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
- 1973-02-21 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 | $5.66 | $5.66 | 8,400 | — | — |
| 1983-12-29 | $5.63 | $5.63 | 36,000 | — | — |
| 1983-12-28 | $5.57 | $5.57 | 32,400 | — | — |
| 1983-12-27 | $5.54 | $5.54 | 4,800 | — | — |
| 1983-12-23 | $5.56 | $5.56 | 31,200 | — | — |
| 1983-12-22 | $5.49 | $5.49 | 33,600 | — | — |
| 1983-12-21 | $5.39 | $5.39 | 30,000 | — | — |
| 1983-12-20 | $5.36 | $5.36 | 31,200 | — | — |
| 1983-12-19 | $5.32 | $5.32 | 33,600 | — | — |
| 1983-12-16 | $5.25 | $5.25 | 43,200 | — | — |
| 1983-12-15 | $5.23 | $5.23 | 42,000 | — | — |
| 1983-12-14 | $5.23 | $5.23 | 13,200 | — | — |
| 1983-12-13 | $5.23 | $5.23 | 7,200 | — | — |
| 1983-12-12 | $5.21 | $5.21 | 132,000 | — | — |
| 1983-12-09 | $5.17 | $5.17 | 42,000 | — | — |
| 1983-12-08 | $5.17 | $5.17 | 32,400 | — | — |
| 1983-12-07 | $5.23 | $5.23 | 21,600 | — | — |
| 1983-12-06 | $5.26 | $5.26 | 10,800 | — | — |
| 1983-12-05 | $5.35 | $5.35 | 12,000 | — | — |
| 1983-12-02 | $5.35 | $5.35 | 18,000 | — | — |
| 1983-12-01 | $5.38 | $5.38 | 62,400 | — | — |
| 1983-11-30 | $5.35 | $5.35 | 22,800 | — | — |
| 1983-11-29 | $5.40 | $5.40 | 7,200 | — | — |
| 1983-11-28 | $5.40 | $5.40 | 37,200 | — | — |
| 1983-11-25 | $5.33 | $5.33 | 85,200 | — | — |
| 1983-11-23 | $5.35 | $5.35 | 9,600 | — | — |
| 1983-11-22 | $5.35 | $5.35 | 50,400 | — | — |
| 1983-11-21 | $5.36 | $5.36 | 16,800 | — | — |
| 1983-11-18 | $5.33 | $5.33 | 19,200 | — | — |
| 1983-11-17 | $5.25 | $5.25 | 46,800 | — | — |
| 1983-11-16 | $5.34 | $5.34 | 2,400 | — | — |
| 1983-11-15 | $5.31 | $5.31 | 13,200 | — | — |
| 1983-11-14 | $5.27 | $5.27 | 15,600 | — | — |
| 1983-11-11 | $5.21 | $5.21 | 7,200 | — | — |
| 1983-11-10 | $5.17 | $5.17 | 55,200 | — | — |
| 1983-11-09 | $4.96 | $4.96 | 7,200 | — | — |
| 1983-11-08 | $4.97 | $4.97 | 33,600 | — | — |
| 1983-11-07 | $4.95 | $4.95 | 19,200 | — | — |
| 1983-11-04 | $4.94 | $4.94 | 9,600 | — | — |
| 1983-11-03 | $4.98 | $4.98 | 3,600 | — | — |
| 1983-11-02 | $5.00 | $5.00 | 18,000 | — | — |
| 1983-11-01 | $5.06 | $5.06 | 31,200 | — | — |
| 1983-10-31 | $5.00 | $5.00 | 12,000 | — | — |
| 1983-10-28 | $4.96 | $4.96 | 42,000 | — | — |
| 1983-10-27 | $4.98 | $4.98 | 24,000 | — | — |
| 1983-10-26 | $4.94 | $4.94 | 87,600 | — | — |
| 1983-10-25 | $4.91 | $4.91 | 30,000 | — | — |
| 1983-10-24 | $4.93 | $4.93 | 2,400 | — | — |
| 1983-10-21 | $4.95 | $4.95 | 877,200 | — | — |
