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
- 1982-11-15 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 | $13.38 | $13.38 | 10,695 | — | — |
| 1983-12-29 | $13.38 | $13.38 | 18,162 | — | — |
| 1983-12-28 | $13.19 | $13.19 | 10,695 | — | — |
| 1983-12-27 | $13.26 | $13.26 | 5,045 | — | — |
| 1983-12-23 | $13.13 | $13.13 | 5,650 | — | — |
| 1983-12-22 | $13.07 | $13.07 | 8,677 | — | — |
| 1983-12-21 | $13.13 | $13.13 | 36,122 | — | — |
| 1983-12-20 | $12.76 | $12.76 | 5,852 | — | — |
| 1983-12-19 | $12.51 | $12.51 | 85,765 | — | — |
| 1983-12-16 | $12.33 | $12.33 | 15,539 | — | — |
| 1983-12-15 | $12.26 | $12.26 | 39,956 | — | — |
| 1983-12-14 | $12.45 | $12.45 | 4,843 | — | — |
| 1983-12-13 | $12.39 | $12.39 | 21,794 | — | — |
| 1983-12-12 | $12.45 | $12.45 | 15,942 | — | — |
| 1983-12-09 | $12.51 | $12.51 | 4,238 | — | — |
| 1983-12-08 | $12.70 | $12.70 | 92,424 | — | — |
| 1983-12-07 | $12.64 | $12.64 | 139,646 | — | — |
| 1983-12-06 | $12.57 | $12.57 | 297,655 | — | — |
| 1983-12-05 | $12.51 | $12.51 | 221,173 | — | — |
| 1983-12-02 | $13.13 | $13.13 | 6,861 | — | — |
| 1983-12-01 | $13.26 | $13.26 | 59,329 | — | — |
| 1983-11-30 | $13.19 | $13.19 | 61,347 | — | — |
| 1983-11-29 | $13.32 | $13.32 | 192,921 | — | — |
| 1983-11-28 | $13.01 | $13.01 | 109,779 | — | — |
| 1983-11-25 | $13.07 | $13.07 | 14,328 | — | — |
| 1983-11-23 | $12.70 | $12.70 | 5,045 | — | — |
| 1983-11-22 | $12.64 | $12.64 | 9,283 | — | — |
| 1983-11-21 | $12.57 | $12.57 | 7,467 | — | — |
| 1983-11-18 | $12.57 | $12.57 | 37,938 | — | — |
| 1983-11-17 | $12.64 | $12.64 | 4,238 | — | — |
| 1983-11-16 | $12.51 | $12.51 | 9,283 | — | — |
| 1983-11-15 | $12.57 | $12.57 | 32,490 | — | — |
| 1983-11-14 | $12.64 | $12.64 | 12,108 | — | — |
| 1983-11-11 | $12.70 | $12.70 | 20,785 | — | — |
| 1983-11-10 | $12.57 | $12.57 | 56,908 | — | — |
| 1983-11-09 | $12.39 | $12.39 | 11,503 | — | — |
| 1983-11-08 | $12.26 | $12.26 | 3,027 | — | — |
| 1983-11-07 | $12.33 | $12.33 | 23,611 | — | — |
| 1983-11-04 | $12.20 | $12.20 | 43,185 | — | — |
| 1983-11-03 | $12.26 | $12.26 | 32,490 | — | — |
| 1983-11-02 | $12.20 | $12.20 | 39,351 | — | — |
| 1983-11-01 | $11.95 | $11.95 | 9,888 | — | — |
| 1983-10-31 | $11.89 | $11.89 | 20,180 | — | — |
| 1983-10-28 | $11.89 | $11.89 | 7,870 | — | — |
| 1983-10-27 | $11.89 | $11.89 | 5,247 | — | — |
| 1983-10-26 | $11.95 | $11.95 | 2,220 | — | — |
| 1983-10-25 | $12.08 | $12.08 | 33,297 | — | — |
| 1983-10-24 | $12.08 | $12.08 | 5,852 | — | — |
