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 | $10.06 | $10.12 | 314,400 | — | — |
| 1983-12-29 | $9.94 | $9.99 | 54,400 | — | — |
| 1983-12-28 | $10.05 | $10.10 | 96,800 | — | — |
| 1983-12-27 | $10.09 | $10.15 | 302,400 | — | — |
| 1983-12-23 | $9.94 | $9.99 | 27,200 | — | — |
| 1983-12-22 | $9.88 | $9.93 | 40,800 | — | — |
| 1983-12-21 | $9.84 | $9.90 | 995,200 | — | — |
| 1983-12-20 | $9.64 | $9.69 | 100,000 | — | — |
| 1983-12-19 | $9.69 | $9.74 | 280,000 | — | — |
| 1983-12-16 | $9.69 | $9.74 | 86,400 | — | — |
| 1983-12-15 | $9.69 | $9.74 | 198,400 | — | — |
| 1983-12-14 | $9.77 | $9.82 | 153,600 | — | — |
| 1983-12-13 | $9.88 | $9.93 | 26,400 | — | — |
| 1983-12-12 | $9.98 | $10.04 | 411,200 | — | — |
| 1983-12-09 | $10.03 | $10.09 | 105,600 | — | — |
| 1983-12-08 | $10.06 | $10.12 | 467,200 | — | — |
| 1983-12-07 | $9.97 | $10.02 | 152,800 | — | — |
| 1983-12-06 | $9.77 | $9.82 | 166,400 | — | — |
| 1983-12-05 | $9.64 | $9.69 | 356,000 | — | — |
| 1983-12-02 | $9.63 | $9.68 | 144,000 | — | — |
| 1983-12-01 | $9.53 | $9.58 | 594,400 | — | — |
| 1983-11-30 | $9.50 | $9.55 | 327,200 | — | — |
| 1983-11-29 | $9.63 | $9.68 | 253,600 | — | — |
| 1983-11-28 | $9.78 | $9.84 | 364,000 | — | — |
| 1983-11-25 | $9.88 | $9.93 | 37,600 | — | — |
| 1983-11-23 | $9.84 | $9.90 | 130,400 | — | — |
| 1983-11-22 | $9.95 | $10.01 | 276,000 | — | — |
| 1983-11-21 | $9.89 | $9.95 | 52,800 | — | — |
| 1983-11-18 | $10.13 | $10.18 | 1,286,400 | — | — |
| 1983-11-17 | $10.05 | $10.10 | 68,800 | — | — |
| 1983-11-16 | $9.86 | $9.91 | 88,000 | — | — |
| 1983-11-15 | $9.78 | $9.84 | 488,800 | — | — |
| 1983-11-14 | $9.80 | $9.85 | 99,200 | — | — |
| 1983-11-11 | $9.61 | $9.66 | 239,200 | — | — |
| 1983-11-10 | $9.41 | $9.46 | 143,200 | — | — |
| 1983-11-09 | $9.34 | $9.40 | 358,400 | — | — |
| 1983-11-08 | $9.06 | $9.11 | 172,800 | — | — |
| 1983-11-07 | $8.95 | $9.00 | 58,400 | — | — |
| 1983-11-04 | $9.06 | $9.11 | 508,800 | — | — |
| 1983-11-03 | $8.91 | $8.96 | 96,000 | — | — |
| 1983-11-02 | $9.00 | $9.05 | 196,800 | — | — |
| 1983-11-01 | $8.75 | $8.80 | 240,800 | — | — |
| 1983-10-31 | $8.63 | $8.67 | 462,400 | — | — |
| 1983-10-28 | $8.34 | $8.39 | 96,000 | — | — |
| 1983-10-27 | $8.34 | $8.39 | 684,800 | — | — |
| 1983-10-26 | $8.28 | $8.33 | 81,600 | — | — |
| 1983-10-25 | $8.38 | $8.42 | 176,000 | — | — |
| 1983-10-24 | $8.28 | $8.33 | 1,064,000 | — | — |
| 1983-10-21 | $8.16 | $8.20 | 46,400 | — | — |
