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
- 1970-01-02 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 | $8.17 | $20.86 | 261,447 | — | — |
| 1983-12-29 | $8.22 | $21.00 | 390,510 | — | — |
| 1983-12-28 | $8.17 | $20.86 | 1,320,285 | — | — |
| 1983-12-27 | $8.27 | $21.13 | 251,246 | — | — |
| 1983-12-23 | $8.22 | $21.00 | 1,817,319 | — | — |
| 1983-12-22 | $8.06 | $20.59 | 1,161,091 | — | — |
| 1983-12-21 | $8.48 | $21.67 | 981,495 | — | — |
| 1983-12-20 | $8.54 | $21.80 | 749,466 | — | — |
| 1983-12-19 | $8.48 | $21.67 | 153,737 | — | — |
| 1983-12-16 | $8.64 | $22.07 | 480,902 | — | — |
| 1983-12-15 | $8.64 | $22.07 | 967,260 | — | — |
| 1983-12-14 | $8.69 | $22.21 | 1,121,945 | — | — |
| 1983-12-13 | $8.75 | $22.34 | 817,082 | — | — |
| 1983-12-12 | $8.75 | $22.34 | 139,739 | — | — |
| 1983-12-09 | $8.69 | $22.21 | 2,562,515 | — | — |
| 1983-12-08 | $8.54 | $21.80 | 167,023 | — | — |
| 1983-12-07 | $8.59 | $21.94 | 6,329,775 | — | — |
| 1983-12-06 | $8.59 | $21.94 | 453,855 | — | — |
| 1983-12-05 | $8.75 | $22.34 | 197,865 | — | — |
| 1983-12-02 | $8.90 | $22.75 | 841,281 | — | — |
| 1983-12-01 | $8.90 | $22.75 | 251,720 | — | — |
| 1983-11-30 | $8.90 | $22.75 | 1,044,603 | — | — |
| 1983-11-29 | $9.06 | $23.15 | 379,359 | — | — |
| 1983-11-28 | $9.11 | $23.28 | 137,129 | — | — |
| 1983-11-25 | $9.11 | $23.28 | 140,214 | — | — |
| 1983-11-23 | $9.11 | $23.28 | 170,107 | — | — |
| 1983-11-22 | $9.11 | $23.28 | 276,157 | — | — |
| 1983-11-21 | $9.17 | $23.42 | 172,005 | — | — |
| 1983-11-18 | $9.17 | $23.42 | 188,849 | — | — |
| 1983-11-17 | $9.22 | $23.55 | 801,898 | — | — |
| 1983-11-16 | $9.22 | $23.55 | 2,742,823 | — | — |
| 1983-11-15 | $9.17 | $23.42 | 497,034 | — | — |
| 1983-11-14 | $9.17 | $23.42 | 1,783,867 | — | — |
| 1983-11-11 | $9.38 | $23.96 | 682,325 | — | — |
| 1983-11-10 | $9.38 | $23.96 | 467,378 | — | — |
| 1983-11-09 | $9.33 | $23.82 | 384,104 | — | — |
| 1983-11-08 | $9.54 | $23.74 | 1,138,553 | — | — |
| 1983-11-07 | $9.64 | $24.00 | 1,461,922 | — | — |
| 1983-11-04 | $9.80 | $24.39 | 276,394 | — | — |
| 1983-11-03 | $9.80 | $24.39 | 471,412 | — | — |
| 1983-11-02 | $9.80 | $24.39 | 1,384,104 | — | — |
| 1983-11-01 | $9.80 | $24.39 | 1,359,668 | — | — |
| 1983-10-31 | $9.69 | $24.13 | 227,758 | — | — |
| 1983-10-28 | $9.75 | $24.26 | 212,337 | — | — |
| 1983-10-27 | $9.75 | $24.26 | 84,698 | — | — |
| 1983-10-26 | $9.75 | $24.26 | 1,998,577 | — | — |
| 1983-10-25 | $9.75 | $24.26 | 1,058,600 | — | — |
| 1983-10-24 | $9.69 | $24.13 | 833,926 | — | — |
| 1983-10-21 | $9.64 | $24.00 | 387,900 | — | — |