| 1983-10-21 | $12.08 | $12.08 | 7,265 | — | — |
| 1983-10-20 | $12.08 | $12.08 | 31,279 | — | — |
| 1983-10-19 | $11.89 | $11.89 | 43,791 | — | — |
| 1983-10-18 | $11.95 | $11.95 | 3,431 | — | — |
| 1983-10-17 | $12.08 | $12.08 | 41,974 | — | — |
| 1983-10-14 | $12.02 | $12.02 | 5,650 | — | — |
| 1983-10-13 | $12.02 | $12.02 | 17,960 | — | — |
| 1983-10-12 | $11.95 | $11.95 | 21,391 | — | — |
| 1983-10-11 | $12.02 | $12.02 | 14,126 | — | — |
| 1983-10-10 | $12.02 | $12.02 | 3,431 | — | — |
| 1983-10-07 | $12.02 | $12.02 | 39,755 | — | — |
| 1983-10-06 | $11.95 | $11.95 | 25,427 | — | — |
| 1983-10-05 | $11.71 | $11.71 | 15,539 | — | — |
| 1983-10-04 | $11.77 | $11.77 | 13,117 | — | — |
| 1983-10-03 | $11.83 | $11.83 | 12,713 | — | — |
| 1983-09-30 | $11.71 | $11.71 | 27,243 | — | — |
| 1983-09-29 | $11.71 | $11.71 | 102,716 | — | — |
| 1983-09-28 | $11.71 | $11.71 | 7,668 | — | — |
| 1983-09-27 | $11.83 | $11.83 | 3,229 | — | — |
| 1983-09-26 | $11.83 | $11.83 | 31,279 | — | — |
| 1983-09-23 | $11.83 | $11.83 | 13,924 | — | — |
| 1983-09-22 | $11.77 | $11.77 | 6,256 | — | — |
| 1983-09-21 | $11.71 | $11.71 | 47,827 | — | — |
| 1983-09-20 | $11.83 | $11.83 | 102,514 | — | — |
| 1983-09-19 | $11.58 | $11.58 | 49,441 | — | — |
| 1983-09-16 | $11.46 | $11.46 | 18,364 | — | — |
| 1983-09-15 | $11.52 | $11.52 | 18,566 | — | — |
| 1983-09-14 | $11.58 | $11.58 | 14,126 | — | — |
| 1983-09-13 | $11.46 | $11.46 | 13,924 | — | — |
| 1983-09-12 | $11.46 | $11.46 | 21,593 | — | — |
| 1983-09-09 | $11.52 | $11.52 | 9,485 | — | — |
| 1983-09-08 | $11.83 | $11.83 | 8,677 | — | — |
| 1983-09-07 | $11.77 | $11.77 | 24,620 | — | — |
| 1983-09-06 | $11.89 | $11.89 | 34,508 | — | — |
| 1983-09-02 | $11.71 | $11.71 | 6,458 | — | — |
| 1983-09-01 | $11.65 | $11.65 | 27,647 | — | — |
| 1983-08-31 | $11.52 | $11.52 | 10,292 | — | — |
| 1983-08-30 | $11.58 | $11.58 | 14,530 | — | — |
| 1983-08-29 | $11.40 | $11.40 | 11,906 | — | — |
| 1983-08-26 | $11.34 | $11.34 | 9,283 | — | — |
| 1983-08-25 | $11.27 | $11.27 | 40,965 | — | — |
| 1983-08-24 | $11.21 | $11.21 | 43,589 | — | — |
| 1983-08-23 | $11.15 | $11.15 | 10,695 | — | — |
| 1983-08-22 | $11.09 | $11.09 | 15,740 | — | — |
| 1983-08-19 | $10.96 | $10.96 | 13,521 | — | — |
| 1983-08-18 | $10.96 | $10.96 | 33,701 | — | — |
| 1983-08-17 | $10.84 | $10.84 | 29,665 | — | — |
| 1983-08-16 | $10.78 | $10.78 | 10,292 | — | — |
| 1983-08-15 | $10.65 | $10.65 | 29,665 | — | — |
| 1983-08-12 | $10.47 | $10.47 | 3,834 | — | — |
| 1983-08-11 | $10.34 | $10.34 | 3,632 | — | — |