| 1983-10-20 | $8.05 | $8.09 | 57,600 | — | — |
| 1983-10-19 | $8.06 | $8.11 | 25,600 | — | — |
| 1983-10-18 | $8.05 | $8.09 | 77,600 | — | — |
| 1983-10-17 | $8.06 | $8.11 | 281,600 | — | — |
| 1983-10-14 | $8.14 | $8.19 | 33,600 | — | — |
| 1983-10-13 | $8.20 | $8.25 | 8,100,800 | — | — |
| 1983-10-12 | $8.20 | $8.25 | 28,000 | — | — |
| 1983-10-11 | $8.28 | $8.33 | 127,200 | — | — |
| 1983-10-10 | $8.31 | $8.36 | 48,000 | — | — |
| 1983-10-07 | $8.25 | $8.30 | 124,000 | — | — |
| 1983-10-06 | $8.25 | $8.30 | 556,800 | — | — |
| 1983-10-05 | $8.00 | $8.04 | 61,600 | — | — |
| 1983-10-04 | $8.00 | $8.04 | 135,200 | — | — |
| 1983-10-03 | $8.13 | $8.17 | 16,800 | — | — |
| 1983-09-30 | $8.28 | $8.33 | 38,400 | — | — |
| 1983-09-29 | $8.31 | $8.36 | 214,400 | — | — |
| 1983-09-28 | $8.38 | $8.42 | 72,800 | — | — |
| 1983-09-27 | $8.59 | $8.64 | 88,000 | — | — |
| 1983-09-26 | $8.77 | $8.81 | 68,800 | — | — |
| 1983-09-23 | $8.75 | $8.80 | 545,600 | — | — |
| 1983-09-22 | $8.73 | $8.78 | 118,400 | — | — |
| 1983-09-21 | $8.75 | $8.80 | 44,800 | — | — |
| 1983-09-20 | $8.78 | $8.83 | 515,200 | — | — |
| 1983-09-19 | $8.63 | $8.67 | 303,200 | — | — |
| 1983-09-16 | $8.47 | $8.52 | 452,800 | — | — |
| 1983-09-15 | $8.50 | $8.55 | 29,600 | — | — |
| 1983-09-14 | $8.56 | $8.61 | 65,600 | — | — |
| 1983-09-13 | $8.45 | $8.50 | 308,000 | — | — |
| 1983-09-12 | $8.34 | $8.39 | 84,000 | — | — |
| 1983-09-09 | $8.45 | $8.50 | 13,600 | — | — |
| 1983-09-08 | $8.48 | $8.53 | 47,200 | — | — |
| 1983-09-07 | $8.50 | $8.55 | 38,400 | — | — |
| 1983-09-06 | $8.50 | $8.55 | 60,800 | — | — |
| 1983-09-02 | $8.39 | $8.44 | 29,600 | — | — |
| 1983-09-01 | $8.44 | $8.48 | 46,400 | — | — |
| 1983-08-31 | $8.38 | $8.42 | 52,800 | — | — |
| 1983-08-30 | $8.09 | $8.14 | 72,800 | — | — |
| 1983-08-29 | $8.09 | $8.14 | 83,200 | — | — |
| 1983-08-26 | $8.08 | $8.12 | 37,600 | — | — |
| 1983-08-25 | $8.09 | $8.14 | 102,400 | — | — |
| 1983-08-24 | $8.19 | $8.23 | 28,000 | — | — |
| 1983-08-23 | $8.25 | $8.30 | 107,200 | — | — |
| 1983-08-22 | $8.30 | $8.34 | 104,000 | — | — |
| 1983-08-19 | $8.09 | $8.14 | 39,200 | — | — |
| 1983-08-18 | $8.11 | $8.15 | 8,000 | — | — |
| 1983-08-17 | $8.17 | $8.22 | 71,200 | — | — |
| 1983-08-16 | $8.22 | $8.26 | 84,000 | — | — |
| 1983-08-15 | $8.36 | $8.41 | 61,600 | — | — |
| 1983-08-12 | $8.50 | $8.55 | 228,800 | — | — |
| 1983-08-11 | $8.44 | $8.48 | 362,400 | — | — |
| 1983-08-10 | $8.39 | $8.44 | 52,800 | — | — |
| 1983-08-09 | $8.28 | $8.33 | 45,600 | — | — |
