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 | $8.52 | $8.52 | 45,225 | — | — |
| 1983-12-29 | $8.33 | $8.33 | 37,800 | — | — |
| 1983-12-28 | $8.89 | $8.89 | 15,930 | — | — |
| 1983-12-27 | $9.07 | $9.07 | 8,640 | — | — |
| 1983-12-23 | $9.07 | $9.07 | 50,760 | — | — |
| 1983-12-22 | $8.33 | $8.33 | 18,833 | — | — |
| 1983-12-21 | $8.70 | $8.70 | 32,265 | — | — |
| 1983-12-20 | $7.96 | $7.96 | 50,288 | — | — |
| 1983-12-19 | $8.15 | $8.15 | 41,378 | — | — |
| 1983-12-16 | $8.15 | $8.15 | 23,828 | — | — |
| 1983-12-15 | $8.15 | $8.15 | 93,353 | — | — |
| 1983-12-14 | $8.52 | $8.52 | 49,073 | — | — |
| 1983-12-13 | $8.70 | $8.70 | 22,073 | — | — |
| 1983-12-12 | $8.89 | $8.89 | 35,438 | — | — |
| 1983-12-09 | $8.89 | $8.89 | 17,753 | — | — |
| 1983-12-08 | $8.89 | $8.89 | 19,980 | — | — |
| 1983-12-07 | $9.07 | $9.07 | 59,805 | — | — |
| 1983-12-06 | $9.07 | $9.07 | 37,530 | — | — |
| 1983-12-05 | $8.89 | $8.89 | 87,210 | — | — |
| 1983-12-02 | $9.81 | $9.81 | 22,073 | — | — |
| 1983-12-01 | $10.00 | $10.00 | 3,510 | — | — |
| 1983-11-30 | $9.81 | $9.81 | 15,863 | — | — |
| 1983-11-29 | $10.00 | $10.00 | 12,555 | — | — |
| 1983-11-28 | $9.81 | $9.81 | 8,033 | — | — |
| 1983-11-25 | $10.37 | $10.37 | 7,223 | — | — |
| 1983-11-23 | $10.00 | $10.00 | 12,893 | — | — |
| 1983-11-22 | $10.19 | $10.19 | 12,758 | — | — |
| 1983-11-21 | $10.19 | $10.19 | 23,220 | — | — |
| 1983-11-18 | $10.37 | $10.37 | 9,990 | — | — |
| 1983-11-17 | $10.19 | $10.19 | 19,103 | — | — |
| 1983-11-16 | $9.81 | $9.81 | 10,328 | — | — |
| 1983-11-15 | $10.19 | $10.19 | 10,733 | — | — |
| 1983-11-14 | $10.19 | $10.19 | 7,425 | — | — |
| 1983-11-11 | $10.37 | $10.37 | 15,525 | — | — |
| 1983-11-10 | $10.37 | $10.37 | 26,663 | — | — |
| 1983-11-09 | $9.81 | $9.81 | 16,200 | — | — |
| 1983-11-08 | $9.44 | $9.44 | 13,095 | — | — |
| 1983-11-07 | $9.63 | $9.63 | 19,440 | — | — |
| 1983-11-04 | $9.81 | $9.81 | 10,530 | — | — |
| 1983-11-03 | $9.63 | $9.63 | 21,060 | — | — |
| 1983-11-02 | $10.00 | $10.00 | 44,955 | — | — |
| 1983-11-01 | $9.81 | $9.81 | 18,833 | — | — |
| 1983-10-31 | $10.00 | $10.00 | 30,645 | — | — |
| 1983-10-28 | $9.81 | $9.81 | 3,173 | — | — |
| 1983-10-27 | $10.00 | $10.00 | 15,188 | — | — |
| 1983-10-26 | $10.19 | $10.19 | 19,373 | — | — |
| 1983-10-25 | $10.56 | $10.56 | 6,683 | — | — |
| 1983-10-24 | $10.37 | $10.37 | 17,145 | — | — |
| 1983-10-21 | $10.19 | $10.19 | 18,225 | — | — |
| 1983-10-20 | $10.37 | $10.37 | 6,615 | — | — |
| 1983-10-19 | $10.00 | $10.00 | 13,568 | — | — |
