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
- 1981-11-12 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 | $7.03 | $7.03 | 12,711 | — | — |
| 1983-12-29 | $7.03 | $7.03 | 8,844 | — | — |
| 1983-12-28 | $6.75 | $6.75 | 19,778 | — | — |
| 1983-12-27 | $6.75 | $6.75 | 18,667 | — | — |
| 1983-12-23 | $6.47 | $6.47 | 2,978 | — | — |
| 1983-12-22 | $6.47 | $6.47 | 14,267 | — | — |
| 1983-12-21 | $6.19 | $6.19 | 27,022 | — | — |
| 1983-12-20 | $5.91 | $5.91 | 18,178 | — | — |
| 1983-12-19 | $5.63 | $5.62 | 7,600 | — | — |
| 1983-12-16 | $5.63 | $5.62 | 41,733 | — | — |
| 1983-12-15 | $5.63 | $5.62 | 9,644 | — | — |
| 1983-12-14 | $5.91 | $5.91 | 11,911 | — | — |
| 1983-12-13 | $5.91 | $5.91 | 6,889 | — | — |
| 1983-12-12 | $5.63 | $5.62 | 18,667 | — | — |
| 1983-12-09 | $5.91 | $5.91 | 11,867 | — | — |
| 1983-12-08 | $5.91 | $5.91 | 14,178 | — | — |
| 1983-12-07 | $5.91 | $5.91 | 6,311 | — | — |
| 1983-12-06 | $5.91 | $5.91 | 18,444 | — | — |
| 1983-12-05 | $5.91 | $5.91 | 19,200 | — | — |
| 1983-12-02 | $6.19 | $6.19 | 1,822 | — | — |
| 1983-12-01 | $6.19 | $6.19 | 1,556 | — | — |
| 1983-11-30 | $6.19 | $6.19 | 10,978 | — | — |
| 1983-11-29 | $6.47 | $6.47 | 3,111 | — | — |
| 1983-11-28 | $6.75 | $6.75 | 2,000 | — | — |
| 1983-11-25 | $6.47 | $6.47 | 11,422 | — | — |
| 1983-11-23 | $6.47 | $6.47 | 6,978 | — | — |
| 1983-11-22 | $6.47 | $6.47 | 18,044 | — | — |
| 1983-11-21 | $6.47 | $6.47 | 2,444 | — | — |
| 1983-11-18 | $6.75 | $6.75 | 3,289 | — | — |
| 1983-11-17 | $6.75 | $6.75 | 4,044 | — | — |
| 1983-11-16 | $6.75 | $6.75 | 2,711 | — | — |
| 1983-11-15 | $6.75 | $6.75 | 444 | — | — |
| 1983-11-14 | $6.75 | $6.75 | 3,733 | — | — |
| 1983-11-11 | $6.75 | $6.75 | 4,000 | — | — |
| 1983-11-10 | $6.75 | $6.75 | 1,689 | — | — |
| 1983-11-09 | $6.75 | $6.75 | 3,956 | — | — |
| 1983-11-08 | $6.75 | $6.75 | 2,667 | — | — |
| 1983-11-07 | $6.75 | $6.75 | 5,422 | — | — |
| 1983-11-04 | $6.75 | $6.75 | 3,067 | — | — |
| 1983-11-03 | $7.03 | $7.03 | 4,044 | — | — |
| 1983-11-02 | $7.31 | $7.31 | 13,244 | — | — |
| 1983-11-01 | $6.75 | $6.75 | 8,711 | — | — |
| 1983-10-31 | $7.31 | $7.31 | 6,533 | — | — |
| 1983-10-28 | $7.59 | $7.59 | 6,711 | — | — |
| 1983-10-27 | $7.59 | $7.59 | 5,867 | — | — |
| 1983-10-26 | $7.59 | $7.59 | 6,711 | — | — |
| 1983-10-25 | $8.16 | $8.16 | 3,822 | — | — |
| 1983-10-24 | $8.16 | $8.16 | 3,733 | — | — |
| 1983-10-21 | $9.00 | $9.00 | 13,911 | — | — |
| 1983-10-20 | $9.00 | $9.00 | 29,733 | — | — |
