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 | $9.81 | $9.81 | 72,000 | — | — |
| 1983-12-29 | $9.38 | $9.37 | 42,200 | — | — |
| 1983-12-28 | $9.63 | $9.62 | 33,400 | — | — |
| 1983-12-27 | $9.69 | $9.69 | 25,400 | — | — |
| 1983-12-23 | $9.88 | $9.87 | 13,000 | — | — |
| 1983-12-22 | $9.88 | $9.87 | 18,800 | — | — |
| 1983-12-21 | $9.88 | $9.87 | 12,000 | — | — |
| 1983-12-20 | $9.88 | $9.87 | 41,800 | — | — |
| 1983-12-19 | $9.88 | $9.87 | 14,800 | — | — |
| 1983-12-16 | $9.81 | $9.81 | 16,400 | — | — |
| 1983-12-15 | $9.75 | $9.75 | 23,200 | — | — |
| 1983-12-14 | $9.75 | $9.75 | 31,600 | — | — |
| 1983-12-13 | $9.69 | $9.69 | 19,200 | — | — |
| 1983-12-12 | $9.75 | $9.75 | 24,000 | — | — |
| 1983-12-09 | $9.81 | $9.81 | 12,200 | — | — |
| 1983-12-08 | $9.88 | $9.87 | 92,800 | — | — |
| 1983-12-07 | $9.94 | $9.94 | 23,000 | — | — |
| 1983-12-06 | $9.81 | $9.81 | 36,200 | — | — |
| 1983-12-05 | $10.00 | $10.00 | 19,000 | — | — |
| 1983-12-02 | $9.94 | $9.94 | 24,600 | — | — |
| 1983-12-01 | $9.81 | $9.81 | 73,000 | — | — |
| 1983-11-30 | $9.69 | $9.69 | 43,600 | — | — |
| 1983-11-29 | $10.00 | $10.00 | 32,600 | — | — |
| 1983-11-28 | $9.94 | $9.94 | 21,200 | — | — |
| 1983-11-25 | $10.00 | $10.00 | 15,200 | — | — |
| 1983-11-23 | $10.06 | $10.06 | 18,400 | — | — |
| 1983-11-22 | $10.13 | $10.12 | 46,200 | — | — |
| 1983-11-21 | $10.19 | $10.19 | 32,400 | — | — |
| 1983-11-18 | $10.19 | $10.19 | 32,200 | — | — |
| 1983-11-17 | $10.19 | $10.19 | 33,200 | — | — |
| 1983-11-16 | $10.25 | $10.25 | 70,800 | — | — |
| 1983-11-15 | $10.69 | $10.69 | 451,200 | — | — |
| 1983-11-14 | $10.63 | $10.62 | 104,200 | — | — |
| 1983-11-11 | $10.56 | $10.56 | 30,800 | — | — |
| 1983-11-10 | $10.56 | $10.56 | 28,600 | — | — |
| 1983-11-09 | $10.63 | $10.62 | 95,200 | — | — |
| 1983-11-08 | $10.44 | $10.44 | 41,800 | — | — |
| 1983-11-07 | $10.50 | $10.50 | 44,600 | — | — |
| 1983-11-04 | $10.63 | $10.62 | 42,000 | — | — |
| 1983-11-03 | $10.56 | $10.56 | 52,200 | — | — |
| 1983-11-02 | $10.81 | $10.81 | 48,000 | — | — |
| 1983-11-01 | $10.69 | $10.69 | 33,800 | — | — |
| 1983-10-31 | $10.69 | $10.69 | 29,200 | — | — |
| 1983-10-28 | $10.63 | $10.62 | 26,600 | — | — |
| 1983-10-27 | $10.50 | $10.50 | 34,400 | — | — |
| 1983-10-26 | $10.44 | $10.44 | 35,000 | — | — |
| 1983-10-25 | $10.38 | $10.37 | 32,000 | — | — |
| 1983-10-24 | $10.44 | $10.44 | 36,200 | — | — |
| 1983-10-21 | $10.50 | $10.50 | 52,200 | — | — |
| 1983-10-20 | $10.38 | $10.37 | 23,400 | — | — |
