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
- 1973-05-03 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 | $10.75 | $10.75 | 183,089 | — | — |
| 1983-12-29 | $10.97 | $10.97 | 13,245 | — | — |
| 1983-12-28 | $11.04 | $11.04 | 17,919 | — | — |
| 1983-12-27 | $11.23 | $11.23 | 1,169 | — | — |
| 1983-12-23 | $11.23 | $11.23 | 9,739 | — | — |
| 1983-12-22 | $11.52 | $11.52 | 2,727 | — | — |
| 1983-12-21 | $11.58 | $11.58 | 9,739 | — | — |
| 1983-12-20 | $11.46 | $11.46 | 1,169 | — | — |
| 1983-12-19 | $11.46 | $11.46 | 6,622 | — | — |
| 1983-12-16 | $11.46 | $11.46 | 7,012 | — | — |
| 1983-12-15 | $11.74 | $11.74 | 10,518 | — | — |
| 1983-12-14 | $11.52 | $11.52 | 18,698 | — | — |
| 1983-12-13 | $12.00 | $12.00 | 17,919 | — | — |
| 1983-12-12 | $11.46 | $11.46 | 5,064 | — | — |
| 1983-12-09 | $11.33 | $11.33 | 8,570 | — | — |
| 1983-12-08 | $11.17 | $11.17 | 1,948 | — | — |
| 1983-12-07 | $11.17 | $11.17 | 4,285 | — | — |
| 1983-12-06 | $11.26 | $11.26 | 11,297 | — | — |
| 1983-12-05 | $11.26 | $11.26 | 4,285 | — | — |
| 1983-12-02 | $11.52 | $11.52 | 2,337 | — | — |
| 1983-12-01 | $11.52 | $11.52 | 9,349 | — | — |
| 1983-11-30 | $11.52 | $11.52 | 12,855 | — | — |
| 1983-11-29 | $11.58 | $11.58 | 70,119 | — | — |
| 1983-11-28 | $10.75 | $10.75 | 4,675 | — | — |
| 1983-11-25 | $10.91 | $10.91 | 4,675 | — | — |
| 1983-11-23 | $10.97 | $10.97 | 16,361 | — | — |
| 1983-11-22 | $10.62 | $10.62 | 18,309 | — | — |
| 1983-11-21 | $10.46 | $10.46 | 15,972 | — | — |
| 1983-11-18 | $10.56 | $10.56 | 3,896 | — | — |
| 1983-11-17 | $10.49 | $10.49 | 43,240 | — | — |
| 1983-11-16 | $9.92 | $9.92 | 12,466 | — | — |
| 1983-11-15 | $9.92 | $9.92 | 9,739 | — | — |
| 1983-11-14 | $10.14 | $10.14 | 20,646 | — | — |
| 1983-11-11 | $10.27 | $10.27 | 0 | — | — |
| 1983-11-10 | $10.27 | $10.27 | 7,791 | — | — |
| 1983-11-09 | $10.20 | $10.20 | 1,948 | — | — |
| 1983-11-08 | $10.17 | $10.17 | 1,169 | — | — |
| 1983-11-07 | $10.14 | $10.14 | 5,454 | — | — |
| 1983-11-04 | $9.98 | $9.98 | 390 | — | — |
| 1983-11-03 | $9.92 | $9.92 | 7,791 | — | — |
| 1983-11-02 | $9.92 | $9.92 | 13,245 | — | — |
| 1983-11-01 | $9.79 | $9.79 | 0 | — | — |
| 1983-10-31 | $9.79 | $9.79 | 2,337 | — | — |
| 1983-10-28 | $9.92 | $9.92 | 0 | — | — |
| 1983-10-27 | $9.92 | $9.92 | 4,285 | — | — |
| 1983-10-26 | $10.08 | $10.08 | 17,140 | — | — |
| 1983-10-25 | $10.27 | $10.27 | 42,461 | — | — |
| 1983-10-24 | $10.27 | $10.27 | 3,896 | — | — |
| 1983-10-21 | $10.27 | $10.27 | 7,401 | — | — |
| 1983-10-20 | $10.30 | $10.30 | 6,622 | — | — |
