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 | $7.26 | $7.26 | 382 | — | — |
| 1983-12-29 | $7.26 | $7.26 | 0 | — | — |
| 1983-12-28 | $7.26 | $7.26 | 0 | — | — |
| 1983-12-27 | $7.26 | $7.26 | 764 | — | — |
| 1983-12-23 | $7.20 | $7.20 | 1,910 | — | — |
| 1983-12-22 | $7.20 | $7.20 | 0 | — | — |
| 1983-12-21 | $7.20 | $7.20 | 382 | — | — |
| 1983-12-20 | $7.20 | $7.20 | 4,966 | — | — |
| 1983-12-19 | $7.13 | $7.13 | 0 | — | — |
| 1983-12-16 | $7.13 | $7.13 | 382 | — | — |
| 1983-12-15 | $7.13 | $7.13 | 2,674 | — | — |
| 1983-12-14 | $7.07 | $7.07 | 0 | — | — |
| 1983-12-13 | $7.07 | $7.07 | 8,786 | — | — |
| 1983-12-12 | $7.79 | $7.79 | 0 | — | — |
| 1983-12-09 | $7.79 | $7.79 | 1,528 | — | — |
| 1983-12-08 | $7.79 | $7.79 | 0 | — | — |
| 1983-12-07 | $7.79 | $7.79 | 382 | — | — |
| 1983-12-06 | $7.79 | $7.79 | 0 | — | — |
| 1983-12-05 | $7.79 | $7.79 | 382 | — | — |
| 1983-12-02 | $7.79 | $7.79 | 764 | — | — |
| 1983-12-01 | $7.79 | $7.79 | 382 | — | — |
| 1983-11-30 | $7.79 | $7.79 | 4,584 | — | — |
| 1983-11-29 | $7.79 | $7.79 | 764 | — | — |
| 1983-11-28 | $7.72 | $7.72 | 382 | — | — |
| 1983-11-25 | $7.72 | $7.72 | 1,910 | — | — |
| 1983-11-23 | $7.66 | $7.66 | 2,292 | — | — |
| 1983-11-22 | $7.66 | $7.66 | 2,674 | — | — |
| 1983-11-21 | $7.59 | $7.59 | 0 | — | — |
| 1983-11-18 | $7.59 | $7.59 | 3,438 | — | — |
| 1983-11-17 | $7.53 | $7.53 | 8,404 | — | — |
| 1983-11-16 | $7.39 | $7.39 | 8,022 | — | — |
| 1983-11-15 | $7.39 | $7.39 | 764 | — | — |
| 1983-11-14 | $7.39 | $7.39 | 2,292 | — | — |
| 1983-11-11 | $7.39 | $7.39 | 1,910 | — | — |
| 1983-11-10 | $7.39 | $7.39 | 45,842 | — | — |
| 1983-11-09 | $7.39 | $7.39 | 0 | — | — |
| 1983-11-08 | $7.39 | $7.39 | 1,146 | — | — |
| 1983-11-07 | $7.39 | $7.39 | 2,292 | — | — |
| 1983-11-04 | $7.39 | $7.39 | 382 | — | — |
| 1983-11-03 | $7.39 | $7.39 | 3,438 | — | — |
| 1983-11-02 | $7.39 | $7.39 | 6,494 | — | — |
| 1983-11-01 | $7.43 | $7.43 | 9,550 | — | — |
| 1983-10-31 | $7.39 | $7.39 | 1,910 | — | — |
| 1983-10-28 | $7.39 | $7.39 | 4,202 | — | — |
| 1983-10-27 | $7.33 | $7.33 | 1,146 | — | — |
| 1983-10-26 | $7.33 | $7.33 | 6,494 | — | — |
| 1983-10-25 | $7.39 | $7.39 | 1,910 | — | — |
| 1983-10-24 | $7.39 | $7.39 | 4,202 | — | — |
| 1983-10-21 | $7.39 | $7.39 | 382 | — | — |
| 1983-10-20 | $7.33 | $7.33 | 382 | — | — |
