 | — | — |
| 1983-09-21 | $6.13 | $6.13 | 23,423 | — | — |
| 1983-09-20 | $5.77 | $5.77 | 2,079 | — | — |
| 1983-09-19 | $5.77 | $5.77 | 0 | — | — |
| 1983-09-16 | $5.77 | $5.77 | 5,821 | — | — |
| 1983-09-15 | $5.77 | $5.77 | 2,495 | — | — |
| 1983-09-14 | $5.77 | $5.77 | 832 | — | — |
| 1983-09-13 | $5.77 | $5.77 | 2,495 | — | — |
| 1983-09-12 | $5.59 | $5.59 | 2,911 | — | — |
| 1983-09-09 | $5.77 | $5.77 | 1,940 | — | — |
| 1983-09-08 | $5.77 | $5.77 | 2,495 | — | — |
| 1983-09-07 | $5.77 | $5.77 | 15,107 | — | — |
| 1983-09-06 | $6.04 | $6.04 | 2,218 | — | — |
| 1983-09-02 | $6.04 | $6.04 | 2,911 | — | — |
| 1983-09-01 | $5.95 | $5.95 | 3,188 | — | — |
| 1983-08-31 | $5.95 | $5.95 | 29,660 | — | — |
| 1983-08-30 | $5.59 | $5.59 | 6,237 | — | — |
| 1983-08-29 | $5.41 | $5.41 | 5,544 | — | — |
| 1983-08-26 | $5.41 | $5.41 | 277 | — | — |
| 1983-08-25 | $5.41 | $5.41 | 2,495 | — | — |
| 1983-08-24 | $5.23 | $5.23 | 9,979 | — | — |
| 1983-08-23 | $5.23 | $5.23 | 3,188 | — | — |
| 1983-08-22 | $5.05 | $5.05 | 1,109 | — | — |
| 1983-08-19 | $5.05 | $5.05 | 693 | — | — |
| 1983-08-18 | $5.05 | $5.05 | 7,484 | — | — |
| 1983-08-17 | $5.05 | $5.05 | 5,960 | — | — |
| 1983-08-16 | $5.23 | $5.23 | 3,465 | — | — |
| 1983-08-15 | $5.32 | $5.32 | 9,841 | — | — |
| 1983-08-12 | $5.68 | $5.68 | 1,940 | — | — |
| 1983-08-11 | $5.59 | $5.59 | 554 | — | — |
| 1983-08-10 | $5.59 | $5.59 | 12,474 | — | — |
| 1983-08-09 | $5.23 | $5.23 | 4,158 | — | — |
| 1983-08-08 | $5.41 | $5.41 | 7,346 | — | — |
| 1983-08-05 | $5.68 | $5.68 | 1,109 | — | — |
| 1983-08-04 | $5.77 | $5.77 | 4,712 | — | — |
| 1983-08-03 | $6.13 | $6.13 | 10,672 | — | — |
| 1983-08-02 | $5.95 | $5.95 | 1,386 | — | — |
| 1983-08-01 | $5.95 | $5.95 | 2,911 | — | — |
| 1983-07-29 | $6.13 | $6.13 | 693 | — | — |
| 1983-07-28 | $6.31 | $6.31 | 0 | — | — |
| 1983-07-27 | $6.31 | $6.31 | 6,376 | — | — |
| 1983-07-26 | $6.31 | $6.31 | 2,079 | — | — |
| 1983-07-25 | $6.31 | $6.31 | 5,128 | — | — |
| 1983-07-22 | $6.31 | $6.31 | 1,663 | — | — |
| 1983-07-21 | $6.31 | $6.31 | 1,109 | — | — |
| 1983-07-20 | $6.31 | $6.31 | 1,386 | — | — |
| 1983-07-19 | $6.31 | $6.31 | 970 | — | — |
| 1983-07-18 | $6.31 | $6.31 | 2,911 | — | — |
| 1983-07-15 | $6.13 | $6.13 | 29,245 | — | — |
| 1983-07-14 | $6.85 | $6.85 | 3,049 | — | — |
| 1983-07-13 | $6.85 | $6.85 | 4,297 | — | — |
| 1983-07-12 | $7.12 | $7.12 | 8,316 | — | — |
| 1983-07-11 | $7.12 | $7.12 | 10,534 | — | — |
| 1983-07-08 | $7.22 | $7.22 | 139 | — | — |
| 1983-07-07 | $7.22 | $7.22 | 9,702 | — | — |
| 1983-07-06 | $7.22 | $7.22 | 2,218 | — | — |
| 1983-07-05 | $7.22 | $7.22 | 4,297 | — | — |
| 1983-07-01 | $7.40 | $7.40 | 4,990 | — | — |
| 1983-06-30 | $7.40 | $7.40 | 8,455 | — | — |
| 1983-06-29 | $7.31 | $7.31 | 9,148 | — | — |
| 1983-06-28 | $7.12 | $7.12 | 9,286 | — | — |
| 1983-06-27 | $7.76 | $7.76 | 19,820 | — | — |