| 1983-08-08 | $8.36 | $8.41 | 60,800 | — | — |
| 1983-08-05 | $8.50 | $8.55 | 126,400 | — | — |
| 1983-08-04 | $8.55 | $8.59 | 92,000 | — | — |
| 1983-08-03 | $8.66 | $8.70 | 55,200 | — | — |
| 1983-08-02 | $8.44 | $8.48 | 126,400 | — | — |
| 1983-08-01 | $8.23 | $8.28 | 139,200 | — | — |
| 1983-07-29 | $8.03 | $8.08 | 236,800 | — | — |
| 1983-07-28 | $8.44 | $8.48 | 137,600 | — | — |
| 1983-07-27 | $8.80 | $8.85 | 524,000 | — | — |
| 1983-07-26 | $8.78 | $8.83 | 217,600 | — | — |
| 1983-07-25 | $8.59 | $8.64 | 71,200 | — | — |
| 1983-07-22 | $8.31 | $8.36 | 74,400 | — | — |
| 1983-07-21 | $8.47 | $8.52 | 320,000 | — | — |
| 1983-07-20 | $8.75 | $8.80 | 877,600 | — | — |
| 1983-07-19 | $8.19 | $8.23 | 609,600 | — | — |
| 1983-07-18 | $7.92 | $7.97 | 316,000 | — | — |
| 1983-07-15 | $7.83 | $7.87 | 68,800 | — | — |
| 1983-07-14 | $7.75 | $7.79 | 24,800 | — | — |
| 1983-07-13 | $7.69 | $7.73 | 211,200 | — | — |
| 1983-07-12 | $7.69 | $7.73 | 481,600 | — | — |
| 1983-07-11 | $7.69 | $7.73 | 36,000 | — | — |
| 1983-07-08 | $7.73 | $7.78 | 62,400 | — | — |
| 1983-07-07 | $7.78 | $7.82 | 158,400 | — | — |
| 1983-07-06 | $7.72 | $7.76 | 171,200 | — | — |
| 1983-07-05 | $7.75 | $7.79 | 184,800 | — | — |
| 1983-07-01 | $7.84 | $7.89 | 24,800 | — | — |
| 1983-06-30 | $7.88 | $7.92 | 46,400 | — | — |
| 1983-06-29 | $7.86 | $7.90 | 88,000 | — | — |
| 1983-06-28 | $7.91 | $7.95 | 189,600 | — | — |
| 1983-06-27 | $7.94 | $7.98 | 223,200 | — | — |
| 1983-06-24 | $7.91 | $7.95 | 919,200 | — | — |
| 1983-06-23 | $7.61 | $7.65 | 393,600 | — | — |
| 1983-06-22 | $7.64 | $7.68 | 40,000 | — | — |
| 1983-06-21 | $7.67 | $7.71 | 126,400 | — | — |
| 1983-06-20 | $7.66 | $7.70 | 123,200 | — | — |
| 1983-06-17 | $7.72 | $7.76 | 1,326,400 | — | — |
| 1983-06-16 | $7.47 | $7.51 | 872,000 | — | — |
| 1983-06-15 | $7.28 | $7.32 | 191,200 | — | — |
| 1983-06-14 | $7.34 | $7.38 | 140,000 | — | — |
| 1983-06-13 | $7.28 | $7.32 | 48,000 | — | — |
| 1983-06-10 | $7.33 | $7.37 | 27,200 | — | — |
| 1983-06-09 | $7.42 | $7.46 | 217,600 | — | — |
| 1983-06-08 | $7.38 | $7.42 | 578,400 | — | — |
| 1983-06-07 | $7.56 | $7.60 | 477,600 | — | — |
| 1983-06-06 | $7.34 | $7.38 | 180,800 | — | — |
| 1983-06-03 | $7.08 | $7.12 | 133,600 | — | — |
| 1983-06-02 | $7.13 | $7.16 | 65,600 | — | — |
| 1983-06-01 | $7.14 | $7.18 | 157,600 | — | — |
| 1983-05-31 | $6.94 | $6.98 | 650,400 | — | — |
| 1983-05-27 | $6.89 | $6.93 | 132,000 | — | — |