| 1983-10-19 | $10.40 | $10.40 | 48,694 | — | — |
| 1983-10-18 | $10.08 | $10.08 | 5,454 | — | — |
| 1983-10-17 | $10.27 | $10.27 | 12,855 | — | — |
| 1983-10-14 | $9.98 | $9.98 | 10,907 | — | — |
| 1983-10-13 | $9.98 | $9.98 | 14,024 | — | — |
| 1983-10-12 | $9.98 | $9.98 | 16,751 | — | — |
| 1983-10-11 | $9.85 | $9.85 | 49,862 | — | — |
| 1983-10-10 | $9.85 | $9.85 | 7,012 | — | — |
| 1983-10-07 | $9.85 | $9.85 | 22,594 | — | — |
| 1983-10-06 | $9.85 | $9.85 | 10,128 | — | — |
| 1983-10-05 | $9.79 | $9.79 | 21,815 | — | — |
| 1983-10-04 | $9.63 | $9.63 | 31,554 | — | — |
| 1983-10-03 | $9.72 | $9.72 | 17,530 | — | — |
| 1983-09-30 | $9.92 | $9.92 | 1,169 | — | — |
| 1983-09-29 | $10.01 | $10.01 | 0 | — | — |
| 1983-09-28 | $10.01 | $10.01 | 1,948 | — | — |
| 1983-09-27 | $10.14 | $10.14 | 8,960 | — | — |
| 1983-09-26 | $10.14 | $10.14 | 390 | — | — |
| 1983-09-23 | $10.14 | $10.14 | 7,791 | — | — |
| 1983-09-22 | $10.27 | $10.27 | 10,128 | — | — |
| 1983-09-21 | $10.20 | $10.20 | 26,100 | — | — |
| 1983-09-20 | $10.49 | $10.49 | 14,024 | — | — |
| 1983-09-19 | $10.49 | $10.49 | 15,582 | — | — |
| 1983-09-16 | $9.98 | $9.98 | 1,169 | — | — |
| 1983-09-15 | $9.98 | $9.98 | 29,995 | — | — |
| 1983-09-14 | $9.79 | $9.79 | 8,181 | — | — |
| 1983-09-13 | $9.50 | $9.50 | 10,907 | — | — |
| 1983-09-12 | $9.85 | $9.85 | 5,454 | — | — |
| 1983-09-09 | $9.79 | $9.79 | 3,116 | — | — |
| 1983-09-08 | $9.92 | $9.92 | 9,739 | — | — |
| 1983-09-07 | $9.98 | $9.98 | 11,687 | — | — |
| 1983-09-06 | $10.20 | $10.20 | 6,233 | — | — |
| 1983-09-02 | $10.17 | $10.17 | 22,594 | — | — |
| 1983-09-01 | $9.63 | $9.63 | 25,321 | — | — |
| 1983-08-31 | $10.08 | $10.08 | 10,907 | — | — |
| 1983-08-30 | $10.30 | $10.30 | 1,169 | — | — |
| 1983-08-29 | $10.40 | $10.40 | 8,960 | — | — |
| 1983-08-26 | $10.30 | $10.30 | 9,349 | — | — |
| 1983-08-25 | $10.30 | $10.30 | 4,675 | — | — |
| 1983-08-24 | $10.30 | $10.30 | 1,169 | — | — |
| 1983-08-23 | $10.30 | $10.30 | 2,727 | — | — |
| 1983-08-22 | $10.30 | $10.30 | 2,727 | — | — |
| 1983-08-19 | $10.33 | $10.33 | 5,064 | — | — |
| 1983-08-18 | $10.85 | $10.85 | 2,337 | — | — |
| 1983-08-17 | $10.69 | $10.69 | 0 | — | — |
| 1983-08-16 | $10.69 | $10.69 | 40,124 | — | — |
| 1983-08-15 | $11.17 | $11.17 | 1,948 | — | — |
| 1983-08-12 | $11.04 | $11.04 | 11,687 | — | — |
| 1983-08-11 | $10.91 | $10.91 | 14,024 | — | — |
| 1983-08-10 | $10.91 | $10.91 | 19,478 | — | — |
| 1983-08-09 | $10.62 | $10.62 | 18,698 | — | — |
| 1983-08-08 | $10.69 | $10.69 | 3,896 | — | — |