| 1983-08-10 | $10.53 | $10.53 | 1,413 | — | — |
| 1983-08-09 | $10.47 | $10.47 | 23,611 | — | — |
| 1983-08-08 | $10.34 | $10.34 | 31,077 | — | — |
| 1983-08-05 | $10.59 | $10.59 | 92,828 | — | — |
| 1983-08-04 | $10.53 | $10.53 | 83,142 | — | — |
| 1983-08-03 | $10.47 | $10.47 | 7,265 | — | — |
| 1983-08-02 | $10.41 | $10.41 | 75,675 | — | — |
| 1983-08-01 | $10.53 | $10.53 | 43,791 | — | — |
| 1983-07-29 | $10.65 | $10.65 | 4,440 | — | — |
| 1983-07-28 | $10.65 | $10.65 | 13,117 | — | — |
| 1983-07-27 | $10.65 | $10.65 | 8,879 | — | — |
| 1983-07-26 | $10.65 | $10.65 | 2,220 | — | — |
| 1983-07-25 | $10.53 | $10.53 | 10,494 | — | — |
| 1983-07-22 | $10.59 | $10.59 | 9,283 | — | — |
| 1983-07-21 | $10.59 | $10.59 | 16,951 | — | — |
| 1983-07-20 | $10.59 | $10.59 | 13,319 | — | — |
| 1983-07-19 | $10.47 | $10.47 | 19,171 | — | — |
| 1983-07-18 | $10.47 | $10.47 | 8,677 | — | — |
| 1983-07-15 | $10.47 | $10.47 | 16,144 | — | — |
| 1983-07-14 | $10.59 | $10.59 | 8,677 | — | — |
| 1983-07-13 | $10.47 | $10.47 | 16,346 | — | — |
| 1983-07-12 | $10.53 | $10.53 | 18,969 | — | — |
| 1983-07-11 | $10.65 | $10.65 | 9,485 | — | — |
| 1983-07-08 | $10.65 | $10.65 | 16,951 | — | — |
| 1983-07-07 | $10.65 | $10.65 | 16,749 | — | — |
| 1983-07-06 | $10.59 | $10.59 | 8,476 | — | — |
| 1983-07-05 | $10.65 | $10.65 | 54,082 | — | — |
| 1983-07-01 | $10.72 | $10.72 | 18,566 | — | — |
| 1983-06-30 | $10.78 | $10.78 | 112,201 | — | — |
| 1983-06-29 | $10.72 | $10.72 | 31,683 | — | — |
| 1983-06-28 | $10.65 | $10.65 | 34,911 | — | — |
| 1983-06-27 | $10.72 | $10.72 | 13,117 | — | — |
| 1983-06-24 | $10.78 | $10.78 | 84,352 | — | — |
| 1983-06-23 | $10.78 | $10.78 | 236,510 | — | — |
| 1983-06-22 | $10.78 | $10.78 | 2,422 | — | — |
| 1983-06-21 | $10.78 | $10.78 | 1,816 | — | — |
| 1983-06-20 | $10.84 | $10.84 | 2,422 | — | — |
| 1983-06-17 | $10.78 | $10.78 | 2,220 | — | — |
| 1983-06-16 | $10.53 | $10.53 | 4,440 | — | — |
| 1983-06-15 | $10.53 | $10.53 | 13,117 | — | — |
| 1983-06-14 | $10.59 | $10.59 | 2,623 | — | — |
| 1983-06-13 | $10.59 | $10.59 | 404 | — | — |
| 1983-06-10 | $10.59 | $10.59 | 26,839 | — | — |
| 1983-06-09 | $10.65 | $10.65 | 50,854 | — | — |
| 1983-06-08 | $10.90 | $10.90 | 2,623 | — | — |
| 1983-06-07 | $10.96 | $10.96 | 1,816 | — | — |
| 1983-06-06 | $10.90 | $10.90 | 25,427 | — | — |
| 1983-06-03 | $10.72 | $10.72 | 605 | — | — |
| 1983-06-02 | $10.65 | $10.65 | 14,530 | — | — |
| 1983-06-01 | $10.78 | $10.78 | 10,494 | — | — |
| 1983-05-31 | $10.84 | $10.84 | 10,090 | — | — |