| 1983-10-20 | $9.75 | $24.26 | 999,526 | — | — |
| 1983-10-19 | $9.54 | $23.74 | 232,503 | — | — |
| 1983-10-18 | $9.59 | $23.87 | 3,437,485 | — | — |
| 1983-10-17 | $9.75 | $24.26 | 446,026 | — | — |
| 1983-10-14 | $9.54 | $23.74 | 1,137,367 | — | — |
| 1983-10-13 | $9.54 | $23.74 | 416,845 | — | — |
| 1983-10-12 | $9.64 | $24.00 | 146,382 | — | — |
| 1983-10-11 | $9.69 | $24.13 | 750,652 | — | — |
| 1983-10-10 | $9.80 | $24.39 | 500,593 | — | — |
| 1983-10-07 | $9.96 | $24.78 | 1,768,209 | — | — |
| 1983-10-06 | $10.01 | $24.92 | 676,157 | — | — |
| 1983-10-05 | $10.01 | $24.92 | 1,018,505 | — | — |
| 1983-10-04 | $9.69 | $24.13 | 418,743 | — | — |
| 1983-10-03 | $9.54 | $23.74 | 418,505 | — | — |
| 1983-09-30 | $9.43 | $23.47 | 263,582 | — | — |
| 1983-09-29 | $9.38 | $23.34 | 252,432 | — | — |
| 1983-09-28 | $9.33 | $23.21 | 205,694 | — | — |
| 1983-09-27 | $9.27 | $23.08 | 238,671 | — | — |
| 1983-09-26 | $9.27 | $23.08 | 432,266 | — | — |
| 1983-09-23 | $9.17 | $22.82 | 875,682 | — | — |
| 1983-09-22 | $9.22 | $22.95 | 911,507 | — | — |
| 1983-09-21 | $9.11 | $22.69 | 273,784 | — | — |
| 1983-09-20 | $9.11 | $22.69 | 440,569 | — | — |
| 1983-09-19 | $8.96 | $22.29 | 889,917 | — | — |
| 1983-09-16 | $9.01 | $22.42 | 191,459 | — | — |
| 1983-09-15 | $9.06 | $22.56 | 187,426 | — | — |
| 1983-09-14 | $9.06 | $22.56 | 209,490 | — | — |
| 1983-09-13 | $9.11 | $22.69 | 170,819 | — | — |
| 1983-09-12 | $9.11 | $22.69 | 330,012 | — | — |
| 1983-09-09 | $9.06 | $22.56 | 401,898 | — | — |
| 1983-09-08 | $8.90 | $22.16 | 441,518 | — | — |
| 1983-09-07 | $8.96 | $22.29 | 560,142 | — | — |
| 1983-09-06 | $8.96 | $22.29 | 810,676 | — | — |
| 1983-09-02 | $8.85 | $22.03 | 320,047 | — | — |
| 1983-09-01 | $8.85 | $22.03 | 179,122 | — | — |
| 1983-08-31 | $8.80 | $21.90 | 102,491 | — | — |
| 1983-08-30 | $8.80 | $21.90 | 244,128 | — | — |
| 1983-08-29 | $8.85 | $22.03 | 102,017 | — | — |
| 1983-08-26 | $8.85 | $22.03 | 166,311 | — | — |
| 1983-08-25 | $8.69 | $21.64 | 636,062 | — | — |
| 1983-08-24 | $8.69 | $21.64 | 758,482 | — | — |
| 1983-08-23 | $8.75 | $21.77 | 229,181 | — | — |
| 1983-08-22 | $8.80 | $21.90 | 347,568 | — | — |
| 1983-08-19 | $8.80 | $21.90 | 117,675 | — | — |
| 1983-08-18 | $8.69 | $21.64 | 380,783 | — | — |
| 1983-08-17 | $8.75 | $21.77 | 504,389 | — | — |
| 1983-08-16 | $8.75 | $21.77 | 130,961 | — | — |
| 1983-08-15 | $8.75 | $21.77 | 301,779 | — | — |
| 1983-08-12 | $8.69 | $21.64 | 320,522 | — | — |
| 1983-08-11 | $8.59 | $21.38 | 992,171 | — | — |
| 1983-08-10 | $8.59 | $21.38 | 466,904 | — | — |