| 1983-10-18 | $10.00 | $10.00 | 14,175 | — | — |
| 1983-10-17 | $10.93 | $10.93 | 25,988 | — | — |
| 1983-10-14 | $10.93 | $10.93 | 17,820 | — | — |
| 1983-10-13 | $10.00 | $10.00 | 9,653 | — | — |
| 1983-10-12 | $10.37 | $10.37 | 19,440 | — | — |
| 1983-10-11 | $11.48 | $11.48 | 4,590 | — | — |
| 1983-10-10 | $11.48 | $11.48 | 6,548 | — | — |
| 1983-10-07 | $11.67 | $11.67 | 21,938 | — | — |
| 1983-10-06 | $11.48 | $11.48 | 9,180 | — | — |
| 1983-10-05 | $11.30 | $11.30 | 8,573 | — | — |
| 1983-10-04 | $11.11 | $11.11 | 36,585 | — | — |
| 1983-10-03 | $10.74 | $10.74 | 83,295 | — | — |
| 1983-09-30 | $9.63 | $9.63 | 40,163 | — | — |
| 1983-09-29 | $10.00 | $10.00 | 36,113 | — | — |
| 1983-09-28 | $10.00 | $10.00 | 54,405 | — | — |
| 1983-09-27 | $10.74 | $10.74 | 7,155 | — | — |
| 1983-09-26 | $11.67 | $11.67 | 12,353 | — | — |
| 1983-09-23 | $11.85 | $11.85 | 26,663 | — | — |
| 1983-09-22 | $11.67 | $11.67 | 5,603 | — | — |
| 1983-09-21 | $11.85 | $11.85 | 22,073 | — | — |
| 1983-09-20 | $12.22 | $12.22 | 49,410 | — | — |
| 1983-09-19 | $11.48 | $11.48 | 18,293 | — | — |
| 1983-09-16 | $11.48 | $11.48 | 14,513 | — | — |
| 1983-09-15 | $11.67 | $11.67 | 10,733 | — | — |
| 1983-09-14 | $12.22 | $12.22 | 6,818 | — | — |
| 1983-09-13 | $12.59 | $12.59 | 7,763 | — | — |
| 1983-09-12 | $12.59 | $12.59 | 9,788 | — | — |
| 1983-09-09 | $13.33 | $13.33 | 3,983 | — | — |
| 1983-09-08 | $13.52 | $13.52 | 8,168 | — | — |
| 1983-09-07 | $13.70 | $13.70 | 32,333 | — | — |
| 1983-09-06 | $13.52 | $13.52 | 40,973 | — | — |
| 1983-09-02 | $13.15 | $13.15 | 1,755 | — | — |
| 1983-09-01 | $13.15 | $13.15 | 8,370 | — | — |
| 1983-08-31 | $12.96 | $12.96 | 6,143 | — | — |
| 1983-08-30 | $12.78 | $12.78 | 4,793 | — | — |
| 1983-08-29 | $12.78 | $12.78 | 8,843 | — | — |
| 1983-08-26 | $12.59 | $12.59 | 11,475 | — | — |
| 1983-08-25 | $12.78 | $12.78 | 12,960 | — | — |
| 1983-08-24 | $12.59 | $12.59 | 12,083 | — | — |
| 1983-08-23 | $13.15 | $13.15 | 9,045 | — | — |
| 1983-08-22 | $12.96 | $12.96 | 14,243 | — | — |
| 1983-08-19 | $13.15 | $13.15 | 28,823 | — | — |
| 1983-08-18 | $12.59 | $12.59 | 27,000 | — | — |
| 1983-08-17 | $12.59 | $12.59 | 30,173 | — | — |
| 1983-08-16 | $12.59 | $12.59 | 23,423 | — | — |
| 1983-08-15 | $12.78 | $12.78 | 8,775 | — | — |
| 1983-08-12 | $12.96 | $12.96 | 32,198 | — | — |
| 1983-08-11 | $12.78 | $12.78 | 87,345 | — | — |
| 1983-08-10 | $12.96 | $12.96 | 55,148 | — | — |
| 1983-08-09 | $12.96 | $12.96 | 137,430 | — | — |
| 1983-08-08 | $12.78 | $12.78 | 19,845 | — | — |