| 1983-08-05 | $10.75 | $10.75 | 17,530 | — | — |
| 1983-08-04 | $10.49 | $10.49 | 6,233 | — | — |
| 1983-08-03 | $11.10 | $11.10 | 20,646 | — | — |
| 1983-08-02 | $11.46 | $11.46 | 1,169 | — | — |
| 1983-08-01 | $11.46 | $11.46 | 26,879 | — | — |
| 1983-07-29 | $11.52 | $11.52 | 18,698 | — | — |
| 1983-07-28 | $11.94 | $11.94 | 16,751 | — | — |
| 1983-07-27 | $12.03 | $12.03 | 17,530 | — | — |
| 1983-07-26 | $12.13 | $12.13 | 6,233 | — | — |
| 1983-07-25 | $12.10 | $12.10 | 1,948 | — | — |
| 1983-07-22 | $12.13 | $12.13 | 4,675 | — | — |
| 1983-07-21 | $12.00 | $12.00 | 8,960 | — | — |
| 1983-07-20 | $11.68 | $11.68 | 21,425 | — | — |
| 1983-07-19 | $11.68 | $11.68 | 13,245 | — | — |
| 1983-07-18 | $11.52 | $11.52 | 4,285 | — | — |
| 1983-07-15 | $11.52 | $11.52 | 13,245 | — | — |
| 1983-07-14 | $11.52 | $11.52 | 11,687 | — | — |
| 1983-07-13 | $11.52 | $11.52 | 4,675 | — | — |
| 1983-07-12 | $11.58 | $11.58 | 4,285 | — | — |
| 1983-07-11 | $11.52 | $11.52 | 33,501 | — | — |
| 1983-07-08 | $11.58 | $11.58 | 1,169 | — | — |
| 1983-07-07 | $11.68 | $11.68 | 35,839 | — | — |
| 1983-07-06 | $11.23 | $11.23 | 13,634 | — | — |
| 1983-07-05 | $11.17 | $11.17 | 19,867 | — | — |
| 1983-07-01 | $11.04 | $11.04 | 45,577 | — | — |
| 1983-06-30 | $10.62 | $10.62 | 12,855 | — | — |
| 1983-06-29 | $10.78 | $10.78 | 45,577 | — | — |
| 1983-06-28 | $11.04 | $11.04 | 26,879 | — | — |
| 1983-06-27 | $11.39 | $11.39 | 14,413 | — | — |
| 1983-06-24 | $11.55 | $11.55 | 31,554 | — | — |
| 1983-06-23 | $11.39 | $11.39 | 20,646 | — | — |
| 1983-06-22 | $11.33 | $11.33 | 17,919 | — | — |
| 1983-06-21 | $11.33 | $11.33 | 56,874 | — | — |
| 1983-06-20 | $11.33 | $11.33 | 37,786 | — | — |
| 1983-06-17 | $11.39 | $11.39 | 106,737 | — | — |
| 1983-06-16 | $10.97 | $10.97 | 81,416 | — | — |
| 1983-06-15 | $10.49 | $10.49 | 40,124 | — | — |
| 1983-06-14 | $10.20 | $10.20 | 85,311 | — | — |
| 1983-06-13 | $10.08 | $10.08 | 7,012 | — | — |
| 1983-06-10 | $9.92 | $9.92 | 18,309 | — | — |
| 1983-06-09 | $10.20 | $10.20 | 0 | — | — |
| 1983-06-08 | $10.20 | $10.20 | 37,786 | — | — |
| 1983-06-07 | $10.27 | $10.27 | 12,466 | — | — |
| 1983-06-06 | $10.17 | $10.17 | 13,245 | — | — |
| 1983-06-03 | $9.98 | $9.98 | 10,907 | — | — |
| 1983-06-02 | $9.72 | $9.72 | 14,803 | — | — |
| 1983-06-01 | $10.08 | $10.08 | 12,466 | — | — |
| 1983-05-31 | $9.92 | $9.92 | 14,803 | — | — |
| 1983-05-27 | $9.98 | $9.98 | 10,518 | — | — |
| 1983-05-26 | $9.85 | $9.85 | 15,972 | — | — |
| 1983-05-25 | $9.92 | $9.92 | 5,064 | — | — |