| 1983-10-19 | $7.88 | $7.87 | 51,511 | — | — |
| 1983-10-18 | $8.72 | $8.72 | 9,511 | — | — |
| 1983-10-17 | $9.00 | $9.00 | 5,067 | — | — |
| 1983-10-14 | $9.00 | $9.00 | 8,356 | — | — |
| 1983-10-13 | $9.00 | $9.00 | 6,667 | — | — |
| 1983-10-12 | $9.28 | $9.28 | 3,867 | — | — |
| 1983-10-11 | $9.84 | $9.84 | 3,422 | — | — |
| 1983-10-10 | $9.84 | $9.84 | 8,222 | — | — |
| 1983-10-07 | $10.13 | $10.12 | 8,578 | — | — |
| 1983-10-06 | $9.84 | $9.84 | 9,289 | — | — |
| 1983-10-05 | $9.84 | $9.84 | 7,422 | — | — |
| 1983-10-04 | $9.84 | $9.84 | 4,356 | — | — |
| 1983-10-03 | $9.84 | $9.84 | 1,867 | — | — |
| 1983-09-30 | $9.84 | $9.84 | 4,089 | — | — |
| 1983-09-29 | $10.13 | $10.12 | 3,200 | — | — |
| 1983-09-28 | $10.41 | $10.41 | 3,422 | — | — |
| 1983-09-27 | $10.13 | $10.12 | 5,556 | — | — |
| 1983-09-26 | $10.97 | $10.97 | 14,533 | — | — |
| 1983-09-23 | $11.53 | $11.53 | 19,644 | — | — |
| 1983-09-22 | $11.53 | $11.53 | 32,667 | — | — |
| 1983-09-21 | $11.25 | $11.25 | 28,756 | — | — |
| 1983-09-20 | $10.69 | $10.69 | 12,978 | — | — |
| 1983-09-19 | $11.25 | $11.25 | 5,644 | — | — |
| 1983-09-16 | $10.69 | $10.69 | 27,822 | — | — |
| 1983-09-15 | $9.84 | $9.84 | 1,333 | — | — |
| 1983-09-14 | $10.13 | $10.12 | 7,600 | — | — |
| 1983-09-13 | $10.13 | $10.12 | 8,178 | — | — |
| 1983-09-12 | $10.41 | $10.41 | 28,800 | — | — |
| 1983-09-09 | $11.53 | $11.53 | 4,533 | — | — |
| 1983-09-08 | $11.25 | $11.25 | 19,378 | — | — |
| 1983-09-07 | $10.97 | $10.97 | 13,022 | — | — |
| 1983-09-06 | $10.13 | $10.12 | 4,000 | — | — |
| 1983-09-02 | $10.13 | $10.12 | 5,200 | — | — |
| 1983-09-01 | $10.13 | $10.12 | 6,756 | — | — |
| 1983-08-31 | $9.56 | $9.56 | 5,111 | — | — |
| 1983-08-30 | $10.13 | $10.12 | 10,711 | — | — |
| 1983-08-29 | $10.13 | $10.12 | 5,422 | — | — |
| 1983-08-26 | $10.13 | $10.12 | 14,844 | — | — |
| 1983-08-25 | $10.97 | $10.97 | 4,933 | — | — |
| 1983-08-24 | $10.97 | $10.97 | 4,178 | — | — |
| 1983-08-23 | $10.97 | $10.97 | 19,333 | — | — |
| 1983-08-22 | $11.25 | $11.25 | 18,533 | — | — |
| 1983-08-19 | $10.41 | $10.41 | 7,378 | — | — |
| 1983-08-18 | $10.69 | $10.69 | 13,022 | — | — |
| 1983-08-17 | $10.69 | $10.69 | 12,089 | — | — |
| 1983-08-16 | $10.69 | $10.69 | 13,467 | — | — |
| 1983-08-15 | $11.25 | $11.25 | 25,111 | — | — |
| 1983-08-12 | $11.81 | $11.81 | 31,911 | — | — |
| 1983-08-11 | $13.78 | $13.78 | 11,111 | — | — |
| 1983-08-10 | $15.19 | $15.19 | 8,400 | — | — |