| 1983-08-05 | $13.70 | $13.70 | 12,150 | — | — |
| 1983-08-04 | $13.70 | $13.70 | 24,503 | — | — |
| 1983-08-03 | $14.81 | $14.81 | 27,878 | — | — |
| 1983-08-02 | $15.37 | $15.37 | 4,793 | — | — |
| 1983-08-01 | $15.56 | $15.56 | 7,628 | — | — |
| 1983-07-29 | $15.56 | $15.56 | 17,145 | — | — |
| 1983-07-28 | $15.56 | $15.56 | 0 | — | — |
| 1983-07-27 | $15.56 | $15.56 | 6,548 | — | — |
| 1983-07-26 | $15.74 | $15.74 | 22,208 | — | — |
| 1983-07-25 | $15.93 | $15.93 | 5,333 | — | — |
| 1983-07-22 | $16.30 | $16.30 | 18,630 | — | — |
| 1983-07-21 | $16.11 | $16.11 | 36,045 | — | — |
| 1983-07-20 | $16.48 | $16.48 | 47,993 | — | — |
| 1983-07-19 | $16.30 | $16.30 | 25,110 | — | — |
| 1983-07-18 | $15.37 | $15.37 | 16,538 | — | — |
| 1983-07-15 | $16.11 | $16.11 | 15,728 | — | — |
| 1983-07-14 | $16.30 | $16.30 | 15,120 | — | — |
| 1983-07-13 | $15.74 | $15.74 | 26,190 | — | — |
| 1983-07-12 | $16.30 | $16.30 | 29,430 | — | — |
| 1983-07-11 | $16.85 | $16.85 | 18,698 | — | — |
| 1983-07-08 | $17.59 | $17.59 | 16,133 | — | — |
| 1983-07-07 | $18.15 | $18.15 | 30,645 | — | — |
| 1983-07-06 | $17.96 | $17.96 | 40,028 | — | — |
| 1983-07-05 | $16.67 | $16.67 | 35,438 | — | — |
| 1983-07-01 | $18.52 | $18.52 | 6,075 | — | — |
| 1983-06-30 | $18.52 | $18.52 | 12,960 | — | — |
| 1983-06-29 | $17.96 | $17.96 | 27,743 | — | — |
| 1983-06-28 | $18.33 | $18.33 | 31,793 | — | — |
| 1983-06-27 | $19.07 | $19.07 | 20,520 | — | — |
| 1983-06-24 | $20.00 | $20.00 | 12,353 | — | — |
| 1983-06-23 | $19.81 | $19.81 | 25,245 | — | — |
| 1983-06-22 | $19.26 | $19.26 | 66,015 | — | — |
| 1983-06-21 | $19.07 | $19.07 | 16,133 | — | — |
| 1983-06-20 | $18.89 | $18.89 | 37,868 | — | — |
| 1983-06-17 | $19.26 | $19.26 | 16,943 | — | — |
| 1983-06-16 | $19.63 | $19.63 | 33,008 | — | — |
| 1983-06-15 | $19.63 | $19.63 | 30,105 | — | — |
| 1983-06-14 | $19.63 | $19.63 | 34,155 | — | — |
| 1983-06-13 | $20.19 | $20.19 | 62,370 | — | — |
| 1983-06-10 | $20.00 | $20.00 | 35,370 | — | — |
| 1983-06-09 | $19.63 | $19.63 | 21,263 | — | — |
| 1983-06-08 | $18.70 | $18.70 | 43,470 | — | — |
| 1983-06-07 | $19.26 | $19.26 | 113,940 | — | — |
| 1983-06-06 | $20.37 | $20.37 | 56,025 | — | — |
| 1983-06-03 | $20.74 | $20.74 | 61,965 | — | — |
| 1983-06-02 | $20.19 | $20.19 | 138,038 | — | — |
| 1983-06-01 | $18.70 | $18.70 | 100,373 | — | — |
| 1983-05-31 | $17.04 | $17.04 | 90,180 | — | — |
| 1983-05-27 | $18.33 | $18.33 | 68,985 | — | — |
| 1983-05-26 | $17.78 | $17.78 | 83,498 | — | — |