| 1983-05-26 | $6.86 | $6.90 | 74,400 | — | — |
| 1983-05-25 | $6.91 | $6.94 | 283,200 | — | — |
| 1983-05-24 | $6.91 | $6.94 | 244,800 | — | — |
| 1983-05-23 | $6.81 | $6.85 | 80,800 | — | — |
| 1983-05-20 | $6.66 | $6.69 | 324,800 | — | — |
| 1983-05-19 | $6.72 | $6.76 | 323,200 | — | — |
| 1983-05-18 | $7.08 | $7.12 | 324,800 | — | — |
| 1983-05-17 | $7.39 | $7.43 | 49,600 | — | — |
| 1983-05-16 | $7.34 | $7.38 | 158,400 | — | — |
| 1983-05-13 | $7.48 | $7.53 | 491,200 | — | — |
| 1983-05-12 | $7.69 | $7.73 | 172,800 | — | — |
| 1983-05-11 | $7.78 | $7.82 | 128,000 | — | — |
| 1983-05-10 | $7.59 | $7.64 | 355,200 | — | — |
| 1983-05-09 | $7.34 | $7.38 | 224,800 | — | — |
| 1983-05-06 | $7.11 | $7.15 | 32,000 | — | — |
| 1983-05-05 | $7.05 | $7.09 | 442,400 | — | — |
| 1983-05-04 | $7.03 | $7.07 | 177,600 | — | — |
| 1983-05-03 | $7.05 | $7.09 | 58,400 | — | — |
| 1983-05-02 | $7.05 | $7.09 | 285,600 | — | — |
| 1983-04-29 | $7.02 | $7.05 | 405,600 | — | — |
| 1983-04-28 | $6.89 | $6.93 | 86,400 | — | — |
| 1983-04-27 | $6.88 | $6.91 | 268,800 | — | — |
| 1983-04-26 | $6.78 | $6.82 | 178,400 | — | — |
| 1983-04-25 | $6.86 | $6.90 | 110,400 | — | — |
| 1983-04-22 | $6.94 | $6.98 | 73,600 | — | — |
| 1983-04-21 | $6.95 | $6.99 | 64,000 | — | — |
| 1983-04-20 | $6.94 | $6.98 | 64,000 | — | — |
| 1983-04-19 | $6.97 | $7.01 | 428,800 | — | — |
| 1983-04-18 | $6.94 | $6.98 | 46,400 | — | — |
| 1983-04-15 | $6.88 | $6.91 | 578,400 | — | — |
| 1983-04-14 | $6.75 | $6.79 | 275,200 | — | — |
| 1983-04-13 | $6.75 | $6.79 | 67,200 | — | — |
| 1983-04-12 | $6.72 | $6.76 | 168,800 | — | — |
| 1983-04-11 | $6.69 | $6.72 | 332,800 | — | — |
| 1983-04-08 | $6.56 | $6.60 | 83,200 | — | — |
| 1983-04-07 | $6.53 | $6.57 | 72,800 | — | — |
| 1983-04-06 | $6.58 | $6.61 | 259,200 | — | — |
| 1983-04-05 | $6.58 | $6.61 | 169,600 | — | — |
| 1983-04-04 | $6.55 | $6.58 | 193,600 | — | — |
| 1983-03-31 | $6.66 | $6.69 | 28,000 | — | — |
| 1983-03-30 | $6.72 | $6.76 | 488,000 | — | — |
| 1983-03-29 | $6.73 | $6.77 | 55,200 | — | — |
| 1983-03-28 | $6.72 | $6.76 | 118,400 | — | — |
| 1983-03-25 | $6.72 | $6.76 | 188,000 | — | — |
| 1983-03-24 | $6.63 | $6.66 | 240,000 | — | — |
| 1983-03-23 | $6.69 | $6.72 | 446,400 | — | — |
| 1983-03-22 | $6.63 | $6.66 | 17,600 | — | — |
| 1983-03-21 | $6.58 | $6.61 | 20,800 | — | — |
| 1983-03-18 | $6.53 | $6.57 | 152,000 | — | — |
| 1983-03-17 | $6.47 | $6.50 | 38,400 | — | — |
| 1983-03-16 | $6.41 | $6.44 | 66,400 | — | — |
