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 | $12.50 | $12.50 | 98,700 | — | — |
| 1983-12-29 | $12.46 | $12.46 | 72,300 | — | — |
| 1983-12-28 | $12.42 | $12.42 | 119,700 | — | — |
| 1983-12-27 | $12.38 | $12.38 | 25,200 | — | — |
| 1983-12-23 | $12.38 | $12.38 | 29,100 | — | — |
| 1983-12-22 | $12.50 | $12.50 | 166,200 | — | — |
| 1983-12-21 | $12.50 | $12.50 | 158,700 | — | — |
| 1983-12-20 | $12.29 | $12.29 | 116,100 | — | — |
| 1983-12-19 | $12.29 | $12.29 | 94,200 | — | — |
| 1983-12-16 | $12.38 | $12.38 | 211,200 | — | — |
| 1983-12-15 | $12.38 | $12.38 | 309,000 | — | — |
| 1983-12-14 | $12.83 | $12.83 | 373,500 | — | — |
| 1983-12-13 | $12.58 | $12.58 | 102,600 | — | — |
| 1983-12-12 | $12.42 | $12.42 | 246,600 | — | — |
| 1983-12-09 | $12.50 | $12.50 | 472,500 | — | — |
| 1983-12-08 | $12.54 | $12.54 | 148,500 | — | — |
| 1983-12-07 | $12.67 | $12.67 | 103,800 | — | — |
| 1983-12-06 | $12.96 | $12.96 | 89,400 | — | — |
| 1983-12-05 | $13.00 | $13.00 | 52,200 | — | — |
| 1983-12-02 | $13.04 | $13.04 | 16,200 | — | — |
| 1983-12-01 | $13.21 | $13.21 | 92,700 | — | — |
| 1983-11-30 | $13.04 | $13.04 | 435,600 | — | — |
| 1983-11-29 | $13.00 | $13.00 | 143,400 | — | — |
| 1983-11-28 | $12.96 | $12.96 | 332,100 | — | — |
| 1983-11-25 | $13.21 | $13.21 | 58,800 | — | — |
| 1983-11-23 | $13.17 | $13.17 | 97,500 | — | — |
| 1983-11-22 | $13.17 | $13.17 | 152,700 | — | — |
| 1983-11-21 | $13.17 | $13.17 | 66,300 | — | — |
| 1983-11-18 | $13.13 | $13.13 | 91,500 | — | — |
| 1983-11-17 | $13.21 | $13.21 | 105,900 | — | — |
| 1983-11-16 | $13.13 | $13.13 | 62,100 | — | — |
| 1983-11-15 | $13.13 | $13.13 | 62,100 | — | — |
| 1983-11-14 | $13.00 | $13.00 | 133,500 | — | — |
| 1983-11-11 | $13.00 | $13.00 | 96,000 | — | — |
| 1983-11-10 | $13.00 | $13.00 | 194,700 | — | — |
| 1983-11-09 | $12.96 | $12.96 | 231,000 | — | — |
| 1983-11-08 | $12.67 | $12.67 | 324,000 | — | — |
| 1983-11-07 | $12.58 | $12.58 | 261,000 | — | — |
| 1983-11-04 | $12.46 | $12.46 | 231,300 | — | — |
| 1983-11-03 | $12.38 | $12.38 | 153,900 | — | — |
| 1983-11-02 | $12.29 | $12.29 | 69,300 | — | — |
| 1983-11-01 | $12.21 | $12.21 | 1,069,500 | — | — |
| 1983-10-31 | $12.08 | $12.08 | 150,900 | — | — |
| 1983-10-28 | $12.17 | $12.17 | 370,800 | — | — |
| 1983-10-27 | $12.21 | $12.21 | 235,200 | — | — |
| 1983-10-26 | $12.63 | $12.62 | 119,400 | — | — |
| 1983-10-25 | $12.63 | $12.62 | 150,300 | — | — |
| 1983-10-24 | $12.63 | $12.62 | 132,000 | — | — |
| 1983-10-21 | $12.71 | $12.71 | 223,200 | — | — |
| 1983-10-20 | $12.79 | $12.79 | 114,300 | — | — |