| 1983-06-24 | $7.76 | $7.76 | 18,711 | — | — |
| 1983-06-23 | $7.49 | $7.49 | 11,920 | — | — |
| 1983-06-22 | $7.58 | $7.58 | 11,504 | — | — |
| 1983-06-21 | $7.58 | $7.58 | 5,821 | — | — |
| 1983-06-20 | $7.58 | $7.58 | 13,721 | — | — |
| 1983-06-17 | $7.76 | $7.76 | 11,227 | — | — |
| 1983-06-16 | $8.03 | $8.03 | 76,369 | — | — |
| 1983-06-15 | $7.49 | $7.49 | 5,960 | — | — |
| 1983-06-14 | $7.40 | $7.40 | 18,988 | — | — |
| 1983-06-13 | $7.22 | $7.22 | 14,137 | — | — |
| 1983-06-10 | $7.22 | $7.22 | 19,820 | — | — |
| 1983-06-09 | $7.22 | $7.22 | 19,820 | — | — |
| 1983-06-08 | $7.31 | $7.31 | 30,908 | — | — |
| 1983-06-07 | $7.67 | $7.67 | 34,927 | — | — |
| 1983-06-06 | $7.67 | $7.67 | 113,236 | — | — |
| 1983-06-03 | $6.85 | $6.85 | 18,988 | — | — |
| 1983-06-02 | $6.58 | $6.58 | 28,552 | — | — |
| 1983-06-01 | $6.31 | $6.31 | 4,019 | — | — |
| 1983-05-31 | $6.40 | $6.40 | 10,256 | — | — |
| 1983-05-27 | $6.58 | $6.58 | 19,958 | — | — |
| 1983-05-26 | $6.49 | $6.49 | 9,425 | — | — |
| 1983-05-25 | $6.49 | $6.49 | 42,550 | — | — |
| 1983-05-24 | $6.40 | $6.40 | 17,879 | — | — |
| 1983-05-23 | $6.31 | $6.31 | 4,851 | — | — |
| 1983-05-20 | $6.31 | $6.31 | 1,663 | — | — |
| 1983-05-19 | $6.31 | $6.31 | 3,742 | — | — |
| 1983-05-18 | $6.31 | $6.31 | 6,653 | — | — |
| 1983-05-17 | $6.31 | $6.31 | 4,990 | — | — |
| 1983-05-16 | $6.31 | $6.31 | 6,791 | — | — |
| 1983-05-13 | $6.49 | $6.49 | 4,158 | — | — |
| 1983-05-12 | $6.49 | $6.49 | 7,346 | — | — |
| 1983-05-11 | $6.49 | $6.49 | 12,890 | — | — |
| 1983-05-10 | $6.67 | $6.67 | 13,028 | — | — |
| 1983-05-09 | $6.67 | $6.67 | 14,137 | — | — |
| 1983-05-06 | $6.76 | $6.76 | 33,957 | — | — |
| 1983-05-05 | $6.22 | $6.22 | 27,027 | — | — |
| 1983-05-04 | $5.77 | $5.77 | 12,197 | — | — |
| 1983-05-03 | $5.86 | $5.86 | 4,435 | — | — |
| 1983-05-02 | $5.95 | $5.95 | 4,019 | — | — |
| 1983-04-29 | $5.95 | $5.95 | 16,216 | — | — |
| 1983-04-28 | $5.77 | $5.77 | 22,315 | — | — |
| 1983-04-27 | $5.41 | $5.41 | 6,237 | — | — |
| 1983-04-26 | $5.41 | $5.41 | 23,423 | — | — |
| 1983-04-25 | $5.41 | $5.41 | 9,148 | — | — |
| 1983-04-22 | $5.41 | $5.41 | 7,207 | — | — |
| 1983-04-21 | $5.50 | $5.50 | 4,435 | — | — |
| 1983-04-20 | $5.59 | $5.59 | 7,069 | — | — |
| 1983-04-19 | $5.50 | $5.50 | 6,930 | — | — |
| 1983-04-18 | $5.41 | $5.41 | 6,098 | — | — |
| 1983-04-15 | $5.59 | $5.59 | 3,326 | — | — |
| 1983-04-14 | $5.59 | $5.59 | 7,069 | — | — |
| 1983-04-13 | $5.59 | $5.59 | 4,435 | — | — |
| 1983-04-12 | $5.59 | $5.59 | 5,128 | — | — |
| 1983-04-11 | $5.59 | $5.59 | 7,346 | — | — |
| 1983-04-08 | $5.77 | $5.77 | 4,851 | — | — |
| 1983-04-07 | $5.77 | $5.77 | 11,781 | — | — |
| 1983-04-06 | $5.77 | $5.77 | 3,881 | — | — |
| 1983-04-05 | $5.86 | $5.86 | 139 | — | — |
| 1983-04-04 | $5.77 | $5.77 | 970 | — | — |
| 1983-03-31 | $5.86 | $5.86 | 0 | — | — |
| 1983-03-30 | $5.77 | $5.77 | 4,990 | — | — |