| 1983-05-27 | $10.72 | $10.72 | 2,220 | — | — |
| 1983-05-26 | $10.65 | $10.65 | 4,238 | — | — |
| 1983-05-25 | $10.72 | $10.72 | 24,418 | — | — |
| 1983-05-24 | $11.03 | $11.03 | 1,211 | — | — |
| 1983-05-23 | $10.90 | $10.90 | 6,861 | — | — |
| 1983-05-20 | $10.96 | $10.96 | 2,825 | — | — |
| 1983-05-19 | $11.03 | $11.03 | 7,467 | — | — |
| 1983-05-18 | $11.21 | $11.21 | 404 | — | — |
| 1983-05-17 | $11.21 | $11.21 | 16,346 | — | — |
| 1983-05-16 | $11.15 | $11.15 | 2,220 | — | — |
| 1983-05-13 | $11.34 | $11.34 | 5,045 | — | — |
| 1983-05-12 | $11.21 | $11.21 | 13,319 | — | — |
| 1983-05-11 | $11.27 | $11.27 | 12,512 | — | — |
| 1983-05-10 | $11.34 | $11.34 | 1,614 | — | — |
| 1983-05-09 | $11.34 | $11.34 | 14,933 | — | — |
| 1983-05-06 | $11.34 | $11.34 | 16,548 | — | — |
| 1983-05-05 | $11.27 | $11.27 | 24,014 | — | — |
| 1983-05-04 | $11.15 | $11.15 | 18,162 | — | — |
| 1983-05-03 | $11.09 | $11.09 | 4,036 | — | — |
| 1983-05-02 | $11.09 | $11.09 | 2,623 | — | — |
| 1983-04-29 | $11.09 | $11.09 | 26,436 | — | — |
| 1983-04-28 | $11.21 | $11.21 | 15,135 | — | — |
| 1983-04-27 | $11.09 | $11.09 | 28,252 | — | — |
| 1983-04-26 | $11.15 | $11.15 | 22,400 | — | — |
| 1983-04-25 | $11.09 | $11.09 | 6,256 | — | — |
| 1983-04-22 | $11.15 | $11.15 | 7,870 | — | — |
| 1983-04-21 | $11.03 | $11.03 | 51,055 | — | — |
| 1983-04-20 | $11.15 | $11.15 | 108,165 | — | — |
| 1983-04-19 | $10.72 | $10.72 | 52,872 | — | — |
| 1983-04-18 | $10.47 | $10.47 | 7,467 | — | — |
| 1983-04-15 | $10.34 | $10.34 | 807 | — | — |
| 1983-04-14 | $10.34 | $10.34 | 4,440 | — | — |
| 1983-04-13 | $10.28 | $10.28 | 1,413 | — | — |
| 1983-04-12 | $10.28 | $10.28 | 1,816 | — | — |
| 1983-04-11 | $10.16 | $10.16 | 3,229 | — | — |
| 1983-04-08 | $10.10 | $10.10 | 404 | — | — |
| 1983-04-07 | $10.10 | $10.10 | 2,220 | — | — |
| 1983-04-06 | $10.10 | $10.10 | 4,238 | — | — |
| 1983-04-05 | $10.22 | $10.22 | 35,920 | — | — |
| 1983-04-04 | $10.22 | $10.22 | 20,584 | — | — |
| 1983-03-31 | $10.16 | $10.16 | 9,081 | — | — |
| 1983-03-30 | $10.22 | $10.22 | 26,436 | — | — |
| 1983-03-29 | $10.16 | $10.16 | 25,023 | — | — |
| 1983-03-28 | $10.16 | $10.16 | 1,009 | — | — |
| 1983-03-25 | $10.16 | $10.16 | 29,059 | — | — |
| 1983-03-24 | $10.10 | $10.10 | 1,211 | — | — |
| 1983-03-23 | $10.10 | $10.10 | 2,825 | — | — |
| 1983-03-22 | $10.10 | $10.10 | 3,431 | — | — |
| 1983-03-21 | $10.10 | $10.10 | 202 | — | — |
| 1983-03-18 | $10.10 | $10.10 | 28,656 | — | — |
| 1983-03-17 | $10.03 | $10.03 | 4,238 | — | — |