| 1983-05-25 | $17.59 | $17.59 | 66,150 | — | — |
| 1983-05-24 | $17.78 | $17.78 | 86,670 | — | — |
| 1983-05-23 | $16.67 | $16.67 | 107,258 | — | — |
| 1983-05-20 | $16.85 | $16.85 | 109,890 | — | — |
| 1983-05-19 | $15.74 | $15.74 | 74,183 | — | — |
| 1983-05-18 | $15.00 | $15.00 | 97,268 | — | — |
| 1983-05-17 | $14.81 | $14.81 | 25,043 | — | — |
| 1983-05-16 | $14.07 | $14.07 | 50,963 | — | — |
| 1983-05-13 | $15.19 | $15.19 | 81,068 | — | — |
| 1983-05-12 | $14.26 | $14.26 | 36,045 | — | — |
| 1983-05-11 | $13.70 | $13.70 | 28,080 | — | — |
| 1983-05-10 | $13.52 | $13.52 | 29,160 | — | — |
| 1983-05-09 | $13.52 | $13.52 | 38,273 | — | — |
| 1983-05-06 | $14.07 | $14.07 | 73,778 | — | — |
| 1983-05-05 | $14.26 | $14.26 | 68,445 | — | — |
| 1983-05-04 | $12.04 | $12.04 | 20,588 | — | — |
| 1983-05-03 | $12.04 | $12.04 | 13,905 | — | — |
| 1983-05-02 | $12.22 | $12.22 | 15,998 | — | — |
| 1983-04-29 | $12.22 | $12.22 | 33,480 | — | — |
| 1983-04-28 | $12.41 | $12.41 | 24,638 | — | — |
| 1983-04-27 | $11.85 | $11.85 | 17,483 | — | — |
| 1983-04-26 | $11.67 | $11.67 | 11,610 | — | — |
| 1983-04-25 | $11.85 | $11.85 | 9,518 | — | — |
| 1983-04-22 | $12.22 | $12.22 | 26,460 | — | — |
| 1983-04-21 | $12.59 | $12.59 | 29,970 | — | — |
| 1983-04-20 | $12.78 | $12.78 | 16,403 | — | — |
| 1983-04-19 | $12.41 | $12.41 | 21,668 | — | — |
| 1983-04-18 | $12.41 | $12.41 | 23,895 | — | — |
| 1983-04-15 | $12.41 | $12.41 | 8,640 | — | — |
| 1983-04-14 | $12.41 | $12.41 | 11,205 | — | — |
| 1983-04-13 | $12.59 | $12.59 | 35,303 | — | — |
| 1983-04-12 | $12.22 | $12.22 | 23,153 | — | — |
| 1983-04-11 | $12.04 | $12.04 | 9,720 | — | — |
| 1983-04-08 | $12.41 | $12.41 | 8,303 | — | — |
| 1983-04-07 | $12.22 | $12.22 | 27,743 | — | — |
| 1983-04-06 | $12.22 | $12.22 | 33,683 | — | — |
| 1983-04-05 | $11.67 | $11.67 | 9,383 | — | — |
| 1983-04-04 | $12.59 | $12.59 | 16,605 | — | — |
| 1983-03-31 | $13.15 | $13.15 | 28,755 | — | — |
| 1983-03-30 | $13.33 | $13.33 | 26,663 | — | — |
| 1983-03-29 | $12.78 | $12.78 | 16,808 | — | — |
| 1983-03-28 | $12.78 | $12.78 | 17,010 | — | — |
| 1983-03-25 | $13.33 | $13.33 | 59,400 | — | — |
| 1983-03-24 | $13.33 | $13.33 | 37,665 | — | — |
| 1983-03-23 | $12.59 | $12.59 | 45,968 | — | — |
| 1983-03-22 | $12.41 | $12.41 | 16,673 | — | — |
| 1983-03-21 | $12.22 | $12.22 | 10,463 | — | — |
| 1983-03-18 | $12.04 | $12.04 | 6,683 | — | — |
| 1983-03-17 | $12.04 | $12.04 | 18,158 | — | — |
| 1983-03-16 | $11.48 | $11.48 | 6,953 | — | — |