| 1983-08-09 | $8.85 | $21.42 | 1,129,063 | — | — |
| 1983-08-08 | $8.96 | $21.68 | 404,982 | — | — |
| 1983-08-05 | $9.06 | $21.93 | 449,348 | — | — |
| 1983-08-04 | $9.06 | $21.93 | 191,459 | — | — |
| 1983-08-03 | $9.11 | $22.06 | 376,750 | — | — |
| 1983-08-02 | $9.11 | $22.06 | 708,897 | — | — |
| 1983-08-01 | $9.06 | $21.93 | 103,915 | — | — |
| 1983-07-29 | $9.11 | $22.06 | 438,909 | — | — |
| 1983-07-28 | $9.11 | $22.06 | 187,900 | — | — |
| 1983-07-27 | $9.17 | $22.19 | 336,892 | — | — |
| 1983-07-26 | $9.22 | $22.31 | 917,912 | — | — |
| 1983-07-25 | $9.22 | $22.31 | 219,929 | — | — |
| 1983-07-22 | $9.27 | $22.44 | 427,758 | — | — |
| 1983-07-21 | $9.27 | $22.44 | 428,944 | — | — |
| 1983-07-20 | $9.17 | $22.19 | 566,785 | — | — |
| 1983-07-19 | $9.11 | $22.06 | 382,206 | — | — |
| 1983-07-18 | $9.01 | $21.80 | 446,026 | — | — |
| 1983-07-15 | $9.01 | $21.80 | 184,816 | — | — |
| 1983-07-14 | $9.06 | $21.93 | 817,319 | — | — |
| 1983-07-13 | $8.96 | $21.68 | 132,859 | — | — |
| 1983-07-12 | $8.90 | $21.55 | 416,845 | — | — |
| 1983-07-11 | $9.01 | $21.80 | 1,467,853 | — | — |
| 1983-07-08 | $8.80 | $21.29 | 616,133 | — | — |
| 1983-07-07 | $8.80 | $21.29 | 670,225 | — | — |
| 1983-07-06 | $8.85 | $21.42 | 369,632 | — | — |
| 1983-07-05 | $8.85 | $21.42 | 715,540 | — | — |
| 1983-07-01 | $8.85 | $21.42 | 274,733 | — | — |
| 1983-06-30 | $8.80 | $21.29 | 389,561 | — | — |
| 1983-06-29 | $8.75 | $21.17 | 223,013 | — | — |
| 1983-06-28 | $8.75 | $21.17 | 490,154 | — | — |
| 1983-06-27 | $8.69 | $21.04 | 262,633 | — | — |
| 1983-06-24 | $8.80 | $21.29 | 338,316 | — | — |
| 1983-06-23 | $8.75 | $21.17 | 533,096 | — | — |
| 1983-06-22 | $8.80 | $21.29 | 691,103 | — | — |
| 1983-06-21 | $8.75 | $21.17 | 273,784 | — | — |
| 1983-06-20 | $8.90 | $21.55 | 850,297 | — | — |
| 1983-06-17 | $8.96 | $21.68 | 374,614 | — | — |
| 1983-06-16 | $8.96 | $21.68 | 727,402 | — | — |
| 1983-06-15 | $9.01 | $21.80 | 532,384 | — | — |
| 1983-06-14 | $9.06 | $21.93 | 1,058,600 | — | — |
| 1983-06-13 | $9.01 | $21.80 | 213,998 | — | — |
| 1983-06-10 | $9.01 | $21.80 | 337,129 | — | — |
| 1983-06-09 | $8.96 | $21.68 | 601,661 | — | — |
| 1983-06-08 | $8.90 | $21.55 | 256,465 | — | — |
| 1983-06-07 | $8.96 | $21.68 | 314,828 | — | — |
| 1983-06-06 | $8.96 | $21.68 | 3,584,104 | — | — |
| 1983-06-03 | $8.90 | $21.55 | 241,044 | — | — |
| 1983-06-02 | $8.85 | $21.42 | 314,353 | — | — |
| 1983-06-01 | $8.85 | $21.42 | 1,291,340 | — | — |
| 1983-05-31 | $8.90 | $21.55 | 237,485 | — | — |
| 1983-05-27 | $9.01 | $21.80 | 485,172 | — | — |