| 1983-10-19 | $12.92 | $12.92 | 144,000 | — | — |
| 1983-10-18 | $13.21 | $13.21 | 185,700 | — | — |
| 1983-10-17 | $13.42 | $13.42 | 184,200 | — | — |
| 1983-10-14 | $13.33 | $13.33 | 357,900 | — | — |
| 1983-10-13 | $12.96 | $12.96 | 171,900 | — | — |
| 1983-10-12 | $13.00 | $13.00 | 152,100 | — | — |
| 1983-10-11 | $13.00 | $13.00 | 210,300 | — | — |
| 1983-10-10 | $13.08 | $13.08 | 60,900 | — | — |
| 1983-10-07 | $13.08 | $13.08 | 143,400 | — | — |
| 1983-10-06 | $13.17 | $13.17 | 860,700 | — | — |
| 1983-10-05 | $13.04 | $13.04 | 110,700 | — | — |
| 1983-10-04 | $12.96 | $12.96 | 132,000 | — | — |
| 1983-10-03 | $13.04 | $13.04 | 156,300 | — | — |
| 1983-09-30 | $13.25 | $13.25 | 159,000 | — | — |
| 1983-09-29 | $13.42 | $13.42 | 68,400 | — | — |
| 1983-09-28 | $13.42 | $13.42 | 267,900 | — | — |
| 1983-09-27 | $13.25 | $13.25 | 128,700 | — | — |
| 1983-09-26 | $13.42 | $13.42 | 222,600 | — | — |
| 1983-09-23 | $13.54 | $13.54 | 294,600 | — | — |
| 1983-09-22 | $13.58 | $13.58 | 570,900 | — | — |
| 1983-09-21 | $13.08 | $13.08 | 865,200 | — | — |
| 1983-09-20 | $13.13 | $13.13 | 411,900 | — | — |
| 1983-09-19 | $12.71 | $12.71 | 182,700 | — | — |
| 1983-09-16 | $12.29 | $12.29 | 299,100 | — | — |
| 1983-09-15 | $12.17 | $12.17 | 143,100 | — | — |
| 1983-09-14 | $12.21 | $12.21 | 67,800 | — | — |
| 1983-09-13 | $12.13 | $12.13 | 87,900 | — | — |
| 1983-09-12 | $12.25 | $12.25 | 374,100 | — | — |
| 1983-09-09 | $12.54 | $12.54 | 63,600 | — | — |
| 1983-09-08 | $12.63 | $12.62 | 27,000 | — | — |
| 1983-09-07 | $12.58 | $12.58 | 145,800 | — | — |
| 1983-09-06 | $12.67 | $12.67 | 183,000 | — | — |
| 1983-09-02 | $12.63 | $12.62 | 69,300 | — | — |
| 1983-09-01 | $12.58 | $12.58 | 216,600 | — | — |
| 1983-08-31 | $12.71 | $12.71 | 288,900 | — | — |
| 1983-08-30 | $12.54 | $12.54 | 207,600 | — | — |
| 1983-08-29 | $12.58 | $12.58 | 189,300 | — | — |
| 1983-08-26 | $12.58 | $12.58 | 108,300 | — | — |
| 1983-08-25 | $12.25 | $12.25 | 74,700 | — | — |
| 1983-08-24 | $12.38 | $12.38 | 180,600 | — | — |
| 1983-08-23 | $12.33 | $12.33 | 214,500 | — | — |
| 1983-08-22 | $12.54 | $12.54 | 250,800 | — | — |
| 1983-08-19 | $12.67 | $12.67 | 127,500 | — | — |
| 1983-08-18 | $12.46 | $12.46 | 93,300 | — | — |
| 1983-08-17 | $12.46 | $12.46 | 157,500 | — | — |
| 1983-08-16 | $12.46 | $12.46 | 65,100 | — | — |
| 1983-08-15 | $12.38 | $12.38 | 256,500 | — | — |
| 1983-08-12 | $12.33 | $12.33 | 75,600 | — | — |
| 1983-08-11 | $12.42 | $12.42 | 99,900 | — | — |
| 1983-08-10 | $12.54 | $12.54 | 216,600 | — | — |