| 1983-08-09 | $15.19 | $15.19 | 9,511 | — | — |
| 1983-08-08 | $14.63 | $14.62 | 2,178 | — | — |
| 1983-08-05 | $15.19 | $15.19 | 889 | — | — |
| 1983-08-04 | $15.19 | $15.19 | 9,422 | — | — |
| 1983-08-03 | $15.75 | $15.75 | 2,356 | — | — |
| 1983-08-02 | $16.03 | $16.03 | 9,244 | — | — |
| 1983-08-01 | $15.75 | $15.75 | 12,356 | — | — |
| 1983-07-29 | $15.75 | $15.75 | 7,467 | — | — |
| 1983-07-28 | $16.88 | $16.87 | 0 | — | — |
| 1983-07-27 | $16.88 | $16.87 | 28,489 | — | — |
| 1983-07-26 | $17.16 | $17.16 | 11,244 | — | — |
| 1983-07-25 | $15.75 | $15.75 | 29,778 | — | — |
| 1983-07-22 | $13.78 | $13.78 | 7,289 | — | — |
| 1983-07-21 | $14.06 | $14.06 | 7,111 | — | — |
| 1983-07-20 | $14.63 | $14.62 | 5,911 | — | — |
| 1983-07-19 | $14.63 | $14.62 | 622 | — | — |
| 1983-07-18 | $14.63 | $14.62 | 3,600 | — | — |
| 1983-07-15 | $14.63 | $14.62 | 1,111 | — | — |
| 1983-07-14 | $14.91 | $14.91 | 4,000 | — | — |
| 1983-07-13 | $14.91 | $14.91 | 4,533 | — | — |
| 1983-07-12 | $14.91 | $14.91 | 1,867 | — | — |
| 1983-07-11 | $14.91 | $14.91 | 5,067 | — | — |
| 1983-07-08 | $15.19 | $15.19 | 1,556 | — | — |
| 1983-07-07 | $15.19 | $15.19 | 1,022 | — | — |
| 1983-07-06 | $14.91 | $14.91 | 711 | — | — |
| 1983-07-05 | $14.91 | $14.91 | 5,244 | — | — |
| 1983-07-01 | $15.75 | $15.75 | 533 | — | — |
| 1983-06-30 | $15.75 | $15.75 | 5,156 | — | — |
| 1983-06-29 | $15.75 | $15.75 | 9,156 | — | — |
| 1983-06-28 | $16.88 | $16.87 | 3,689 | — | — |
| 1983-06-27 | $17.16 | $17.16 | 11,378 | — | — |
| 1983-06-24 | $17.44 | $17.44 | 14,844 | — | — |
| 1983-06-23 | $16.59 | $16.59 | 7,511 | — | — |
| 1983-06-22 | $16.59 | $16.59 | 14,178 | — | — |
| 1983-06-21 | $16.03 | $16.03 | 17,467 | — | — |
| 1983-06-20 | $14.91 | $14.91 | 3,822 | — | — |
| 1983-06-17 | $14.91 | $14.91 | 22,933 | — | — |
| 1983-06-16 | $16.88 | $16.87 | 23,511 | — | — |
| 1983-06-15 | $16.31 | $16.31 | 15,956 | — | — |
| 1983-06-14 | $16.31 | $16.31 | 18,489 | — | — |
| 1983-06-13 | $15.19 | $15.19 | 40,978 | — | — |
| 1983-06-10 | $14.34 | $14.34 | 4,844 | — | — |
| 1983-06-09 | $14.63 | $14.62 | 40,533 | — | — |
| 1983-06-08 | $12.66 | $12.66 | 20,933 | — | — |
| 1983-06-07 | $12.94 | $12.94 | 4,178 | — | — |
| 1983-06-06 | $12.94 | $12.94 | 19,200 | — | — |
| 1983-06-03 | $12.66 | $12.66 | 15,422 | — | — |
| 1983-06-02 | $12.66 | $12.66 | 9,511 | — | — |
| 1983-06-01 | $12.66 | $12.66 | 14,756 | — | — |
| 1983-05-31 | $12.38 | $12.37 | 14,400 | — | — |
