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 | $8.66 | $12.89 | 1,095,200 | — | — |
| 1983-12-29 | $8.63 | $12.84 | 1,628,400 | — | — |
| 1983-12-28 | $8.72 | $12.98 | 1,630,000 | — | — |
| 1983-12-27 | $8.53 | $12.70 | 785,200 | — | — |
| 1983-12-23 | $8.41 | $12.51 | 482,400 | — | — |
| 1983-12-22 | $8.38 | $12.47 | 1,806,400 | — | — |
| 1983-12-21 | $8.38 | $12.47 | 2,855,200 | — | — |
| 1983-12-20 | $8.03 | $11.96 | 2,111,600 | — | — |
| 1983-12-19 | $8.34 | $12.42 | 1,217,200 | — | — |
| 1983-12-16 | $8.56 | $12.75 | 1,096,400 | — | — |
| 1983-12-15 | $8.59 | $12.79 | 828,800 | — | — |
| 1983-12-14 | $8.66 | $12.89 | 570,400 | — | — |
| 1983-12-13 | $8.72 | $12.98 | 734,000 | — | — |
| 1983-12-12 | $8.75 | $13.03 | 706,800 | — | — |
| 1983-12-09 | $8.66 | $12.89 | 1,012,000 | — | — |
| 1983-12-08 | $8.56 | $12.75 | 879,600 | — | — |
| 1983-12-07 | $8.63 | $12.84 | 703,200 | — | — |
| 1983-12-06 | $8.75 | $13.03 | 1,058,400 | — | — |
| 1983-12-05 | $8.81 | $13.12 | 1,225,600 | — | — |
| 1983-12-02 | $8.53 | $12.70 | 1,159,600 | — | — |
| 1983-12-01 | $8.63 | $12.84 | 810,000 | — | — |
| 1983-11-30 | $8.66 | $12.89 | 1,593,200 | — | — |
| 1983-11-29 | $8.88 | $13.21 | 1,290,800 | — | — |
| 1983-11-28 | $8.75 | $13.03 | 888,800 | — | — |
| 1983-11-25 | $8.78 | $13.07 | 289,600 | — | — |
| 1983-11-23 | $8.75 | $13.03 | 2,673,200 | — | — |
| 1983-11-22 | $8.69 | $12.93 | 2,027,600 | — | — |
| 1983-11-21 | $8.50 | $12.65 | 962,400 | — | — |
| 1983-11-18 | $8.41 | $12.51 | 1,291,200 | — | — |
| 1983-11-17 | $8.56 | $12.75 | 2,179,200 | — | — |
| 1983-11-16 | $8.69 | $12.93 | 717,200 | — | — |
| 1983-11-15 | $8.66 | $12.89 | 744,000 | — | — |
| 1983-11-14 | $8.63 | $12.84 | 979,200 | — | — |
| 1983-11-11 | $8.53 | $12.70 | 556,800 | — | — |
| 1983-11-10 | $8.50 | $12.65 | 616,000 | — | — |
| 1983-11-09 | $8.56 | $12.75 | 1,156,400 | — | — |
| 1983-11-08 | $8.50 | $12.65 | 680,800 | — | — |
| 1983-11-07 | $8.66 | $12.89 | 738,400 | — | — |
| 1983-11-04 | $8.84 | $13.16 | 688,400 | — | — |
| 1983-11-03 | $8.84 | $13.16 | 950,800 | — | — |
| 1983-11-02 | $8.88 | $13.21 | 2,720,800 | — | — |
| 1983-11-01 | $8.97 | $13.35 | 2,244,800 | — | — |
| 1983-10-31 | $8.81 | $13.12 | 702,800 | — | — |
| 1983-10-28 | $8.72 | $12.98 | 882,800 | — | — |
| 1983-10-27 | $8.63 | $12.84 | 2,010,000 | — | — |
| 1983-10-26 | $8.84 | $13.16 | 2,253,200 | — | — |
| 1983-10-25 | $9.13 | $13.58 | 601,200 | — | — |
| 1983-10-24 | $9.13 | $13.58 | 938,400 | — | — |
| 1983-10-21 | $9.16 | $13.63 | 726,000 | — | — |
| 1983-10-20 | $9.22 | $13.72 | 384,400 | — | — |