| 1983-08-09 | $12.58 | $12.58 | 69,900 | — | — |
| 1983-08-08 | $12.63 | $12.62 | 123,300 | — | — |
| 1983-08-05 | $12.83 | $12.83 | 94,800 | — | — |
| 1983-08-04 | $12.83 | $12.83 | 112,800 | — | — |
| 1983-08-03 | $12.83 | $12.83 | 97,200 | — | — |
| 1983-08-02 | $12.50 | $12.50 | 216,900 | — | — |
| 1983-08-01 | $12.79 | $12.79 | 56,700 | — | — |
| 1983-07-29 | $12.67 | $12.67 | 335,400 | — | — |
| 1983-07-28 | $13.04 | $13.04 | 586,800 | — | — |
| 1983-07-27 | $13.04 | $13.04 | 185,700 | — | — |
| 1983-07-26 | $13.25 | $13.25 | 60,900 | — | — |
| 1983-07-25 | $13.33 | $13.33 | 518,700 | — | — |
| 1983-07-22 | $13.29 | $13.29 | 306,000 | — | — |
| 1983-07-21 | $13.00 | $13.00 | 114,300 | — | — |
| 1983-07-20 | $13.08 | $13.08 | 362,400 | — | — |
| 1983-07-19 | $12.67 | $12.67 | 171,300 | — | — |
| 1983-07-18 | $12.50 | $12.50 | 70,500 | — | — |
| 1983-07-15 | $12.21 | $12.21 | 380,400 | — | — |
| 1983-07-14 | $12.08 | $12.08 | 520,500 | — | — |
| 1983-07-13 | $12.42 | $12.42 | 185,400 | — | — |
| 1983-07-12 | $12.42 | $12.42 | 296,700 | — | — |
| 1983-07-11 | $12.92 | $12.92 | 127,800 | — | — |
| 1983-07-08 | $12.63 | $12.62 | 79,800 | — | — |
| 1983-07-07 | $12.75 | $12.75 | 253,500 | — | — |
| 1983-07-06 | $12.96 | $12.96 | 193,500 | — | — |
| 1983-07-05 | $12.83 | $12.83 | 147,000 | — | — |
| 1983-07-01 | $13.08 | $13.08 | 474,300 | — | — |
| 1983-06-30 | $13.25 | $13.25 | 467,400 | — | — |
| 1983-06-29 | $12.83 | $12.83 | 387,300 | — | — |
| 1983-06-28 | $12.42 | $12.42 | 158,100 | — | — |
| 1983-06-27 | $13.17 | $13.17 | 362,400 | — | — |
| 1983-06-24 | $12.96 | $12.96 | 340,500 | — | — |
| 1983-06-23 | $12.58 | $12.58 | 172,800 | — | — |
| 1983-06-22 | $12.71 | $12.71 | 280,800 | — | — |
| 1983-06-21 | $12.54 | $12.54 | 534,900 | — | — |
| 1983-06-20 | $12.25 | $12.25 | 611,100 | — | — |
| 1983-06-17 | $11.67 | $11.67 | 320,100 | — | — |
| 1983-06-16 | $11.88 | $11.87 | 465,300 | — | — |
| 1983-06-15 | $11.88 | $11.87 | 383,100 | — | — |
| 1983-06-14 | $12.00 | $12.00 | 459,000 | — | — |
| 1983-06-13 | $12.08 | $12.08 | 299,100 | — | — |
| 1983-06-10 | $11.92 | $11.92 | 190,800 | — | — |
| 1983-06-09 | $12.04 | $12.04 | 432,900 | — | — |
| 1983-06-08 | $12.17 | $12.17 | 576,900 | — | — |
| 1983-06-07 | $12.33 | $12.33 | 173,400 | — | — |
| 1983-06-06 | $12.54 | $12.54 | 886,800 | — | — |
| 1983-06-03 | $12.75 | $12.75 | 290,400 | — | — |
| 1983-06-02 | $12.88 | $12.88 | 422,400 | — | — |
| 1983-06-01 | $12.58 | $12.58 | 457,500 | — | — |
| 1983-05-31 | $12.50 | $12.50 | 702,300 | — | — |
| 1983-05-27 | $12.67 | $12.67 | 600,600 | — | — |