| 1983-05-27 | $13.22 | $13.22 | 27,467 | — | — |
| 1983-05-26 | $13.22 | $13.22 | 28,711 | — | — |
| 1983-05-25 | $15.19 | $15.19 | 40,489 | — | — |
| 1983-05-24 | $17.72 | $17.72 | 15,111 | — | — |
| 1983-05-23 | $16.59 | $16.59 | 13,644 | — | — |
| 1983-05-20 | $17.16 | $17.16 | 14,889 | — | — |
| 1983-05-19 | $17.44 | $17.44 | 12,267 | — | — |
| 1983-05-18 | $17.16 | $17.16 | 13,111 | — | — |
| 1983-05-17 | $18.00 | $18.00 | 16,356 | — | — |
| 1983-05-16 | $16.88 | $16.87 | 12,444 | — | — |
| 1983-05-13 | $16.59 | $16.59 | 5,911 | — | — |
| 1983-05-12 | $16.31 | $16.31 | 15,467 | — | — |
| 1983-05-11 | $15.19 | $15.19 | 14,400 | — | — |
| 1983-05-10 | $15.75 | $15.75 | 26,667 | — | — |
| 1983-05-09 | $14.06 | $14.06 | 39,689 | — | — |
| 1983-05-06 | $13.22 | $13.22 | 14,311 | — | — |
| 1983-05-05 | $12.66 | $12.66 | 4,178 | — | — |
| 1983-05-04 | $12.38 | $12.37 | 4,622 | — | — |
| 1983-05-03 | $12.38 | $12.37 | 6,578 | — | — |
| 1983-05-02 | $12.94 | $12.94 | 7,867 | — | — |
| 1983-04-29 | $13.50 | $13.50 | 16,089 | — | — |
| 1983-04-28 | $13.22 | $13.22 | 9,689 | — | — |
| 1983-04-27 | $13.50 | $13.50 | 27,111 | — | — |
| 1983-04-26 | $12.09 | $12.09 | 9,867 | — | — |
| 1983-04-25 | $11.25 | $11.25 | 6,267 | — | — |
| 1983-04-22 | $12.09 | $12.09 | 10,089 | — | — |
| 1983-04-21 | $11.81 | $11.81 | 8,356 | — | — |
| 1983-04-20 | $12.38 | $12.37 | 12,267 | — | — |
| 1983-04-19 | $12.09 | $12.09 | 39,600 | — | — |
| 1983-04-18 | $10.69 | $10.69 | 10,622 | — | — |
| 1983-04-15 | $10.69 | $10.69 | 12,978 | — | — |
| 1983-04-14 | $10.13 | $10.12 | 14,667 | — | — |
| 1983-04-13 | $11.25 | $11.25 | 12,311 | — | — |
| 1983-04-12 | $10.97 | $10.97 | 24,622 | — | — |
| 1983-04-11 | $10.13 | $10.12 | 11,778 | — | — |
| 1983-04-08 | $9.84 | $9.84 | 10,178 | — | — |
| 1983-04-07 | $9.84 | $9.84 | 13,200 | — | — |
| 1983-04-06 | $8.72 | $8.72 | 11,778 | — | — |
| 1983-04-05 | $9.28 | $9.28 | 5,644 | — | — |
| 1983-04-04 | $9.56 | $9.56 | 8,978 | — | — |
| 1983-03-31 | $10.13 | $10.12 | 12,756 | — | — |
| 1983-03-30 | $10.41 | $10.41 | 16,089 | — | — |
| 1983-03-29 | $10.13 | $10.12 | 17,111 | — | — |
| 1983-03-28 | $8.44 | $8.44 | 17,911 | — | — |
| 1983-03-25 | $8.16 | $8.16 | 17,422 | — | — |
| 1983-03-24 | $7.88 | $7.87 | 6,311 | — | — |
| 1983-03-23 | $7.88 | $7.87 | 2,800 | — | — |
| 1983-03-22 | $7.88 | $7.87 | 3,822 | — | — |
| 1983-03-21 | $8.44 | $8.44 | 2,044 | — | — |
| 1983-03-18 | $8.44 | $8.44 | 5,111 | — | — |
| 1983-03-17 | $8.16 | $8.16 | 1,867 | — | — |