| 1983-10-19 | $10.38 | $10.37 | 19,000 | — | — |
| 1983-10-18 | $10.31 | $10.31 | 33,800 | — | — |
| 1983-10-17 | $10.25 | $10.25 | 30,800 | — | — |
| 1983-10-14 | $10.13 | $10.12 | 36,000 | — | — |
| 1983-10-13 | $10.13 | $10.12 | 32,800 | — | — |
| 1983-10-12 | $10.25 | $10.25 | 38,600 | — | — |
| 1983-10-11 | $10.19 | $10.19 | 59,400 | — | — |
| 1983-10-10 | $10.31 | $10.31 | 35,000 | — | — |
| 1983-10-07 | $10.38 | $10.37 | 42,400 | — | — |
| 1983-10-06 | $10.31 | $10.31 | 55,000 | — | — |
| 1983-10-05 | $10.31 | $10.31 | 39,200 | — | — |
| 1983-10-04 | $10.13 | $10.12 | 34,600 | — | — |
| 1983-10-03 | $10.13 | $10.12 | 40,800 | — | — |
| 1983-09-30 | $10.06 | $10.06 | 20,400 | — | — |
| 1983-09-29 | $10.13 | $10.12 | 25,600 | — | — |
| 1983-09-28 | $10.06 | $10.06 | 36,600 | — | — |
| 1983-09-27 | $10.06 | $10.06 | 22,800 | — | — |
| 1983-09-26 | $10.06 | $10.06 | 59,000 | — | — |
| 1983-09-23 | $9.94 | $9.94 | 85,000 | — | — |
| 1983-09-22 | $9.94 | $9.94 | 58,200 | — | — |
| 1983-09-21 | $9.88 | $9.87 | 62,800 | — | — |
| 1983-09-20 | $9.88 | $9.87 | 55,200 | — | — |
| 1983-09-19 | $9.81 | $9.81 | 66,800 | — | — |
| 1983-09-16 | $9.88 | $9.87 | 134,800 | — | — |
| 1983-09-15 | $9.81 | $9.81 | 281,600 | — | — |
| 1983-09-14 | $9.81 | $9.81 | 44,000 | — | — |
| 1983-09-13 | $9.69 | $9.69 | 25,200 | — | — |
| 1983-09-12 | $9.69 | $9.69 | 55,000 | — | — |
| 1983-09-09 | $9.69 | $9.69 | 23,400 | — | — |
| 1983-09-08 | $9.63 | $9.62 | 23,800 | — | — |
| 1983-09-07 | $9.69 | $9.69 | 54,000 | — | — |
| 1983-09-06 | $9.69 | $9.69 | 15,600 | — | — |
| 1983-09-02 | $9.69 | $9.69 | 21,200 | — | — |
| 1983-09-01 | $9.69 | $9.69 | 32,200 | — | — |
| 1983-08-31 | $9.69 | $9.69 | 18,200 | — | — |
| 1983-08-30 | $9.75 | $9.75 | 16,000 | — | — |
| 1983-08-29 | $9.81 | $9.81 | 23,000 | — | — |
| 1983-08-26 | $9.56 | $9.56 | 21,400 | — | — |
| 1983-08-25 | $9.56 | $9.56 | 13,600 | — | — |
| 1983-08-24 | $9.56 | $9.56 | 20,000 | — | — |
| 1983-08-23 | $9.63 | $9.62 | 26,200 | — | — |
| 1983-08-22 | $9.50 | $9.50 | 28,000 | — | — |
| 1983-08-19 | $9.63 | $9.62 | 42,600 | — | — |
| 1983-08-18 | $9.75 | $9.75 | 70,600 | — | — |
| 1983-08-17 | $9.56 | $9.56 | 29,400 | — | — |
| 1983-08-16 | $9.69 | $9.69 | 33,400 | — | — |
| 1983-08-15 | $10.06 | $10.06 | 20,400 | — | — |
| 1983-08-12 | $10.06 | $10.06 | 20,000 | — | — |
| 1983-08-11 | $10.13 | $10.12 | 21,400 | — | — |
| 1983-08-10 | $9.94 | $9.94 | 23,000 | — | — |
| 1983-08-09 | $9.94 | $9.94 | 24,800 | — | — |