| 1983-03-15 | $6.41 | $6.44 | 46,400 | — | — |
| 1983-03-14 | $6.33 | $6.36 | 58,400 | — | — |
| 1983-03-11 | $6.44 | $6.47 | 864,800 | — | — |
| 1983-03-10 | $6.25 | $6.28 | 504,800 | — | — |
| 1983-03-09 | $6.17 | $6.21 | 179,200 | — | — |
| 1983-03-08 | $6.09 | $6.13 | 199,200 | — | — |
| 1983-03-07 | $6.03 | $6.06 | 107,200 | — | — |
| 1983-03-04 | $6.19 | $6.22 | 166,400 | — | — |
| 1983-03-03 | $6.25 | $6.28 | 150,400 | — | — |
| 1983-03-02 | $6.19 | $6.22 | 217,600 | — | — |
| 1983-03-01 | $6.13 | $6.16 | 241,600 | — | — |
| 1983-02-28 | $6.13 | $6.16 | 97,600 | — | — |
| 1983-02-25 | $6.28 | $6.32 | 56,000 | — | — |
| 1983-02-24 | $6.38 | $6.41 | 56,800 | — | — |
| 1983-02-23 | $6.39 | $6.43 | 22,400 | — | — |
| 1983-02-22 | $6.44 | $6.47 | 112,000 | — | — |
| 1983-02-18 | $6.56 | $6.60 | 62,400 | — | — |
| 1983-02-17 | $6.53 | $6.57 | 68,000 | — | — |
| 1983-02-16 | $6.63 | $6.66 | 32,800 | — | — |
| 1983-02-15 | $6.73 | $6.77 | 85,600 | — | — |
| 1983-02-14 | $6.77 | $6.80 | 86,400 | — | — |
| 1983-02-11 | $6.77 | $6.80 | 124,000 | — | — |
| 1983-02-10 | $6.72 | $6.76 | 173,600 | — | — |
| 1983-02-09 | $6.75 | $6.79 | 195,200 | — | — |
| 1983-02-08 | $6.75 | $6.79 | 205,600 | — | — |
| 1983-02-07 | $6.75 | $6.79 | 93,600 | — | — |
| 1983-02-04 | $6.64 | $6.68 | 27,200 | — | — |
| 1983-02-03 | $6.63 | $6.66 | 208,800 | — | — |
| 1983-02-02 | $6.36 | $6.39 | 90,400 | — | — |
| 1983-02-01 | $6.27 | $6.30 | 261,600 | — | — |
| 1983-01-31 | $6.48 | $6.52 | 81,600 | — | — |
| 1983-01-28 | $6.56 | $6.60 | 85,600 | — | — |
| 1983-01-27 | $6.50 | $6.54 | 217,600 | — | — |
| 1983-01-26 | $6.20 | $6.24 | 56,000 | — | — |
| 1983-01-25 | $6.09 | $6.13 | 120,800 | — | — |
| 1983-01-24 | $6.11 | $6.14 | 365,600 | — | — |
| 1983-01-21 | $6.34 | $6.38 | 271,200 | — | — |
| 1983-01-20 | $6.59 | $6.63 | 116,000 | — | — |
| 1983-01-19 | $6.63 | $6.66 | 124,800 | — | — |
| 1983-01-18 | $6.59 | $6.63 | 26,400 | — | — |
| 1983-01-17 | $6.63 | $6.66 | 124,800 | — | — |
| 1983-01-14 | $6.61 | $6.65 | 62,400 | — | — |
| 1983-01-13 | $6.72 | $6.76 | 92,000 | — | — |
| 1983-01-12 | $6.61 | $6.65 | 254,400 | — | — |
| 1983-01-11 | $6.38 | $6.41 | 85,600 | — | — |
| 1983-01-10 | $6.30 | $6.33 | 107,200 | — | — |
| 1983-01-07 | $6.13 | $6.16 | 81,600 | — | — |
| 1983-01-06 | $6.25 | $6.28 | 114,400 | — | — |
| 1983-01-05 | $6.23 | $6.27 | 135,200 | — | — |
| 1983-01-04 | $6.17 | $6.21 | 137,600 | — | — |
| 1983-01-03 | $6.09 | $6.13 | 22,400 | — | — |