| 1983-03-16 | $8.16 | $8.16 | 6,756 | — | — |
| 1983-03-15 | $8.44 | $8.44 | 711 | — | — |
| 1983-03-14 | $8.44 | $8.44 | 1,689 | — | — |
| 1983-03-11 | $8.44 | $8.44 | 1,911 | — | — |
| 1983-03-10 | $8.44 | $8.44 | 4,667 | — | — |
| 1983-03-09 | $8.44 | $8.44 | 3,733 | — | — |
| 1983-03-08 | $8.16 | $8.16 | 12,000 | — | — |
| 1983-03-07 | $8.44 | $8.44 | 9,022 | — | — |
| 1983-03-04 | $8.72 | $8.72 | 13,733 | — | — |
| 1983-03-03 | $8.72 | $8.72 | 15,956 | — | — |
| 1983-03-02 | $8.16 | $8.16 | 14,933 | — | — |
| 1983-03-01 | $8.16 | $8.16 | 12,311 | — | — |
| 1983-02-28 | $7.88 | $7.87 | 4,267 | — | — |
| 1983-02-25 | $8.44 | $8.44 | 3,556 | — | — |
| 1983-02-24 | $8.44 | $8.44 | 5,689 | — | — |
| 1983-02-23 | $8.16 | $8.16 | 9,733 | — | — |
| 1983-02-22 | $7.31 | $7.31 | 10,933 | — | — |
| 1983-02-18 | $8.44 | $8.44 | 24,711 | — | — |
| 1983-02-17 | $8.72 | $8.72 | 10,444 | — | — |
| 1983-02-16 | $8.72 | $8.72 | 18,444 | — | — |
| 1983-02-15 | $8.16 | $8.16 | 24,400 | — | — |
| 1983-02-14 | $6.47 | $6.47 | 8,844 | — | — |
| 1983-02-11 | $6.47 | $6.47 | 5,378 | — | — |
| 1983-02-10 | $6.47 | $6.47 | 9,156 | — | — |
| 1983-02-09 | $6.47 | $6.47 | 6,222 | — | — |
| 1983-02-08 | $6.19 | $6.19 | 10,667 | — | — |
| 1983-02-07 | $5.34 | $5.34 | 10,444 | — | — |
| 1983-02-04 | $5.34 | $5.34 | 4,222 | — | — |
| 1983-02-03 | $5.34 | $5.34 | 2,933 | — | — |
| 1983-02-02 | $5.63 | $5.62 | 18,800 | — | — |
| 1983-02-01 | $5.91 | $5.91 | 5,067 | — | — |
| 1983-01-31 | $5.63 | $5.62 | 9,244 | — | — |
| 1983-01-28 | $5.06 | $5.06 | 7,689 | — | — |
| 1983-01-27 | $5.06 | $5.06 | 8,400 | — | — |
| 1983-01-26 | $5.06 | $5.06 | 44 | — | — |
| 1983-01-25 | $5.06 | $5.06 | 2,533 | — | — |
| 1983-01-24 | $5.06 | $5.06 | 3,511 | — | — |
| 1983-01-21 | $5.91 | $5.91 | 3,378 | — | — |
| 1983-01-20 | $5.91 | $5.91 | 2,889 | — | — |
| 1983-01-19 | $5.91 | $5.91 | 133 | — | — |
| 1983-01-18 | $5.91 | $5.91 | 4,311 | — | — |
| 1983-01-17 | $5.91 | $5.91 | 4,667 | — | — |
| 1983-01-14 | $5.63 | $5.62 | 4,311 | — | — |
| 1983-01-13 | $5.63 | $5.62 | 4,444 | — | — |
| 1983-01-12 | $6.19 | $6.19 | 6,089 | — | — |
| 1983-01-11 | $6.47 | $6.47 | 6,711 | — | — |
| 1983-01-10 | $6.75 | $6.75 | 3,244 | — | — |
| 1983-01-07 | $6.47 | $6.47 | 8,756 | — | — |
| 1983-01-06 | $6.75 | $6.75 | 3,600 | — | — |
| 1983-01-05 | $6.19 | $6.19 | 7,333 | — | — |
| 1983-01-04 | $5.91 | $5.91 | 2,311 | — | — |
| 1983-01-03 | $5.34 | $5.34 | 1,156 | — | — |