| 1983-03-29 | $5.77 | $5.77 | 5,128 | — | — |
| 1983-03-28 | $5.95 | $5.95 | 5,544 | — | — |
| 1983-03-25 | $6.31 | $6.31 | 5,683 | — | — |
| 1983-03-24 | $6.31 | $6.31 | 3,188 | — | — |
| 1983-03-23 | $6.31 | $6.31 | 4,158 | — | — |
| 1983-03-22 | $6.40 | $6.40 | 1,525 | — | — |
| 1983-03-21 | $6.49 | $6.49 | 1,802 | — | — |
| 1983-03-18 | $6.49 | $6.49 | 6,098 | — | — |
| 1983-03-17 | $6.49 | $6.49 | 6,237 | — | — |
| 1983-03-16 | $6.49 | $6.49 | 6,376 | — | — |
| 1983-03-15 | $6.58 | $6.58 | 4,712 | — | — |
| 1983-03-14 | $6.67 | $6.67 | 13,028 | — | — |
| 1983-03-11 | $6.67 | $6.67 | 18,850 | — | — |
| 1983-03-10 | $6.13 | $6.13 | 3,049 | — | — |
| 1983-03-09 | $6.13 | $6.13 | 1,386 | — | — |
| 1983-03-08 | $6.13 | $6.13 | 6,098 | — | — |
| 1983-03-07 | $6.31 | $6.31 | 8,732 | — | — |
| 1983-03-04 | $6.40 | $6.40 | 1,802 | — | — |
| 1983-03-03 | $6.31 | $6.31 | 1,525 | — | — |
| 1983-03-02 | $6.31 | $6.31 | 8,177 | — | — |
| 1983-03-01 | $6.76 | $6.76 | 2,218 | — | — |
| 1983-02-28 | $6.67 | $6.67 | 9,148 | — | — |
| 1983-02-25 | $6.76 | $6.76 | 13,583 | — | — |
| 1983-02-24 | $6.76 | $6.76 | 4,990 | — | — |
| 1983-02-23 | $6.85 | $6.85 | 8,177 | — | — |
| 1983-02-22 | $7.03 | $7.03 | 7,762 | — | — |
| 1983-02-18 | $7.22 | $7.22 | 5,405 | — | — |
| 1983-02-17 | $7.40 | $7.40 | 8,177 | — | — |
| 1983-02-16 | $7.58 | $7.58 | 10,811 | — | — |
| 1983-02-15 | $7.58 | $7.58 | 28,136 | — | — |
| 1983-02-14 | $6.67 | $6.67 | 15,107 | — | — |
| 1983-02-11 | $7.22 | $7.22 | 15,523 | — | — |
| 1983-02-10 | $7.58 | $7.58 | 16,355 | — | — |
| 1983-02-09 | $7.67 | $7.67 | 11,227 | — | — |
| 1983-02-08 | $7.67 | $7.67 | 13,444 | — | — |
| 1983-02-07 | $7.67 | $7.67 | 23,146 | — | — |
| 1983-02-04 | $7.58 | $7.58 | 69,300 | — | — |
| 1983-02-03 | $6.58 | $6.58 | 4,990 | — | — |
| 1983-02-02 | $6.49 | $6.49 | 10,811 | — | — |
| 1983-02-01 | $6.58 | $6.58 | 16,078 | — | — |
| 1983-01-31 | $6.49 | $6.49 | 23,008 | — | — |
| 1983-01-28 | $6.40 | $6.40 | 10,811 | — | — |
| 1983-01-27 | $6.58 | $6.58 | 9,841 | — | — |
| 1983-01-26 | $6.49 | $6.49 | 9,563 | — | — |
| 1983-01-25 | $6.49 | $6.49 | 2,079 | — | — |
| 1983-01-24 | $6.49 | $6.49 | 9,702 | — | — |
| 1983-01-21 | $6.85 | $6.85 | 14,830 | — | — |
| 1983-01-20 | $7.12 | $7.12 | 16,771 | — | — |
| 1983-01-19 | $7.03 | $7.03 | 13,306 | — | — |
| 1983-01-18 | $7.03 | $7.03 | 13,028 | — | — |
| 1983-01-17 | $7.03 | $7.03 | 24,116 | — | — |
| 1983-01-14 | $7.12 | $7.12 | 12,197 | — | — |
| 1983-01-13 | $7.58 | $7.58 | 26,057 | — | — |
| 1983-01-12 | $7.22 | $7.22 | 10,672 | — | — |
| 1983-01-11 | $7.12 | $7.12 | 13,306 | — | — |
| 1983-01-10 | $7.31 | $7.31 | 25,364 | — | — |
| 1983-01-07 | $7.76 | $7.76 | 24,255 | — | — |
| 1983-01-06 | $7.49 | $7.49 | 19,958 | — | — |
| 1983-01-05 | $7.22 | $7.22 | 23,701 | — | — |
| 1983-01-04 | $7.22 | $7.22 | 41,164 | — | — |
| 1983-01-03 | $6.40 | $6.40 | 15,385 | — | — |