| 1983-10-20 | $5.01 | $5.01 | 31,200 | — | — |
| 1983-10-19 | $5.04 | $5.04 | 22,800 | — | — |
| 1983-10-18 | $5.04 | $5.04 | 64,800 | — | — |
| 1983-10-17 | $5.13 | $5.13 | 106,800 | — | — |
| 1983-10-14 | $5.08 | $5.08 | 1,200 | — | — |
| 1983-10-13 | $5.08 | $5.08 | 18,000 | — | — |
| 1983-10-12 | $5.08 | $5.08 | 25,200 | — | — |
| 1983-10-11 | $5.15 | $5.15 | 776,400 | — | — |
| 1983-10-10 | $5.25 | $5.25 | 8,400 | — | — |
| 1983-10-07 | $5.29 | $5.29 | 201,600 | — | — |
| 1983-10-06 | $5.31 | $5.31 | 355,200 | — | — |
| 1983-10-05 | $5.33 | $5.33 | 25,200 | — | — |
| 1983-10-04 | $5.35 | $5.35 | 133,200 | — | — |
| 1983-10-03 | $5.45 | $5.45 | 61,200 | — | — |
| 1983-09-30 | $5.47 | $5.47 | 12,000 | — | — |
| 1983-09-29 | $5.51 | $5.51 | 206,400 | — | — |
| 1983-09-28 | $5.50 | $5.50 | 44,400 | — | — |
| 1983-09-27 | $5.68 | $5.68 | 3,600 | — | — |
| 1983-09-26 | $5.68 | $5.68 | 9,600 | — | — |
| 1983-09-23 | $5.69 | $5.69 | 30,000 | — | — |
| 1983-09-22 | $5.65 | $5.65 | 9,600 | — | — |
| 1983-09-21 | $5.69 | $5.69 | 46,800 | — | — |
| 1983-09-20 | $5.73 | $5.73 | 72,000 | — | — |
| 1983-09-19 | $5.75 | $5.75 | 24,000 | — | — |
| 1983-09-16 | $5.56 | $5.56 | 147,600 | — | — |
| 1983-09-15 | $5.60 | $5.60 | 22,800 | — | — |
| 1983-09-14 | $5.65 | $5.65 | 72,000 | — | — |
| 1983-09-13 | $5.65 | $5.65 | 19,200 | — | — |
| 1983-09-12 | $5.60 | $5.60 | 24,000 | — | — |
| 1983-09-09 | $5.58 | $5.58 | 122,400 | — | — |
| 1983-09-08 | $5.54 | $5.54 | 42,000 | — | — |
| 1983-09-07 | $5.50 | $5.50 | 10,800 | — | — |
| 1983-09-06 | $5.52 | $5.52 | 8,400 | — | — |
| 1983-09-02 | $5.50 | $5.50 | 2,400 | — | — |
| 1983-09-01 | $5.52 | $5.52 | 3,600 | — | — |
| 1983-08-31 | $5.52 | $5.52 | 6,000 | — | — |
| 1983-08-30 | $5.52 | $5.52 | 54,000 | — | — |
| 1983-08-29 | $5.49 | $5.49 | 22,800 | — | — |
| 1983-08-26 | $5.48 | $5.48 | 38,400 | — | — |
| 1983-08-25 | $5.53 | $5.53 | 30,000 | — | — |
| 1983-08-24 | $5.52 | $5.52 | 3,600 | — | — |
| 1983-08-23 | $5.50 | $5.50 | 34,800 | — | — |
| 1983-08-22 | $5.47 | $5.47 | 12,000 | — | — |
| 1983-08-19 | $5.50 | $5.50 | 20,400 | — | — |
| 1983-08-18 | $5.44 | $5.44 | 49,200 | — | — |
| 1983-08-17 | $5.44 | $5.44 | 25,200 | — | — |
| 1983-08-16 | $5.44 | $5.44 | 3,600 | — | — |
| 1983-08-15 | $5.44 | $5.44 | 15,600 | — | — |
| 1983-08-12 | $5.46 | $5.46 | 18,000 | — | — |
| 1983-08-11 | $5.42 | $5.42 | 8,400 | — | — |
| 1983-08-10 | $5.44 | $5.44 | 6,000 | — | — |