| 1983-10-19 | $9.28 | $13.82 | 1,232,400 | — | — |
| 1983-10-18 | $9.47 | $14.10 | 1,167,200 | — | — |
| 1983-10-17 | $9.44 | $14.05 | 1,668,800 | — | — |
| 1983-10-14 | $9.41 | $14.00 | 1,362,800 | — | — |
| 1983-10-13 | $9.19 | $13.68 | 493,200 | — | — |
| 1983-10-12 | $9.16 | $13.63 | 1,044,800 | — | — |
| 1983-10-11 | $9.09 | $13.54 | 1,451,600 | — | — |
| 1983-10-10 | $9.13 | $13.58 | 2,645,600 | — | — |
| 1983-10-07 | $8.84 | $13.16 | 901,600 | — | — |
| 1983-10-06 | $8.84 | $13.16 | 1,586,000 | — | — |
| 1983-10-05 | $8.66 | $12.89 | 2,005,600 | — | — |
| 1983-10-04 | $8.75 | $13.03 | 1,225,600 | — | — |
| 1983-10-03 | $8.91 | $13.26 | 1,234,800 | — | — |
| 1983-09-30 | $8.91 | $13.26 | 1,679,200 | — | — |
| 1983-09-29 | $9.00 | $13.40 | 1,315,600 | — | — |
| 1983-09-28 | $9.13 | $13.58 | 1,301,200 | — | — |
| 1983-09-27 | $9.13 | $13.58 | 1,614,800 | — | — |
| 1983-09-26 | $9.25 | $13.77 | 3,336,000 | — | — |
| 1983-09-23 | $9.22 | $13.72 | 1,294,400 | — | — |
| 1983-09-22 | $9.13 | $13.58 | 543,200 | — | — |
| 1983-09-21 | $9.13 | $13.58 | 794,400 | — | — |
| 1983-09-20 | $9.22 | $13.72 | 1,455,200 | — | — |
| 1983-09-19 | $9.16 | $13.63 | 1,472,800 | — | — |
| 1983-09-16 | $8.81 | $13.12 | 1,683,200 | — | — |
| 1983-09-15 | $8.78 | $13.07 | 2,063,200 | — | — |
| 1983-09-14 | $8.97 | $13.35 | 983,200 | — | — |
| 1983-09-13 | $9.06 | $13.49 | 1,116,400 | — | — |
| 1983-09-12 | $9.03 | $13.44 | 1,336,800 | — | — |
| 1983-09-09 | $9.34 | $13.91 | 779,200 | — | — |
| 1983-09-08 | $9.41 | $14.00 | 660,800 | — | — |
| 1983-09-07 | $9.41 | $14.00 | 854,000 | — | — |
| 1983-09-06 | $9.38 | $13.96 | 1,104,800 | — | — |
| 1983-09-02 | $9.31 | $13.86 | 775,600 | — | — |
| 1983-09-01 | $9.25 | $13.77 | 943,600 | — | — |
| 1983-08-31 | $9.22 | $13.72 | 1,102,400 | — | — |
| 1983-08-30 | $9.25 | $13.77 | 1,063,600 | — | — |
| 1983-08-29 | $9.22 | $13.72 | 695,600 | — | — |
| 1983-08-26 | $9.38 | $13.96 | 482,000 | — | — |
| 1983-08-25 | $9.34 | $13.91 | 1,114,800 | — | — |
| 1983-08-24 | $9.47 | $14.10 | 1,925,600 | — | — |
| 1983-08-23 | $9.72 | $14.47 | 908,800 | — | — |
| 1983-08-22 | $9.75 | $14.51 | 2,444,000 | — | — |
| 1983-08-19 | $9.59 | $14.28 | 818,000 | — | — |
| 1983-08-18 | $9.56 | $14.23 | 3,070,000 | — | — |
| 1983-08-17 | $9.78 | $14.56 | 1,864,000 | — | — |
| 1983-08-16 | $9.50 | $14.14 | 834,000 | — | — |
| 1983-08-15 | $9.38 | $13.96 | 1,128,400 | — | — |
| 1983-08-12 | $9.28 | $13.82 | 768,800 | — | — |
| 1983-08-11 | $9.19 | $13.68 | 1,385,200 | — | — |
| 1983-08-10 | $9.22 | $13.72 | 1,506,000 | — | — |
| 1983-08-09 | $9.00 | $13.40 | 646,000 | — | — |