| 1983-08-08 | $9.88 | $9.87 | 19,200 | — | — |
| 1983-08-05 | $9.81 | $9.81 | 32,000 | — | — |
| 1983-08-04 | $9.81 | $9.81 | 28,200 | — | — |
| 1983-08-03 | $9.75 | $9.75 | 28,400 | — | — |
| 1983-08-02 | $9.81 | $9.81 | 30,000 | — | — |
| 1983-08-01 | $9.75 | $9.75 | 27,200 | — | — |
| 1983-07-29 | $9.75 | $9.75 | 33,000 | — | — |
| 1983-07-28 | $9.63 | $9.62 | 33,200 | — | — |
| 1983-07-27 | $9.75 | $9.75 | 53,000 | — | — |
| 1983-07-26 | $9.81 | $9.81 | 96,800 | — | — |
| 1983-07-25 | $10.06 | $10.06 | 42,600 | — | — |
| 1983-07-22 | $10.06 | $10.06 | 40,000 | — | — |
| 1983-07-21 | $10.25 | $10.25 | 83,600 | — | — |
| 1983-07-20 | $10.06 | $10.06 | 45,000 | — | — |
| 1983-07-19 | $9.94 | $9.94 | 30,200 | — | — |
| 1983-07-18 | $9.75 | $9.75 | 50,400 | — | — |
| 1983-07-15 | $9.75 | $9.75 | 34,400 | — | — |
| 1983-07-14 | $9.69 | $9.69 | 29,800 | — | — |
| 1983-07-13 | $9.75 | $9.75 | 59,600 | — | — |
| 1983-07-12 | $9.69 | $9.69 | 40,000 | — | — |
| 1983-07-11 | $9.63 | $9.62 | 52,200 | — | — |
| 1983-07-08 | $9.69 | $9.69 | 46,600 | — | — |
| 1983-07-07 | $9.81 | $9.81 | 24,200 | — | — |
| 1983-07-06 | $9.75 | $9.75 | 59,200 | — | — |
| 1983-07-05 | $9.75 | $9.75 | 29,800 | — | — |
| 1983-07-01 | $9.81 | $9.81 | 60,400 | — | — |
| 1983-06-30 | $9.88 | $9.87 | 44,000 | — | — |
| 1983-06-29 | $9.63 | $9.62 | 42,600 | — | — |
| 1983-06-28 | $9.69 | $9.69 | 68,200 | — | — |
| 1983-06-27 | $9.50 | $9.50 | 73,800 | — | — |
| 1983-06-24 | $9.44 | $9.44 | 91,600 | — | — |
| 1983-06-23 | $9.38 | $9.37 | 135,600 | — | — |
| 1983-06-22 | $9.44 | $9.44 | 202,400 | — | — |
| 1983-06-21 | $9.63 | $9.62 | 119,400 | — | — |
| 1983-06-20 | $9.69 | $9.69 | 159,600 | — | — |
| 1983-06-17 | $10.00 | $10.00 | 77,400 | — | — |
| 1983-06-16 | $10.13 | $10.12 | 62,400 | — | — |
| 1983-06-15 | $10.06 | $10.06 | 79,200 | — | — |
| 1983-06-14 | $10.13 | $10.12 | 44,200 | — | — |
| 1983-06-13 | $10.13 | $10.12 | 36,600 | — | — |
| 1983-06-10 | $10.06 | $10.06 | 33,800 | — | — |
| 1983-06-09 | $10.06 | $10.06 | 46,600 | — | — |
| 1983-06-08 | $10.06 | $10.06 | 81,200 | — | — |
| 1983-06-07 | $10.25 | $10.25 | 60,600 | — | — |
| 1983-06-06 | $10.31 | $10.31 | 46,200 | — | — |
| 1983-06-03 | $10.38 | $10.37 | 59,400 | — | — |
| 1983-06-02 | $10.25 | $10.25 | 56,800 | — | — |
| 1983-06-01 | $10.31 | $10.31 | 65,600 | — | — |
| 1983-05-31 | $10.31 | $10.31 | 140,200 | — | — |
| 1983-05-27 | $10.31 | $10.31 | 44,000 | — | — |
| 1983-05-26 | $10.38 | $10.37 | 38,200 | — | — |
| 1983-05-25 | $10.38 | $10.37 | 51,200 | — | — |