| 1983-08-09 | $5.44 | $5.44 | 38,400 | — | — |
| 1983-08-08 | $5.46 | $5.46 | 288,000 | — | — |
| 1983-08-05 | $5.54 | $5.54 | 13,200 | — | — |
| 1983-08-04 | $5.54 | $5.54 | 25,200 | — | — |
| 1983-08-03 | $5.58 | $5.58 | 21,600 | — | — |
| 1983-08-02 | $5.65 | $5.65 | 68,400 | — | — |
| 1983-08-01 | $5.67 | $5.67 | 255,600 | — | — |
| 1983-07-29 | $5.71 | $5.71 | 698,400 | — | — |
| 1983-07-28 | $5.71 | $5.71 | 4,800 | — | — |
| 1983-07-27 | $5.75 | $5.75 | 38,400 | — | — |
| 1983-07-26 | $5.78 | $5.78 | 44,400 | — | — |
| 1983-07-25 | $5.79 | $5.79 | 42,000 | — | — |
| 1983-07-22 | $5.81 | $5.81 | 325,200 | — | — |
| 1983-07-21 | $5.73 | $5.73 | 104,400 | — | — |
| 1983-07-20 | $5.71 | $5.71 | 111,600 | — | — |
| 1983-07-19 | $5.72 | $5.72 | 30,000 | — | — |
| 1983-07-18 | $5.71 | $5.71 | 4,800 | — | — |
| 1983-07-15 | $5.71 | $5.71 | 7,200 | — | — |
| 1983-07-14 | $5.71 | $5.71 | 12,000 | — | — |
| 1983-07-13 | $5.71 | $5.71 | 12,000 | — | — |
| 1983-07-12 | $5.69 | $5.69 | 332,400 | — | — |
| 1983-07-11 | $5.68 | $5.68 | 184,800 | — | — |
| 1983-07-08 | $5.60 | $5.60 | 0 | — | — |
| 1983-07-07 | $5.60 | $5.60 | 15,600 | — | — |
| 1983-07-06 | $5.63 | $5.63 | 134,400 | — | — |
| 1983-07-05 | $5.60 | $5.60 | 2,400 | — | — |
| 1983-07-01 | $5.60 | $5.60 | 18,000 | — | — |
| 1983-06-30 | $5.56 | $5.56 | 50,400 | — | — |
| 1983-06-29 | $5.69 | $5.69 | 57,600 | — | — |
| 1983-06-28 | $5.67 | $5.67 | 31,200 | — | — |
| 1983-06-27 | $5.69 | $5.69 | 10,800 | — | — |
| 1983-06-24 | $5.72 | $5.72 | 13,200 | — | — |
| 1983-06-23 | $5.69 | $5.69 | 28,800 | — | — |
| 1983-06-22 | $5.74 | $5.74 | 62,400 | — | — |
| 1983-06-21 | $5.72 | $5.72 | 8,400 | — | — |
| 1983-06-20 | $5.67 | $5.67 | 150,000 | — | — |
| 1983-06-17 | $5.60 | $5.60 | 55,200 | — | — |
| 1983-06-16 | $5.67 | $5.67 | 128,400 | — | — |
| 1983-06-15 | $5.57 | $5.57 | 33,600 | — | — |
| 1983-06-14 | $5.57 | $5.57 | 15,600 | — | — |
| 1983-06-13 | $5.55 | $5.55 | 48,000 | — | — |
| 1983-06-10 | $5.57 | $5.57 | 32,400 | — | — |
| 1983-06-09 | $5.56 | $5.56 | 21,600 | — | — |
| 1983-06-08 | $5.64 | $5.64 | 39,600 | — | — |
| 1983-06-07 | $5.67 | $5.67 | 300,000 | — | — |
| 1983-06-06 | $5.68 | $5.68 | 25,200 | — | — |
| 1983-06-03 | $5.67 | $5.67 | 285,600 | — | — |
| 1983-06-02 | $5.46 | $5.46 | 28,800 | — | — |
| 1983-06-01 | $5.41 | $5.41 | 21,600 | — | — |
| 1983-05-31 | $5.38 | $5.38 | 7,200 | — | — |
| 1983-05-27 | $5.34 | $5.34 | 14,400 | — | — |