| 1983-08-08 | $8.78 | $13.07 | 870,400 | — | — |
| 1983-08-05 | $8.91 | $13.26 | 994,400 | — | — |
| 1983-08-04 | $9.00 | $13.40 | 2,198,400 | — | — |
| 1983-08-03 | $9.19 | $13.68 | 2,748,400 | — | — |
| 1983-08-02 | $8.91 | $13.26 | 1,170,000 | — | — |
| 1983-08-01 | $8.91 | $13.26 | 1,478,000 | — | — |
| 1983-07-29 | $9.00 | $13.40 | 6,683,600 | — | — |
| 1983-07-28 | $9.44 | $14.05 | 605,200 | — | — |
| 1983-07-27 | $9.69 | $14.42 | 1,281,600 | — | — |
| 1983-07-26 | $9.66 | $14.37 | 656,400 | — | — |
| 1983-07-25 | $9.63 | $14.33 | 1,076,000 | — | — |
| 1983-07-22 | $9.53 | $14.19 | 1,400,000 | — | — |
| 1983-07-21 | $9.56 | $14.23 | 1,324,000 | — | — |
| 1983-07-20 | $9.72 | $14.47 | 1,649,200 | — | — |
| 1983-07-19 | $9.53 | $14.19 | 1,120,000 | — | — |
| 1983-07-18 | $9.50 | $14.14 | 677,600 | — | — |
| 1983-07-15 | $9.50 | $14.14 | 514,000 | — | — |
| 1983-07-14 | $9.50 | $14.14 | 1,362,400 | — | — |
| 1983-07-13 | $9.47 | $14.10 | 1,596,800 | — | — |
| 1983-07-12 | $9.47 | $14.10 | 756,000 | — | — |
| 1983-07-11 | $9.66 | $14.37 | 684,000 | — | — |
| 1983-07-08 | $9.66 | $14.37 | 1,487,600 | — | — |
| 1983-07-07 | $9.78 | $14.56 | 3,329,600 | — | — |
| 1983-07-06 | $9.88 | $14.70 | 1,620,800 | — | — |
| 1983-07-05 | $9.66 | $14.37 | 1,472,000 | — | — |
| 1983-07-01 | $9.72 | $14.47 | 1,194,400 | — | — |
| 1983-06-30 | $9.81 | $14.61 | 2,269,600 | — | — |
| 1983-06-29 | $9.66 | $14.37 | 868,000 | — | — |
| 1983-06-28 | $9.56 | $14.23 | 1,067,200 | — | — |
| 1983-06-27 | $9.53 | $14.19 | 1,332,400 | — | — |
| 1983-06-24 | $9.84 | $14.65 | 945,600 | — | — |
| 1983-06-23 | $9.72 | $14.47 | 993,200 | — | — |
| 1983-06-22 | $9.88 | $14.70 | 1,897,600 | — | — |
| 1983-06-21 | $9.81 | $14.61 | 1,546,800 | — | — |
| 1983-06-20 | $9.56 | $14.23 | 1,374,000 | — | — |
| 1983-06-17 | $9.63 | $14.33 | 3,381,200 | — | — |
| 1983-06-16 | $9.19 | $13.68 | 1,878,800 | — | — |
| 1983-06-15 | $8.81 | $13.12 | 695,200 | — | — |
| 1983-06-14 | $8.91 | $13.26 | 1,195,600 | — | — |
| 1983-06-13 | $8.91 | $13.26 | 1,066,000 | — | — |
| 1983-06-10 | $8.66 | $12.89 | 1,221,200 | — | — |
| 1983-06-09 | $8.56 | $12.75 | 942,400 | — | — |
| 1983-06-08 | $8.50 | $12.65 | 1,380,800 | — | — |
| 1983-06-07 | $8.66 | $12.89 | 1,220,400 | — | — |
| 1983-06-06 | $8.91 | $13.26 | 975,200 | — | — |
| 1983-06-03 | $9.06 | $13.49 | 775,600 | — | — |
| 1983-06-02 | $9.13 | $13.58 | 775,200 | — | — |
| 1983-06-01 | $9.09 | $13.54 | 800,800 | — | — |
| 1983-05-31 | $9.22 | $13.72 | 649,600 | — | — |
| 1983-05-27 | $9.34 | $13.91 | 568,000 | — | — |
| 1983-05-26 | $9.28 | $13.82 | 728,000 | — | — |