| 1983-05-26 | $9.01 | $21.80 | 254,804 | — | — |
| 1983-05-25 | $8.96 | $21.68 | 705,338 | — | — |
| 1983-05-24 | $9.01 | $21.80 | 241,756 | — | — |
| 1983-05-23 | $8.96 | $21.68 | 271,649 | — | — |
| 1983-05-20 | $8.90 | $21.55 | 467,141 | — | — |
| 1983-05-19 | $9.01 | $21.80 | 511,507 | — | — |
| 1983-05-18 | $9.01 | $21.80 | 945,670 | — | — |
| 1983-05-17 | $9.11 | $22.06 | 543,535 | — | — |
| 1983-05-16 | $9.01 | $21.80 | 585,528 | — | — |
| 1983-05-13 | $9.17 | $22.19 | 436,536 | — | — |
| 1983-05-12 | $9.17 | $22.19 | 742,112 | — | — |
| 1983-05-11 | $9.06 | $21.93 | 704,864 | — | — |
| 1983-05-10 | $9.06 | $21.93 | 1,223,250 | — | — |
| 1983-05-09 | $9.38 | $22.11 | 1,802,847 | — | — |
| 1983-05-06 | $9.43 | $22.23 | 837,485 | — | — |
| 1983-05-05 | $9.43 | $22.23 | 959,431 | — | — |
| 1983-05-04 | $9.27 | $21.86 | 1,128,351 | — | — |
| 1983-05-03 | $9.17 | $21.61 | 833,689 | — | — |
| 1983-05-02 | $9.27 | $21.86 | 553,737 | — | — |
| 1983-04-29 | $9.33 | $21.98 | 1,396,916 | — | — |
| 1983-04-28 | $9.11 | $21.48 | 997,628 | — | — |
| 1983-04-27 | $9.06 | $21.36 | 1,809,964 | — | — |
| 1983-04-26 | $9.06 | $21.36 | 265,006 | — | — |
| 1983-04-25 | $9.01 | $21.24 | 816,845 | — | — |
| 1983-04-22 | $9.11 | $21.48 | 250,297 | — | — |
| 1983-04-21 | $9.17 | $21.61 | 708,660 | — | — |
| 1983-04-20 | $9.22 | $21.73 | 736,892 | — | — |
| 1983-04-19 | $9.17 | $21.61 | 348,043 | — | — |
| 1983-04-18 | $9.17 | $21.61 | 386,951 | — | — |
| 1983-04-15 | $9.01 | $21.24 | 1,240,095 | — | — |
| 1983-04-14 | $8.85 | $20.86 | 711,269 | — | — |
| 1983-04-13 | $8.80 | $20.74 | 501,779 | — | — |
| 1983-04-12 | $8.75 | $20.62 | 472,598 | — | — |
| 1983-04-11 | $8.75 | $20.62 | 752,076 | — | — |
| 1983-04-08 | $8.69 | $20.49 | 358,007 | — | — |
| 1983-04-07 | $8.75 | $20.62 | 524,792 | — | — |
| 1983-04-06 | $8.75 | $20.62 | 455,991 | — | — |
| 1983-04-05 | $8.75 | $20.62 | 493,001 | — | — |
| 1983-04-04 | $8.75 | $20.62 | 586,240 | — | — |
| 1983-03-31 | $8.64 | $20.37 | 517,200 | — | — |
| 1983-03-30 | $8.59 | $20.24 | 245,314 | — | — |
| 1983-03-29 | $8.64 | $20.37 | 296,085 | — | — |
| 1983-03-28 | $8.75 | $20.62 | 152,788 | — | — |
| 1983-03-25 | $8.69 | $20.49 | 258,837 | — | — |
| 1983-03-24 | $8.69 | $20.49 | 484,223 | — | — |
| 1983-03-23 | $8.69 | $20.49 | 178,648 | — | — |
| 1983-03-22 | $8.64 | $20.37 | 706,050 | — | — |
| 1983-03-21 | $8.64 | $20.37 | 232,266 | — | — |
| 1983-03-18 | $8.48 | $19.99 | 149,229 | — | — |
| 1983-03-17 | $8.38 | $19.75 | 271,174 | — | — |
| 1983-03-16 | $8.48 | $19.99 | 454,804 | — | — |