| 1983-05-26 | $5.38 | $5.38 | 22,800 | — | — |
| 1983-05-25 | $5.36 | $5.36 | 20,400 | — | — |
| 1983-05-24 | $5.34 | $5.34 | 33,600 | — | — |
| 1983-05-23 | $5.36 | $5.36 | 21,600 | — | — |
| 1983-05-20 | $5.42 | $5.42 | 39,600 | — | — |
| 1983-05-19 | $5.38 | $5.38 | 75,600 | — | — |
| 1983-05-18 | $5.36 | $5.36 | 310,800 | — | — |
| 1983-05-17 | $5.25 | $5.25 | 19,200 | — | — |
| 1983-05-16 | $5.21 | $5.21 | 18,000 | — | — |
| 1983-05-13 | $5.21 | $5.21 | 20,400 | — | — |
| 1983-05-12 | $5.25 | $5.25 | 10,800 | — | — |
| 1983-05-11 | $5.21 | $5.21 | 38,400 | — | — |
| 1983-05-10 | $5.21 | $5.21 | 63,600 | — | — |
| 1983-05-09 | $5.21 | $5.21 | 33,600 | — | — |
| 1983-05-06 | $5.17 | $5.17 | 21,600 | — | — |
| 1983-05-05 | $5.17 | $5.17 | 499,200 | — | — |
| 1983-05-04 | $5.13 | $5.13 | 67,200 | — | — |
| 1983-05-03 | $5.08 | $5.08 | 7,200 | — | — |
| 1983-05-02 | $5.10 | $5.10 | 51,600 | — | — |
| 1983-04-29 | $5.20 | $5.20 | 182,400 | — | — |
| 1983-04-28 | $5.14 | $5.14 | 10,800 | — | — |
| 1983-04-27 | $5.14 | $5.14 | 19,200 | — | — |
| 1983-04-26 | $5.08 | $5.08 | 267,600 | — | — |
| 1983-04-25 | $5.08 | $5.08 | 294,000 | — | — |
| 1983-04-22 | $5.02 | $5.02 | 22,800 | — | — |
| 1983-04-21 | $5.13 | $5.13 | 32,400 | — | — |
| 1983-04-20 | $5.17 | $5.17 | 16,800 | — | — |
| 1983-04-19 | $5.17 | $5.17 | 36,000 | — | — |
| 1983-04-18 | $5.21 | $5.21 | 1,844,400 | — | — |
| 1983-04-15 | $5.17 | $5.17 | 28,800 | — | — |
| 1983-04-14 | $5.17 | $5.17 | 115,200 | — | — |
| 1983-04-13 | $5.14 | $5.14 | 68,400 | — | — |
| 1983-04-12 | $5.20 | $5.20 | 21,600 | — | — |
| 1983-04-11 | $5.14 | $5.14 | 24,000 | — | — |
| 1983-04-08 | $5.14 | $5.14 | 6,000 | — | — |
| 1983-04-07 | $5.16 | $5.16 | 52,800 | — | — |
| 1983-04-06 | $5.10 | $5.10 | 13,200 | — | — |
| 1983-04-05 | $5.14 | $5.14 | 12,000 | — | — |
| 1983-04-04 | $5.16 | $5.16 | 90,000 | — | — |
| 1983-03-31 | $5.15 | $5.15 | 31,200 | — | — |
| 1983-03-30 | $5.18 | $5.18 | 13,200 | — | — |
| 1983-03-29 | $5.15 | $5.15 | 8,400 | — | — |
| 1983-03-28 | $5.18 | $5.18 | 26,400 | — | — |
| 1983-03-25 | $5.18 | $5.18 | 127,200 | — | — |
| 1983-03-24 | $5.20 | $5.20 | 2,400 | — | — |
| 1983-03-23 | $5.22 | $5.22 | 18,000 | — | — |
| 1983-03-22 | $5.19 | $5.19 | 37,200 | — | — |
| 1983-03-21 | $5.19 | $5.19 | 15,600 | — | — |
| 1983-03-18 | $5.19 | $5.19 | 8,400 | — | — |
| 1983-03-17 | $5.19 | $5.19 | 28,800 | — | — |
| 1983-03-16 | $5.21 | $5.21 | 4,800 | — | — |