| 1983-05-25 | $9.50 | $14.14 | 961,200 | — | — |
| 1983-05-24 | $9.59 | $14.28 | 1,055,200 | — | — |
| 1983-05-23 | $9.44 | $14.05 | 2,085,600 | — | — |
| 1983-05-20 | $9.25 | $13.77 | 1,359,200 | — | — |
| 1983-05-19 | $9.34 | $13.91 | 1,591,200 | — | — |
| 1983-05-18 | $9.50 | $14.14 | 1,153,200 | — | — |
| 1983-05-17 | $9.78 | $14.56 | 1,019,600 | — | — |
| 1983-05-16 | $9.84 | $14.65 | 855,200 | — | — |
| 1983-05-13 | $9.59 | $14.28 | 657,200 | — | — |
| 1983-05-12 | $9.69 | $14.42 | 948,400 | — | — |
| 1983-05-11 | $9.66 | $14.37 | 2,173,200 | — | — |
| 1983-05-10 | $9.56 | $14.23 | 1,246,800 | — | — |
| 1983-05-09 | $9.59 | $14.28 | 1,148,800 | — | — |
| 1983-05-06 | $9.59 | $14.28 | 2,101,200 | — | — |
| 1983-05-05 | $9.50 | $14.14 | 2,308,000 | — | — |
| 1983-05-04 | $9.81 | $14.61 | 3,658,000 | — | — |
| 1983-05-03 | $9.94 | $14.79 | 1,964,000 | — | — |
| 1983-05-02 | $10.00 | $14.89 | 2,941,200 | — | — |
| 1983-04-29 | $10.19 | $15.17 | 2,307,600 | — | — |
| 1983-04-28 | $9.97 | $14.84 | 2,072,000 | — | — |
| 1983-04-27 | $9.88 | $14.70 | 2,652,400 | — | — |
| 1983-04-26 | $9.63 | $14.33 | 1,562,400 | — | — |
| 1983-04-25 | $9.06 | $13.49 | 849,200 | — | — |
| 1983-04-22 | $9.03 | $13.44 | 859,600 | — | — |
| 1983-04-21 | $9.06 | $13.49 | 1,158,000 | — | — |
| 1983-04-20 | $9.25 | $13.77 | 1,052,400 | — | — |
| 1983-04-19 | $9.16 | $13.63 | 1,137,200 | — | — |
| 1983-04-18 | $9.25 | $13.77 | 1,448,000 | — | — |
| 1983-04-15 | $9.41 | $14.00 | 833,600 | — | — |
| 1983-04-14 | $9.41 | $14.00 | 417,600 | — | — |
| 1983-04-13 | $9.53 | $14.19 | 753,600 | — | — |
| 1983-04-12 | $9.69 | $14.42 | 1,350,000 | — | — |
| 1983-04-11 | $9.72 | $14.47 | 1,749,600 | — | — |
| 1983-04-08 | $9.56 | $14.23 | 3,068,400 | — | — |
| 1983-04-07 | $9.22 | $13.72 | 939,200 | — | — |
| 1983-04-06 | $9.19 | $13.68 | 1,609,600 | — | — |
| 1983-04-05 | $9.47 | $14.10 | 2,532,400 | — | — |
| 1983-04-04 | $9.69 | $14.42 | 2,473,200 | — | — |
| 1983-03-31 | $9.59 | $14.28 | 5,254,800 | — | — |
| 1983-03-30 | $9.06 | $13.49 | 1,095,200 | — | — |
| 1983-03-29 | $8.84 | $13.16 | 634,000 | — | — |
| 1983-03-28 | $8.81 | $13.12 | 896,400 | — | — |
| 1983-03-25 | $8.91 | $13.26 | 1,310,400 | — | — |
| 1983-03-24 | $8.94 | $13.30 | 1,800,000 | — | — |
| 1983-03-23 | $8.78 | $13.07 | 1,008,400 | — | — |
| 1983-03-22 | $8.72 | $12.98 | 1,676,000 | — | — |
| 1983-03-21 | $8.88 | $13.21 | 1,957,200 | — | — |
| 1983-03-18 | $8.72 | $12.98 | 1,229,600 | — | — |
| 1983-03-17 | $8.66 | $12.89 | 2,651,600 | — | — |
| 1983-03-16 | $8.78 | $13.07 | 1,245,200 | — | — |
| 1983-03-15 | $9.19 | $13.68 | 1,097,200 | — | — |