| 1983-10-19 | $7.33 | $7.33 | 382 | — | — |
| 1983-10-18 | $7.33 | $7.33 | 62,269 | — | — |
| 1983-10-17 | $7.33 | $7.33 | 4,584 | — | — |
| 1983-10-14 | $7.33 | $7.33 | 3,820 | — | — |
| 1983-10-13 | $7.33 | $7.33 | 17,955 | — | — |
| 1983-10-12 | $7.39 | $7.39 | 17,573 | — | — |
| 1983-10-11 | $7.39 | $7.39 | 0 | — | — |
| 1983-10-10 | $7.39 | $7.39 | 1,528 | — | — |
| 1983-10-07 | $7.39 | $7.39 | 24,831 | — | — |
| 1983-10-06 | $7.39 | $7.39 | 1,146 | — | — |
| 1983-10-05 | $7.39 | $7.39 | 382 | — | — |
| 1983-10-04 | $7.39 | $7.39 | 13,753 | — | — |
| 1983-10-03 | $7.39 | $7.39 | 2,674 | — | — |
| 1983-09-30 | $7.39 | $7.39 | 0 | — | — |
| 1983-09-29 | $7.39 | $7.39 | 382 | — | — |
| 1983-09-28 | $7.39 | $7.39 | 0 | — | — |
| 1983-09-27 | $7.39 | $7.39 | 3,820 | — | — |
| 1983-09-26 | $7.33 | $7.33 | 4,966 | — | — |
| 1983-09-23 | $7.26 | $7.26 | 12,225 | — | — |
| 1983-09-22 | $7.20 | $7.20 | 17,573 | — | — |
| 1983-09-21 | $7.13 | $7.13 | 764 | — | — |
| 1983-09-20 | $7.13 | $7.13 | 0 | — | — |
| 1983-09-19 | $7.13 | $7.13 | 0 | — | — |
| 1983-09-16 | $7.13 | $7.13 | 4,966 | — | — |
| 1983-09-15 | $7.13 | $7.13 | 1,528 | — | — |
| 1983-09-14 | $7.13 | $7.13 | 382 | — | — |
| 1983-09-13 | $7.13 | $7.13 | 1,528 | — | — |
| 1983-09-12 | $7.20 | $7.20 | 2,292 | — | — |
| 1983-09-09 | $7.26 | $7.26 | 1,910 | — | — |
| 1983-09-08 | $7.26 | $7.26 | 0 | — | — |
| 1983-09-07 | $7.26 | $7.26 | 3,056 | — | — |
| 1983-09-06 | $7.26 | $7.26 | 8,786 | — | — |
| 1983-09-02 | $7.26 | $7.26 | 382 | — | — |
| 1983-09-01 | $7.26 | $7.26 | 2,292 | — | — |
| 1983-08-31 | $7.23 | $7.23 | 382 | — | — |
| 1983-08-30 | $7.26 | $7.26 | 5,348 | — | — |
| 1983-08-29 | $7.33 | $7.33 | 15,281 | — | — |
| 1983-08-26 | $7.33 | $7.33 | 1,146 | — | — |
| 1983-08-25 | $7.33 | $7.33 | 3,056 | — | — |
| 1983-08-24 | $7.33 | $7.33 | 1,146 | — | — |
| 1983-08-23 | $7.33 | $7.33 | 764 | — | — |
| 1983-08-22 | $7.33 | $7.33 | 3,820 | — | — |
| 1983-08-19 | $7.26 | $7.26 | 382 | — | — |
| 1983-08-18 | $7.26 | $7.26 | 5,730 | — | — |
| 1983-08-17 | $7.20 | $7.20 | 764 | — | — |
| 1983-08-16 | $7.20 | $7.20 | 1,146 | — | — |
| 1983-08-15 | $7.26 | $7.26 | 382 | — | — |
| 1983-08-12 | $7.33 | $7.33 | 17,573 | — | — |
| 1983-08-11 | $7.39 | $7.39 | 0 | — | — |
| 1983-08-10 | $7.39 | $7.39 | 0 | — | — |
| 1983-08-09 | $7.39 | $7.39 | 1,910 | — | — |