| 1983-03-15 | $5.21 | $5.21 | 72,000 | — | — |
| 1983-03-14 | $5.19 | $5.19 | 84,000 | — | — |
| 1983-03-11 | $5.21 | $5.21 | 30,000 | — | — |
| 1983-03-10 | $5.23 | $5.23 | 8,400 | — | — |
| 1983-03-09 | $5.21 | $5.21 | 34,800 | — | — |
| 1983-03-08 | $5.23 | $5.23 | 34,800 | — | — |
| 1983-03-07 | $5.17 | $5.17 | 42,000 | — | — |
| 1983-03-04 | $5.14 | $5.14 | 82,800 | — | — |
| 1983-03-03 | $5.17 | $5.17 | 175,200 | — | — |
| 1983-03-02 | $5.10 | $5.10 | 223,200 | — | — |
| 1983-03-01 | $5.09 | $5.09 | 19,200 | — | — |
| 1983-02-28 | $5.09 | $5.09 | 24,000 | — | — |
| 1983-02-25 | $5.11 | $5.11 | 28,800 | — | — |
| 1983-02-24 | $5.09 | $5.09 | 14,400 | — | — |
| 1983-02-23 | $5.15 | $5.15 | 24,000 | — | — |
| 1983-02-22 | $5.20 | $5.20 | 45,600 | — | — |
| 1983-02-18 | $5.17 | $5.17 | 200,400 | — | — |
| 1983-02-17 | $5.13 | $5.13 | 20,400 | — | — |
| 1983-02-16 | $5.17 | $5.17 | 80,400 | — | — |
| 1983-02-15 | $5.17 | $5.17 | 273,600 | — | — |
| 1983-02-14 | $5.08 | $5.08 | 126,000 | — | — |
| 1983-02-11 | $5.03 | $5.03 | 52,800 | — | — |
| 1983-02-10 | $5.01 | $5.01 | 32,400 | — | — |
| 1983-02-09 | $5.03 | $5.03 | 43,200 | — | — |
| 1983-02-08 | $5.10 | $5.10 | 66,000 | — | — |
| 1983-02-07 | $5.10 | $5.10 | 205,200 | — | — |
| 1983-02-04 | $5.02 | $5.02 | 391,200 | — | — |
| 1983-02-03 | $4.96 | $4.96 | 6,000 | — | — |
| 1983-02-02 | $4.94 | $4.94 | 24,000 | — | — |
| 1983-02-01 | $4.98 | $4.98 | 78,000 | — | — |
| 1983-01-31 | $4.99 | $4.99 | 40,800 | — | — |
| 1983-01-28 | $4.94 | $4.94 | 13,200 | — | — |
| 1983-01-27 | $4.88 | $4.88 | 21,600 | — | — |
| 1983-01-26 | $4.93 | $4.93 | 16,800 | — | — |
| 1983-01-25 | $4.92 | $4.92 | 165,600 | — | — |
| 1983-01-24 | $4.85 | $4.85 | 204,000 | — | — |
| 1983-01-21 | $4.94 | $4.94 | 126,000 | — | — |
| 1983-01-20 | $5.03 | $5.03 | 75,600 | — | — |
| 1983-01-19 | $5.29 | $5.29 | 198,000 | — | — |
| 1983-01-18 | $4.96 | $4.96 | 192,000 | — | — |
| 1983-01-17 | $4.85 | $4.85 | 31,200 | — | — |
| 1983-01-14 | $4.81 | $4.81 | 58,800 | — | — |
| 1983-01-13 | $4.85 | $4.85 | 46,800 | — | — |
| 1983-01-12 | $4.83 | $4.83 | 70,800 | — | — |
| 1983-01-11 | $4.75 | $4.75 | 90,000 | — | — |
| 1983-01-10 | $4.65 | $4.65 | 573,600 | — | — |
| 1983-01-07 | $4.56 | $4.56 | 103,200 | — | — |
| 1983-01-06 | $4.46 | $4.46 | 19,200 | — | — |
| 1983-01-05 | $4.46 | $4.46 | 26,400 | — | — |
| 1983-01-04 | $4.46 | $4.46 | 98,400 | — | — |
| 1983-01-03 | $4.50 | $4.50 | 219,600 | — | — |