| 1983-03-14 | $9.25 | $13.77 | 1,317,200 | — | — |
| 1983-03-11 | $9.16 | $13.63 | 681,600 | — | — |
| 1983-03-10 | $9.25 | $13.77 | 1,772,800 | — | — |
| 1983-03-09 | $9.25 | $13.77 | 1,194,000 | — | — |
| 1983-03-08 | $9.06 | $13.49 | 1,616,800 | — | — |
| 1983-03-07 | $9.47 | $14.10 | 1,094,000 | — | — |
| 1983-03-04 | $9.38 | $13.96 | 2,005,200 | — | — |
| 1983-03-03 | $9.31 | $13.86 | 2,326,000 | — | — |
| 1983-03-02 | $9.22 | $13.72 | 2,822,000 | — | — |
| 1983-03-01 | $9.25 | $13.77 | 1,845,600 | — | — |
| 1983-02-28 | $9.00 | $13.40 | 2,086,400 | — | — |
| 1983-02-25 | $9.19 | $13.68 | 3,653,600 | — | — |
| 1983-02-24 | $9.09 | $13.54 | 2,241,600 | — | — |
| 1983-02-23 | $8.56 | $12.75 | 1,863,600 | — | — |
| 1983-02-22 | $8.50 | $12.65 | 2,036,000 | — | — |
| 1983-02-18 | $8.84 | $13.16 | 1,232,000 | — | — |
| 1983-02-17 | $8.81 | $13.12 | 1,700,400 | — | — |
| 1983-02-16 | $8.66 | $12.89 | 1,331,200 | — | — |
| 1983-02-15 | $8.69 | $12.93 | 2,178,000 | — | — |
| 1983-02-14 | $8.56 | $12.75 | 1,229,200 | — | — |
| 1983-02-11 | $8.66 | $12.89 | 3,276,800 | — | — |
| 1983-02-10 | $8.81 | $13.12 | 3,132,000 | — | — |
| 1983-02-09 | $8.41 | $12.51 | 1,436,800 | — | — |
| 1983-02-08 | $8.25 | $12.28 | 3,051,200 | — | — |
| 1983-02-07 | $8.47 | $12.61 | 839,200 | — | — |
| 1983-02-04 | $8.41 | $12.51 | 3,277,600 | — | — |
| 1983-02-03 | $8.19 | $12.19 | 1,441,200 | — | — |
| 1983-02-02 | $7.88 | $11.72 | 2,310,000 | — | — |
| 1983-02-01 | $7.97 | $11.86 | 1,908,000 | — | — |
| 1983-01-31 | $8.28 | $12.33 | 1,144,800 | — | — |
| 1983-01-28 | $8.38 | $12.47 | 1,256,800 | — | — |
| 1983-01-27 | $8.31 | $12.37 | 1,289,200 | — | — |
| 1983-01-26 | $8.06 | $12.00 | 2,678,400 | — | — |
| 1983-01-25 | $7.88 | $11.72 | 1,358,000 | — | — |
| 1983-01-24 | $8.06 | $12.00 | 1,581,600 | — | — |
| 1983-01-21 | $8.75 | $13.03 | 1,776,400 | — | — |
| 1983-01-20 | $8.78 | $13.07 | 2,845,200 | — | — |
| 1983-01-19 | $8.16 | $12.14 | 896,400 | — | — |
| 1983-01-18 | $8.03 | $11.96 | 1,688,800 | — | — |
| 1983-01-17 | $7.97 | $11.86 | 1,113,200 | — | — |
| 1983-01-14 | $8.09 | $12.05 | 1,395,600 | — | — |
| 1983-01-13 | $8.06 | $12.00 | 1,230,800 | — | — |
| 1983-01-12 | $8.38 | $12.47 | 1,085,600 | — | — |
| 1983-01-11 | $8.47 | $12.61 | 997,600 | — | — |
| 1983-01-10 | $8.56 | $12.75 | 723,200 | — | — |
| 1983-01-07 | $8.63 | $12.84 | 2,309,600 | — | — |
| 1983-01-06 | $8.69 | $12.93 | 2,268,400 | — | — |
| 1983-01-05 | $8.53 | $12.70 | 2,155,200 | — | — |
| 1983-01-04 | $8.22 | $12.23 | 1,184,400 | — | — |
| 1983-01-03 | $7.81 | $11.63 | 1,703,600 | — | — |