| 1983-08-08 | $7.39 | $7.39 | 1,146 | — | — |
| 1983-08-05 | $7.39 | $7.39 | 0 | — | — |
| 1983-08-04 | $7.39 | $7.39 | 3,820 | — | — |
| 1983-08-03 | $7.39 | $7.39 | 764 | — | — |
| 1983-08-02 | $7.39 | $7.39 | 0 | — | — |
| 1983-08-01 | $7.39 | $7.39 | 1,910 | — | — |
| 1983-07-29 | $7.53 | $7.53 | 1,146 | — | — |
| 1983-07-28 | $7.59 | $7.59 | 0 | — | — |
| 1983-07-27 | $7.59 | $7.59 | 1,146 | — | — |
| 1983-07-26 | $7.66 | $7.66 | 7,640 | — | — |
| 1983-07-25 | $7.66 | $7.66 | 2,292 | — | — |
| 1983-07-22 | $7.66 | $7.66 | 1,146 | — | — |
| 1983-07-21 | $7.66 | $7.66 | 2,292 | — | — |
| 1983-07-20 | $7.66 | $7.66 | 3,056 | — | — |
| 1983-07-19 | $7.72 | $7.72 | 6,112 | — | — |
| 1983-07-18 | $7.72 | $7.72 | 1,146 | — | — |
| 1983-07-15 | $7.72 | $7.72 | 764 | — | — |
| 1983-07-14 | $7.72 | $7.72 | 382 | — | — |
| 1983-07-13 | $7.66 | $7.66 | 382 | — | — |
| 1983-07-12 | $7.66 | $7.66 | 1,146 | — | — |
| 1983-07-11 | $7.66 | $7.66 | 4,202 | — | — |
| 1983-07-08 | $7.66 | $7.66 | 0 | — | — |
| 1983-07-07 | $7.66 | $7.66 | 0 | — | — |
| 1983-07-06 | $7.66 | $7.66 | 1,910 | — | — |
| 1983-07-05 | $7.66 | $7.66 | 0 | — | — |
| 1983-07-01 | $7.66 | $7.66 | 3,056 | — | — |
| 1983-06-30 | $7.66 | $7.66 | 7,640 | — | — |
| 1983-06-29 | $7.66 | $7.66 | 4,202 | — | — |
| 1983-06-28 | $7.66 | $7.66 | 382 | — | — |
| 1983-06-27 | $7.72 | $7.72 | 0 | — | — |
| 1983-06-24 | $7.72 | $7.72 | 764 | — | — |
| 1983-06-23 | $7.72 | $7.72 | 382 | — | — |
| 1983-06-22 | $7.72 | $7.72 | 1,146 | — | — |
| 1983-06-21 | $7.72 | $7.72 | 382 | — | — |
| 1983-06-20 | $7.72 | $7.72 | 2,292 | — | — |
| 1983-06-17 | $7.72 | $7.72 | 4,202 | — | — |
| 1983-06-16 | $7.72 | $7.72 | 3,056 | — | — |
| 1983-06-15 | $7.66 | $7.66 | 764 | — | — |
| 1983-06-14 | $7.66 | $7.66 | 1,910 | — | — |
| 1983-06-13 | $7.66 | $7.66 | 3,820 | — | — |
| 1983-06-10 | $7.66 | $7.66 | 382 | — | — |
| 1983-06-09 | $7.59 | $7.59 | 1,528 | — | — |
| 1983-06-08 | $7.66 | $7.66 | 1,910 | — | — |
| 1983-06-07 | $7.66 | $7.66 | 4,966 | — | — |
| 1983-06-06 | $7.66 | $7.66 | 382 | — | — |
| 1983-06-03 | $7.66 | $7.66 | 6,876 | — | — |
| 1983-06-02 | $7.59 | $7.59 | 0 | — | — |
| 1983-06-01 | $7.59 | $7.59 | 0 | — | — |
| 1983-05-31 | $7.66 | $7.66 | 382 | — | — |
| 1983-05-27 | $7.66 | $7.66 | 3,438 | — | — |
| 1983-05-26 | $7.59 | $7.59 | 764 | — | — |