| 1983-03-15 | $8.48 | $19.99 | 336,655 | — | — |
| 1983-03-14 | $8.48 | $19.99 | 245,314 | — | — |
| 1983-03-11 | $8.48 | $19.99 | 190,036 | — | — |
| 1983-03-10 | $8.48 | $19.99 | 2,167,734 | — | — |
| 1983-03-09 | $8.54 | $20.12 | 1,386,240 | — | — |
| 1983-03-08 | $8.69 | $20.49 | 257,177 | — | — |
| 1983-03-07 | $8.75 | $20.62 | 251,008 | — | — |
| 1983-03-04 | $8.75 | $20.62 | 616,607 | — | — |
| 1983-03-03 | $8.69 | $20.49 | 1,431,079 | — | — |
| 1983-03-02 | $8.43 | $19.87 | 1,629,181 | — | — |
| 1983-03-01 | $8.38 | $19.75 | 534,520 | — | — |
| 1983-02-28 | $8.32 | $19.62 | 458,837 | — | — |
| 1983-02-25 | $8.32 | $19.62 | 562,515 | — | — |
| 1983-02-24 | $8.22 | $19.37 | 460,024 | — | — |
| 1983-02-23 | $8.27 | $19.50 | 1,515,777 | — | — |
| 1983-02-22 | $8.38 | $19.75 | 660,498 | — | — |
| 1983-02-18 | $8.38 | $19.75 | 724,555 | — | — |
| 1983-02-17 | $8.32 | $19.62 | 1,116,963 | — | — |
| 1983-02-16 | $8.27 | $19.50 | 1,266,429 | — | — |
| 1983-02-15 | $8.22 | $19.37 | 1,574,852 | — | — |
| 1983-02-14 | $8.43 | $19.87 | 663,582 | — | — |
| 1983-02-11 | $8.43 | $19.87 | 1,000,000 | — | — |
| 1983-02-10 | $8.38 | $19.75 | 551,127 | — | — |
| 1983-02-09 | $8.64 | $19.83 | 1,667,853 | — | — |
| 1983-02-08 | $8.90 | $20.44 | 952,076 | — | — |
| 1983-02-07 | $8.96 | $20.56 | 619,454 | — | — |
| 1983-02-04 | $8.85 | $20.31 | 188,849 | — | — |
| 1983-02-03 | $8.85 | $20.31 | 455,516 | — | — |
| 1983-02-02 | $8.85 | $20.31 | 689,680 | — | — |
| 1983-02-01 | $8.85 | $20.31 | 1,200,237 | — | — |
| 1983-01-31 | $8.75 | $20.07 | 225,623 | — | — |
| 1983-01-28 | $8.75 | $20.07 | 1,400,237 | — | — |
| 1983-01-27 | $8.69 | $19.95 | 1,632,977 | — | — |
| 1983-01-26 | $8.80 | $20.19 | 307,473 | — | — |
| 1983-01-25 | $8.75 | $20.07 | 320,759 | — | — |
| 1983-01-24 | $8.69 | $19.95 | 276,157 | — | — |
| 1983-01-21 | $8.85 | $20.31 | 655,753 | — | — |
| 1983-01-20 | $8.90 | $20.44 | 802,610 | — | — |
| 1983-01-19 | $8.69 | $19.95 | 594,306 | — | — |
| 1983-01-18 | $8.69 | $19.95 | 1,199,763 | — | — |
| 1983-01-17 | $8.48 | $19.47 | 1,824,674 | — | — |
| 1983-01-14 | $8.43 | $19.35 | 1,800,000 | — | — |
| 1983-01-13 | $8.54 | $19.59 | 770,581 | — | — |
| 1983-01-12 | $8.48 | $19.47 | 1,456,940 | — | — |
| 1983-01-11 | $8.54 | $19.59 | 460,261 | — | — |
| 1983-01-10 | $8.48 | $19.47 | 1,502,491 | — | — |
| 1983-01-07 | $8.43 | $19.35 | 1,171,056 | — | — |
| 1983-01-06 | $8.43 | $19.35 | 1,491,103 | — | — |
| 1983-01-05 | $8.48 | $19.47 | 1,309,846 | — | — |
| 1983-01-04 | $8.80 | $20.19 | 427,758 | — | — |
| 1983-01-03 | $8.48 | $19.47 | 313,879 | — | — |