| 1983-03-15 | $11.30 | $11.30 | 26,460 | — | — |
| 1983-03-14 | $12.41 | $12.41 | 20,453 | — | — |
| 1983-03-11 | $12.78 | $12.78 | 48,263 | — | — |
| 1983-03-10 | $12.22 | $12.22 | 29,700 | — | — |
| 1983-03-09 | $12.22 | $12.22 | 19,575 | — | — |
| 1983-03-08 | $11.11 | $11.11 | 17,685 | — | — |
| 1983-03-07 | $11.11 | $11.11 | 32,670 | — | — |
| 1983-03-04 | $11.11 | $11.11 | 33,345 | — | — |
| 1983-03-03 | $11.11 | $11.11 | 32,738 | — | — |
| 1983-03-02 | $11.85 | $11.85 | 81,000 | — | — |
| 1983-03-01 | $12.59 | $12.59 | 16,605 | — | — |
| 1983-02-28 | $12.22 | $12.22 | 15,660 | — | — |
| 1983-02-25 | $12.59 | $12.59 | 26,933 | — | — |
| 1983-02-24 | $12.78 | $12.78 | 18,090 | — | — |
| 1983-02-23 | $12.59 | $12.59 | 22,613 | — | — |
| 1983-02-22 | $12.22 | $12.22 | 34,425 | — | — |
| 1983-02-18 | $13.15 | $13.15 | 16,268 | — | — |
| 1983-02-17 | $13.15 | $13.15 | 13,230 | — | — |
| 1983-02-16 | $13.15 | $13.15 | 20,048 | — | — |
| 1983-02-15 | $13.70 | $13.70 | 26,663 | — | — |
| 1983-02-14 | $13.70 | $13.70 | 30,038 | — | — |
| 1983-02-11 | $13.33 | $13.33 | 30,780 | — | — |
| 1983-02-10 | $13.52 | $13.52 | 34,898 | — | — |
| 1983-02-09 | $13.15 | $13.15 | 19,103 | — | — |
| 1983-02-08 | $12.96 | $12.96 | 27,203 | — | — |
| 1983-02-07 | $13.33 | $13.33 | 47,250 | — | — |
| 1983-02-04 | $12.78 | $12.78 | 50,558 | — | — |
| 1983-02-03 | $12.22 | $12.22 | 26,865 | — | — |
| 1983-02-02 | $11.67 | $11.67 | 18,225 | — | — |
| 1983-02-01 | $11.48 | $11.48 | 20,588 | — | — |
| 1983-01-31 | $11.85 | $11.85 | 10,463 | — | — |
| 1983-01-28 | $11.85 | $11.85 | 26,055 | — | — |
| 1983-01-27 | $12.04 | $12.04 | 15,930 | — | — |
| 1983-01-26 | $12.04 | $12.04 | 27,338 | — | — |
| 1983-01-25 | $11.67 | $11.67 | 35,438 | — | — |
| 1983-01-24 | $10.93 | $10.93 | 33,143 | — | — |
| 1983-01-21 | $12.22 | $12.22 | 21,465 | — | — |
| 1983-01-20 | $12.22 | $12.22 | 21,668 | — | — |
| 1983-01-19 | $12.22 | $12.22 | 44,618 | — | — |
| 1983-01-18 | $12.22 | $12.22 | 54,540 | — | — |
| 1983-01-17 | $12.04 | $12.04 | 44,618 | — | — |
| 1983-01-14 | $11.85 | $11.85 | 50,355 | — | — |
| 1983-01-13 | $11.11 | $11.11 | 23,490 | — | — |
| 1983-01-12 | $11.48 | $11.48 | 48,398 | — | — |
| 1983-01-11 | $11.11 | $11.11 | 46,103 | — | — |
| 1983-01-10 | $10.19 | $10.19 | 20,858 | — | — |
| 1983-01-07 | $10.00 | $10.00 | 15,390 | — | — |
| 1983-01-06 | $9.81 | $9.81 | 16,740 | — | — |
| 1983-01-05 | $9.63 | $9.63 | 4,455 | — | — |
| 1983-01-04 | $9.63 | $9.63 | 9,518 | — | — |
| 1983-01-03 | $9.63 | $9.63 | 14,108 | — | — |