| 1983-05-25 | $7.59 | $7.59 | 9,550 | — | — |
| 1983-05-24 | $7.53 | $7.53 | 11,843 | — | — |
| 1983-05-23 | $7.53 | $7.53 | 1,910 | — | — |
| 1983-05-20 | $7.53 | $7.53 | 2,292 | — | — |
| 1983-05-19 | $7.53 | $7.53 | 1,910 | — | — |
| 1983-05-18 | $7.53 | $7.53 | 1,146 | — | — |
| 1983-05-17 | $7.46 | $7.46 | 764 | — | — |
| 1983-05-16 | $7.46 | $7.46 | 6,112 | — | — |
| 1983-05-13 | $7.46 | $7.46 | 5,730 | — | — |
| 1983-05-12 | $7.46 | $7.46 | 0 | — | — |
| 1983-05-11 | $7.46 | $7.46 | 0 | — | — |
| 1983-05-10 | $7.46 | $7.46 | 0 | — | — |
| 1983-05-09 | $7.46 | $7.46 | 1,528 | — | — |
| 1983-05-06 | $7.46 | $7.46 | 1,910 | — | — |
| 1983-05-05 | $7.46 | $7.46 | 382 | — | — |
| 1983-05-04 | $7.39 | $7.39 | 1,146 | — | — |
| 1983-05-03 | $7.39 | $7.39 | 7,258 | — | — |
| 1983-05-02 | $7.53 | $7.53 | 8,404 | — | — |
| 1983-04-29 | $7.53 | $7.53 | 382 | — | — |
| 1983-04-28 | $7.53 | $7.53 | 2,292 | — | — |
| 1983-04-27 | $7.39 | $7.39 | 3,820 | — | — |
| 1983-04-26 | $7.26 | $7.26 | 0 | — | — |
| 1983-04-25 | $7.26 | $7.26 | 3,820 | — | — |
| 1983-04-22 | $7.13 | $7.13 | 764 | — | — |
| 1983-04-21 | $7.07 | $7.07 | 0 | — | — |
| 1983-04-20 | $7.07 | $7.07 | 18,719 | — | — |
| 1983-04-19 | $7.00 | $7.00 | 2,292 | — | — |
| 1983-04-18 | $7.07 | $7.07 | 12,225 | — | — |
| 1983-04-15 | $7.07 | $7.07 | 1,528 | — | — |
| 1983-04-14 | $7.07 | $7.07 | 5,730 | — | — |
| 1983-04-13 | $7.00 | $7.00 | 24,067 | — | — |
| 1983-04-12 | $6.87 | $6.87 | 382 | — | — |
| 1983-04-11 | $6.81 | $6.81 | 4,966 | — | — |
| 1983-04-08 | $6.54 | $6.54 | 8,022 | — | — |
| 1983-04-07 | $6.41 | $6.41 | 16,427 | — | — |
| 1983-04-06 | $6.41 | $6.41 | 0 | — | — |
| 1983-04-05 | $6.41 | $6.41 | 0 | — | — |
| 1983-04-04 | $6.41 | $6.41 | 9,168 | — | — |
| 1983-03-31 | $6.41 | $6.41 | 8,786 | — | — |
| 1983-03-30 | $6.41 | $6.41 | 5,348 | — | — |
| 1983-03-29 | $6.48 | $6.48 | 1,910 | — | — |
| 1983-03-28 | $6.48 | $6.48 | 3,820 | — | — |
| 1983-03-25 | $6.48 | $6.48 | 6,876 | — | — |
| 1983-03-24 | $6.48 | $6.48 | 1,528 | — | — |
| 1983-03-23 | $6.48 | $6.48 | 9,932 | — | — |
| 1983-03-22 | $6.41 | $6.41 | 0 | — | — |
| 1983-03-21 | $6.41 | $6.41 | 764 | — | — |
| 1983-03-18 | $6.35 | $6.35 | 4,202 | — | — |
| 1983-03-17 | $6.22 | $6.22 | 764 | — | — |
| 1983-03-16 | $6.22 | $6.22 | 1,146 | — | — |