| 1983-05-24 | $10.44 | $10.44 | 31,000 | — | — |
| 1983-05-23 | $10.44 | $10.44 | 51,600 | — | — |
| 1983-05-20 | $10.38 | $10.37 | 83,000 | — | — |
| 1983-05-19 | $10.38 | $10.37 | 70,400 | — | — |
| 1983-05-18 | $10.31 | $10.31 | 87,800 | — | — |
| 1983-05-17 | $10.81 | $10.81 | 84,200 | — | — |
| 1983-05-16 | $11.06 | $11.06 | 41,600 | — | — |
| 1983-05-13 | $11.31 | $11.31 | 42,400 | — | — |
| 1983-05-12 | $11.19 | $11.19 | 70,400 | — | — |
| 1983-05-11 | $11.31 | $11.31 | 29,600 | — | — |
| 1983-05-10 | $11.31 | $11.31 | 46,000 | — | — |
| 1983-05-09 | $11.19 | $11.19 | 21,000 | — | — |
| 1983-05-06 | $11.25 | $11.25 | 30,000 | — | — |
| 1983-05-05 | $11.19 | $11.19 | 28,600 | — | — |
| 1983-05-04 | $11.19 | $11.19 | 24,600 | — | — |
| 1983-05-03 | $11.13 | $11.12 | 28,600 | — | — |
| 1983-05-02 | $11.19 | $11.19 | 26,200 | — | — |
| 1983-04-29 | $11.00 | $11.00 | 22,800 | — | — |
| 1983-04-28 | $11.00 | $11.00 | 35,800 | — | — |
| 1983-04-27 | $11.06 | $11.06 | 25,600 | — | — |
| 1983-04-26 | $11.06 | $11.06 | 33,000 | — | — |
| 1983-04-25 | $11.00 | $11.00 | 35,600 | — | — |
| 1983-04-22 | $11.13 | $11.12 | 19,600 | — | — |
| 1983-04-21 | $11.06 | $11.06 | 28,000 | — | — |
| 1983-04-20 | $11.00 | $11.00 | 30,600 | — | — |
| 1983-04-19 | $11.06 | $11.06 | 24,400 | — | — |
| 1983-04-18 | $11.00 | $11.00 | 36,600 | — | — |
| 1983-04-15 | $10.94 | $10.94 | 26,200 | — | — |
| 1983-04-14 | $11.13 | $11.12 | 26,000 | — | — |
| 1983-04-13 | $11.00 | $11.00 | 21,400 | — | — |
| 1983-04-12 | $11.00 | $11.00 | 31,000 | — | — |
| 1983-04-11 | $10.94 | $10.94 | 32,600 | — | — |
| 1983-04-08 | $10.75 | $10.75 | 25,200 | — | — |
| 1983-04-07 | $10.81 | $10.81 | 35,400 | — | — |
| 1983-04-06 | $11.00 | $11.00 | 28,400 | — | — |
| 1983-04-05 | $10.81 | $10.81 | 31,800 | — | — |
| 1983-04-04 | $10.81 | $10.81 | 50,800 | — | — |
| 1983-03-31 | $10.75 | $10.75 | 41,400 | — | — |
| 1983-03-30 | $10.81 | $10.81 | 16,800 | — | — |
| 1983-03-29 | $10.75 | $10.75 | 25,800 | — | — |
| 1983-03-28 | $10.81 | $10.81 | 32,200 | — | — |
| 1983-03-25 | $11.00 | $11.00 | 17,200 | — | — |
| 1983-03-24 | $11.06 | $11.06 | 20,400 | — | — |
| 1983-03-23 | $10.94 | $10.94 | 21,200 | — | — |
| 1983-03-22 | $10.94 | $10.94 | 23,000 | — | — |
| 1983-03-21 | $11.00 | $11.00 | 21,200 | — | — |
| 1983-03-18 | $10.94 | $10.94 | 22,600 | — | — |
| 1983-03-17 | $10.94 | $10.94 | 29,600 | — | — |
| 1983-03-16 | $10.94 | $10.94 | 25,800 | — | — |
| 1983-03-15 | $10.88 | $10.87 | 32,400 | — | — |