| 1983-05-26 | $12.83 | $12.83 | 1,022,700 | — | — |
| 1983-05-25 | $12.54 | $12.54 | 906,300 | — | — |
| 1983-05-24 | $12.42 | $12.42 | 873,900 | — | — |
| 1983-05-23 | $12.00 | $12.00 | 546,600 | — | — |
| 1983-05-20 | $11.63 | $11.63 | 1,801,500 | — | — |
| 1983-05-19 | $11.96 | $11.96 | 1,167,900 | — | — |
| 1983-05-18 | $11.29 | $11.29 | 781,800 | — | — |
| 1983-05-17 | $11.13 | $11.13 | 530,400 | — | — |
| 1983-05-16 | $11.13 | $11.13 | 455,400 | — | — |
| 1983-05-13 | $11.33 | $11.33 | 904,500 | — | — |
| 1983-05-12 | $11.54 | $11.54 | 744,300 | — | — |
| 1983-05-11 | $11.25 | $11.25 | 765,000 | — | — |
| 1983-05-10 | $11.25 | $11.25 | 286,200 | — | — |
| 1983-05-09 | $11.13 | $11.13 | 1,195,500 | — | — |
| 1983-05-06 | $11.29 | $11.29 | 915,600 | — | — |
| 1983-05-05 | $10.33 | $10.33 | 228,000 | — | — |
| 1983-05-04 | $10.29 | $10.29 | 246,600 | — | — |
| 1983-05-03 | $10.33 | $10.33 | 456,600 | — | — |
| 1983-05-02 | $10.33 | $10.33 | 242,400 | — | — |
| 1983-04-29 | $10.38 | $10.38 | 642,000 | — | — |
| 1983-04-28 | $10.04 | $10.04 | 249,600 | — | — |
| 1983-04-27 | $10.21 | $10.21 | 877,800 | — | — |
| 1983-04-26 | $9.88 | $9.87 | 1,893,900 | — | — |
| 1983-04-25 | $8.33 | $8.33 | 621,600 | — | — |
| 1983-04-22 | $8.46 | $8.46 | 183,900 | — | — |
| 1983-04-21 | $8.50 | $8.50 | 332,700 | — | — |
| 1983-04-20 | $8.75 | $8.75 | 303,300 | — | — |
| 1983-04-19 | $8.58 | $8.58 | 774,300 | — | — |
| 1983-04-18 | $8.54 | $8.54 | 452,100 | — | — |
| 1983-04-15 | $8.92 | $8.92 | 131,400 | — | — |
| 1983-04-14 | $8.67 | $8.67 | 251,100 | — | — |
| 1983-04-13 | $8.38 | $8.38 | 300,900 | — | — |
| 1983-04-12 | $8.63 | $8.63 | 111,900 | — | — |
| 1983-04-11 | $8.75 | $8.75 | 122,400 | — | — |
| 1983-04-08 | $8.58 | $8.58 | 774,300 | — | — |
| 1983-04-07 | $8.83 | $8.83 | 392,700 | — | — |
| 1983-04-06 | $9.00 | $9.00 | 199,800 | — | — |
| 1983-04-05 | $9.17 | $9.17 | 147,900 | — | — |
| 1983-04-04 | $9.46 | $9.46 | 346,800 | — | — |
| 1983-03-31 | $9.33 | $9.33 | 585,300 | — | — |
| 1983-03-30 | $9.42 | $9.42 | 273,000 | — | — |
| 1983-03-29 | $9.17 | $9.17 | 123,900 | — | — |
| 1983-03-28 | $9.13 | $9.13 | 218,100 | — | — |
| 1983-03-25 | $9.33 | $9.33 | 209,100 | — | — |
| 1983-03-24 | $9.58 | $9.58 | 164,700 | — | — |
| 1983-03-23 | $9.67 | $9.67 | 173,700 | — | — |
| 1983-03-22 | $9.67 | $9.67 | 285,600 | — | — |
| 1983-03-21 | $10.00 | $10.00 | 314,700 | — | — |
| 1983-03-18 | $9.88 | $9.87 | 196,200 | — | — |
| 1983-03-17 | $9.88 | $9.87 | 52,200 | — | — |
| 1983-03-16 | $9.96 | $9.96 | 63,900 | — | — |