| 1983-03-15 | $6.22 | $6.22 | 9,168 | — | — |
| 1983-03-14 | $6.22 | $6.22 | 0 | — | — |
| 1983-03-11 | $6.22 | $6.22 | 382 | — | — |
| 1983-03-10 | $6.22 | $6.22 | 1,910 | — | — |
| 1983-03-09 | $6.22 | $6.22 | 8,022 | — | — |
| 1983-03-08 | $6.15 | $6.15 | 382 | — | — |
| 1983-03-07 | $6.22 | $6.22 | 3,056 | — | — |
| 1983-03-04 | $6.09 | $6.09 | 0 | — | — |
| 1983-03-03 | $6.09 | $6.09 | 30,561 | — | — |
| 1983-03-02 | $6.09 | $6.09 | 16,427 | — | — |
| 1983-03-01 | $6.09 | $6.09 | 69,145 | — | — |
| 1983-02-28 | $6.02 | $6.02 | 4,584 | — | — |
| 1983-02-25 | $6.02 | $6.02 | 3,438 | — | — |
| 1983-02-24 | $6.02 | $6.02 | 1,910 | — | — |
| 1983-02-23 | $6.02 | $6.02 | 1,146 | — | — |
| 1983-02-22 | $6.02 | $6.02 | 9,932 | — | — |
| 1983-02-18 | $6.02 | $6.02 | 2,674 | — | — |
| 1983-02-17 | $6.02 | $6.02 | 14,517 | — | — |
| 1983-02-16 | $6.02 | $6.02 | 3,438 | — | — |
| 1983-02-15 | $6.02 | $6.02 | 0 | — | — |
| 1983-02-14 | $6.02 | $6.02 | 1,146 | — | — |
| 1983-02-11 | $6.09 | $6.09 | 0 | — | — |
| 1983-02-10 | $6.09 | $6.09 | 1,910 | — | — |
| 1983-02-09 | $6.09 | $6.09 | 7,258 | — | — |
| 1983-02-08 | $6.02 | $6.02 | 5,730 | — | — |
| 1983-02-07 | $6.02 | $6.02 | 2,674 | — | — |
| 1983-02-04 | $6.02 | $6.02 | 3,438 | — | — |
| 1983-02-03 | $6.15 | $6.15 | 7,258 | — | — |
| 1983-02-02 | $6.22 | $6.22 | 3,438 | — | — |
| 1983-02-01 | $6.22 | $6.22 | 0 | — | — |
| 1983-01-31 | $6.22 | $6.22 | 27,123 | — | — |
| 1983-01-28 | $6.28 | $6.28 | 4,202 | — | — |
| 1983-01-27 | $6.28 | $6.28 | 5,348 | — | — |
| 1983-01-26 | $6.28 | $6.28 | 0 | — | — |
| 1983-01-25 | $6.28 | $6.28 | 1,910 | — | — |
| 1983-01-24 | $6.22 | $6.22 | 382 | — | — |
| 1983-01-21 | $6.28 | $6.28 | 3,056 | — | — |
| 1983-01-20 | $6.28 | $6.28 | 19,483 | — | — |
| 1983-01-19 | $6.28 | $6.28 | 0 | — | — |
| 1983-01-18 | $6.28 | $6.28 | 5,348 | — | — |
| 1983-01-17 | $6.28 | $6.28 | 1,910 | — | — |
| 1983-01-14 | $6.35 | $6.35 | 0 | — | — |
| 1983-01-13 | $6.35 | $6.35 | 1,146 | — | — |
| 1983-01-12 | $6.28 | $6.28 | 382 | — | — |
| 1983-01-11 | $6.35 | $6.35 | 2,674 | — | — |
| 1983-01-10 | $6.28 | $6.28 | 2,674 | — | — |
| 1983-01-07 | $6.22 | $6.22 | 1,528 | — | — |
| 1983-01-06 | $6.22 | $6.22 | 0 | — | — |
| 1983-01-05 | $6.22 | $6.22 | 0 | — | — |
| 1983-01-04 | $6.22 | $6.22 | 16,045 | — | — |
| 1983-01-03 | $6.22 | $6.22 | 4,966 | — | — |