| 1983-03-16 | $10.10 | $10.10 | 5,650 | — | — |
| 1983-03-15 | $10.10 | $10.10 | 5,045 | — | — |
| 1983-03-14 | $10.03 | $10.03 | 807 | — | — |
| 1983-03-11 | $10.03 | $10.03 | 202 | — | — |
| 1983-03-10 | $10.03 | $10.03 | 5,650 | — | — |
| 1983-03-09 | $10.03 | $10.03 | 55,091 | — | — |
| 1983-03-08 | $10.28 | $10.28 | 2,623 | — | — |
| 1983-03-07 | $10.34 | $10.34 | 12,512 | — | — |
| 1983-03-04 | $10.34 | $10.34 | 2,220 | — | — |
| 1983-03-03 | $10.41 | $10.41 | 12,310 | — | — |
| 1983-03-02 | $10.41 | $10.41 | 13,521 | — | — |
| 1983-03-01 | $10.16 | $10.16 | 14,530 | — | — |
| 1983-02-28 | $9.97 | $9.97 | 13,319 | — | — |
| 1983-02-25 | $10.10 | $10.10 | 165,274 | — | — |
| 1983-02-24 | $10.10 | $10.10 | 147,516 | — | — |
| 1983-02-23 | $9.72 | $9.72 | 26,032 | — | — |
| 1983-02-22 | $9.72 | $9.72 | 20,584 | — | — |
| 1983-02-18 | $9.79 | $9.79 | 2,018 | — | — |
| 1983-02-17 | $9.66 | $9.66 | 7,265 | — | — |
| 1983-02-16 | $9.66 | $9.66 | 4,036 | — | — |
| 1983-02-15 | $9.66 | $9.66 | 28,656 | — | — |
| 1983-02-14 | $9.60 | $9.60 | 807 | — | — |
| 1983-02-11 | $9.54 | $9.54 | 8,476 | — | — |
| 1983-02-10 | $9.54 | $9.54 | 13,924 | — | — |
| 1983-02-09 | $9.42 | $9.42 | 22,803 | — | — |
| 1983-02-08 | $9.48 | $9.48 | 20,382 | — | — |
| 1983-02-07 | $9.29 | $9.29 | 2,825 | — | — |
| 1983-02-04 | $9.17 | $9.17 | 6,458 | — | — |
| 1983-02-03 | $9.23 | $9.23 | 3,431 | — | — |
| 1983-02-02 | $9.11 | $9.11 | 3,229 | — | — |
| 1983-02-01 | $8.98 | $8.98 | 15,942 | — | — |
| 1983-01-31 | $8.98 | $8.98 | 41,571 | — | — |
| 1983-01-28 | $9.17 | $9.17 | 54,688 | — | — |
| 1983-01-27 | $9.35 | $9.35 | 3,229 | — | — |
| 1983-01-26 | $9.23 | $9.23 | 2,623 | — | — |
| 1983-01-25 | $9.29 | $9.29 | 605 | — | — |
| 1983-01-24 | $9.23 | $9.23 | 10,897 | — | — |
| 1983-01-21 | $9.42 | $9.42 | 3,632 | — | — |
| 1983-01-20 | $9.54 | $9.54 | 25,427 | — | — |
| 1983-01-19 | $9.48 | $9.48 | 1,009 | — | — |
| 1983-01-18 | $9.60 | $9.60 | 1,009 | — | — |
| 1983-01-17 | $9.66 | $9.66 | 1,413 | — | — |
| 1983-01-14 | $9.72 | $9.72 | 3,027 | — | — |
| 1983-01-13 | $9.72 | $9.72 | 13,319 | — | — |
| 1983-01-12 | $9.72 | $9.72 | 16,951 | — | — |
| 1983-01-11 | $9.66 | $9.66 | 12,512 | — | — |
| 1983-01-10 | $9.72 | $9.72 | 46,010 | — | — |
| 1983-01-07 | $9.72 | $9.72 | 52,064 | — | — |
| 1983-01-06 | $9.66 | $9.66 | 29,665 | — | — |
| 1983-01-05 | $9.60 | $9.60 | 3,834 | — | — |
| 1983-01-04 | $9.60 | $9.60 | 2,018 | — | — |
| 1983-01-03 | $9.85 | $9.85 | 2,623 | — | — |