| 1983-03-14 | $10.81 | $10.81 | 39,200 | — | — |
| 1983-03-11 | $10.81 | $10.81 | 122,000 | — | — |
| 1983-03-10 | $10.88 | $10.87 | 20,800 | — | — |
| 1983-03-09 | $10.81 | $10.81 | 24,600 | — | — |
| 1983-03-08 | $10.75 | $10.75 | 25,000 | — | — |
| 1983-03-07 | $10.75 | $10.75 | 37,400 | — | — |
| 1983-03-04 | $10.75 | $10.75 | 24,800 | — | — |
| 1983-03-03 | $10.88 | $10.87 | 27,200 | — | — |
| 1983-03-02 | $10.81 | $10.81 | 32,200 | — | — |
| 1983-03-01 | $10.81 | $10.81 | 41,800 | — | — |
| 1983-02-28 | $10.75 | $10.75 | 29,800 | — | — |
| 1983-02-25 | $10.56 | $10.56 | 27,200 | — | — |
| 1983-02-24 | $10.44 | $10.44 | 22,000 | — | — |
| 1983-02-23 | $10.44 | $10.44 | 34,600 | — | — |
| 1983-02-22 | $10.19 | $10.19 | 45,400 | — | — |
| 1983-02-18 | $10.44 | $10.44 | 27,200 | — | — |
| 1983-02-17 | $10.50 | $10.50 | 40,600 | — | — |
| 1983-02-16 | $10.56 | $10.56 | 53,000 | — | — |
| 1983-02-15 | $11.38 | $11.37 | 49,000 | — | — |
| 1983-02-14 | $11.13 | $11.12 | 38,000 | — | — |
| 1983-02-11 | $10.94 | $10.94 | 69,200 | — | — |
| 1983-02-10 | $10.75 | $10.75 | 23,400 | — | — |
| 1983-02-09 | $10.94 | $10.94 | 46,200 | — | — |
| 1983-02-08 | $10.94 | $10.94 | 33,800 | — | — |
| 1983-02-07 | $11.06 | $11.06 | 26,200 | — | — |
| 1983-02-04 | $11.00 | $11.00 | 16,000 | — | — |
| 1983-02-03 | $10.94 | $10.94 | 24,200 | — | — |
| 1983-02-02 | $10.94 | $10.94 | 15,200 | — | — |
| 1983-02-01 | $10.81 | $10.81 | 23,600 | — | — |
| 1983-01-31 | $10.81 | $10.81 | 29,800 | — | — |
| 1983-01-28 | $10.75 | $10.75 | 60,400 | — | — |
| 1983-01-27 | $10.81 | $10.81 | 25,200 | — | — |
| 1983-01-26 | $10.81 | $10.81 | 20,200 | — | — |
| 1983-01-25 | $11.00 | $11.00 | 35,800 | — | — |
| 1983-01-24 | $10.81 | $10.81 | 45,600 | — | — |
| 1983-01-21 | $11.00 | $11.00 | 32,200 | — | — |
| 1983-01-20 | $10.94 | $10.94 | 39,800 | — | — |
| 1983-01-19 | $10.88 | $10.87 | 30,800 | — | — |
| 1983-01-18 | $11.00 | $11.00 | 43,800 | — | — |
| 1983-01-17 | $10.88 | $10.87 | 43,600 | — | — |
| 1983-01-14 | $10.75 | $10.75 | 36,400 | — | — |
| 1983-01-13 | $10.88 | $10.87 | 41,200 | — | — |
| 1983-01-12 | $10.75 | $10.75 | 89,600 | — | — |
| 1983-01-11 | $10.69 | $10.69 | 45,400 | — | — |
| 1983-01-10 | $10.69 | $10.69 | 34,000 | — | — |
| 1983-01-07 | $10.63 | $10.62 | 61,600 | — | — |
| 1983-01-06 | $10.56 | $10.56 | 33,800 | — | — |
| 1983-01-05 | $10.44 | $10.44 | 28,800 | — | — |
| 1983-01-04 | $10.44 | $10.44 | 20,000 | — | — |
| 1983-01-03 | $10.31 | $10.31 | 31,600 | — | — |