| 1983-03-15 | $10.08 | $10.08 | 233,400 | — | — |
| 1983-03-14 | $10.00 | $10.00 | 193,800 | — | — |
| 1983-03-11 | $10.13 | $10.12 | 77,100 | — | — |
| 1983-03-10 | $10.04 | $10.04 | 117,000 | — | — |
| 1983-03-09 | $10.33 | $10.33 | 143,700 | — | — |
| 1983-03-08 | $10.17 | $10.17 | 126,000 | — | — |
| 1983-03-07 | $10.42 | $10.42 | 144,000 | — | — |
| 1983-03-04 | $10.50 | $10.50 | 158,100 | — | — |
| 1983-03-03 | $10.58 | $10.58 | 258,300 | — | — |
| 1983-03-02 | $10.13 | $10.12 | 163,200 | — | — |
| 1983-03-01 | $9.96 | $9.96 | 110,100 | — | — |
| 1983-02-28 | $9.75 | $9.75 | 244,200 | — | — |
| 1983-02-25 | $10.00 | $10.00 | 315,900 | — | — |
| 1983-02-24 | $9.88 | $9.87 | 347,700 | — | — |
| 1983-02-23 | $9.75 | $9.75 | 169,800 | — | — |
| 1983-02-22 | $9.83 | $9.83 | 143,700 | — | — |
| 1983-02-18 | $10.17 | $10.17 | 181,500 | — | — |
| 1983-02-17 | $10.13 | $10.12 | 236,400 | — | — |
| 1983-02-16 | $10.25 | $10.25 | 237,600 | — | — |
| 1983-02-15 | $10.58 | $10.58 | 150,300 | — | — |
| 1983-02-14 | $10.50 | $10.50 | 108,900 | — | — |
| 1983-02-11 | $10.58 | $10.58 | 154,800 | — | — |
| 1983-02-10 | $10.50 | $10.50 | 146,100 | — | — |
| 1983-02-09 | $10.54 | $10.54 | 150,000 | — | — |
| 1983-02-08 | $10.63 | $10.63 | 161,100 | — | — |
| 1983-02-07 | $10.71 | $10.71 | 446,700 | — | — |
| 1983-02-04 | $10.58 | $10.58 | 122,700 | — | — |
| 1983-02-03 | $10.63 | $10.63 | 318,300 | — | — |
| 1983-02-02 | $10.67 | $10.67 | 248,700 | — | — |
| 1983-02-01 | $10.75 | $10.75 | 667,200 | — | — |
| 1983-01-31 | $10.58 | $10.58 | 293,400 | — | — |
| 1983-01-28 | $10.50 | $10.50 | 283,500 | — | — |
| 1983-01-27 | $10.38 | $10.38 | 306,900 | — | — |
| 1983-01-26 | $10.46 | $10.46 | 193,500 | — | — |
| 1983-01-25 | $10.54 | $10.54 | 329,100 | — | — |
| 1983-01-24 | $10.33 | $10.33 | 431,700 | — | — |
| 1983-01-21 | $10.75 | $10.75 | 573,000 | — | — |
| 1983-01-20 | $11.00 | $11.00 | 1,197,300 | — | — |
| 1983-01-19 | $10.58 | $10.58 | 1,058,700 | — | — |
| 1983-01-18 | $9.96 | $9.96 | 628,800 | — | — |
| 1983-01-17 | $9.58 | $9.58 | 240,600 | — | — |
| 1983-01-14 | $9.17 | $9.17 | 139,500 | — | — |
| 1983-01-13 | $9.42 | $9.42 | 140,700 | — | — |
| 1983-01-12 | $9.54 | $9.54 | 105,600 | — | — |
| 1983-01-11 | $9.63 | $9.63 | 328,800 | — | — |
| 1983-01-10 | $9.71 | $9.71 | 335,400 | — | — |
| 1983-01-07 | $9.54 | $9.54 | 464,100 | — | — |
| 1983-01-06 | $9.38 | $9.38 | 555,000 | — | — |
| 1983-01-05 | $8.92 | $8.92 | 186,300 | — | — |
| 1983-01-04 | $8.71 | $8.71 | 79,200 | — | — |
| 1983-01-03 | $8.79 | $8.79 | 104,400 | — | — |