| 1983-05-24 | $10.14 | $10.14 | 43,630 | — | — |
| 1983-05-23 | $9.72 | $9.72 | 14,803 | — | — |
| 1983-05-20 | $9.98 | $9.98 | 5,454 | — | — |
| 1983-05-19 | $9.98 | $9.98 | 8,570 | — | — |
| 1983-05-18 | $10.17 | $10.17 | 58,822 | — | — |
| 1983-05-17 | $10.30 | $10.30 | 62,718 | — | — |
| 1983-05-16 | $10.27 | $10.27 | 29,606 | — | — |
| 1983-05-13 | $10.27 | $10.27 | 22,594 | — | — |
| 1983-05-12 | $10.30 | $10.30 | 42,071 | — | — |
| 1983-05-11 | $10.20 | $10.20 | 98,167 | — | — |
| 1983-05-10 | $10.08 | $10.08 | 23,373 | — | — |
| 1983-05-09 | $9.92 | $9.92 | 54,537 | — | — |
| 1983-05-06 | $10.01 | $10.01 | 114,528 | — | — |
| 1983-05-05 | $9.98 | $9.98 | 56,874 | — | — |
| 1983-05-04 | $9.92 | $9.92 | 33,501 | — | — |
| 1983-05-03 | $9.79 | $9.79 | 68,171 | — | — |
| 1983-05-02 | $9.79 | $9.79 | 54,147 | — | — |
| 1983-04-29 | $9.98 | $9.98 | 101,283 | — | — |
| 1983-04-28 | $9.50 | $9.50 | 50,252 | — | — |
| 1983-04-27 | $9.37 | $9.37 | 89,207 | — | — |
| 1983-04-26 | $9.24 | $9.24 | 65,055 | — | — |
| 1983-04-25 | $9.50 | $9.50 | 52,589 | — | — |
| 1983-04-22 | $9.56 | $9.56 | 44,798 | — | — |
| 1983-04-21 | $9.66 | $9.66 | 352,543 | — | — |
| 1983-04-20 | $9.66 | $9.66 | 343,583 | — | — |
| 1983-04-19 | $9.50 | $9.50 | 569,522 | — | — |
| 1983-04-18 | $9.50 | $9.50 | 8,960 | — | — |
| 1983-04-15 | $9.50 | $9.50 | 390 | — | — |
| 1983-04-14 | $9.63 | $9.63 | 8,960 | — | — |
| 1983-04-13 | $9.66 | $9.66 | 46,746 | — | — |
| 1983-04-12 | $9.43 | $9.43 | 14,803 | — | — |
| 1983-04-11 | $9.31 | $9.31 | 11,297 | — | — |
| 1983-04-08 | $9.53 | $9.53 | 7,791 | — | — |
| 1983-04-07 | $9.72 | $9.72 | 1,169 | — | — |
| 1983-04-06 | $9.66 | $9.66 | 6,622 | — | — |
| 1983-04-05 | $9.79 | $9.79 | 12,076 | — | — |
| 1983-04-04 | $9.66 | $9.66 | 69,340 | — | — |
| 1983-03-31 | $9.98 | $9.98 | 0 | — | — |
| 1983-03-30 | $9.98 | $9.98 | 1,948 | — | — |
| 1983-03-29 | $9.98 | $9.98 | 14,803 | — | — |
| 1983-03-28 | $9.98 | $9.98 | 2,727 | — | — |
| 1983-03-25 | $10.01 | $10.01 | 5,843 | — | — |
| 1983-03-24 | $10.46 | $10.46 | 81,806 | — | — |
| 1983-03-23 | $9.72 | $9.72 | 65,444 | — | — |
| 1983-03-22 | $9.24 | $9.24 | 10,907 | — | — |
| 1983-03-21 | $9.08 | $9.08 | 35,060 | — | — |
| 1983-03-18 | $8.82 | $8.82 | 8,960 | — | — |
| 1983-03-17 | $8.82 | $8.82 | 17,919 | — | — |
| 1983-03-16 | $8.38 | $8.38 | 9,739 | — | — |
| 1983-03-15 | $8.47 | $8.47 | 390 | — | — |
| 1983-03-14 | $8.44 | $8.44 | 4,285 | — | — |
| 1983-03-11 | $8.54 | $8.54 | 3,896 | — | — |
| 1983-03-10 | $8.44 | $8.44 | 1,948 | — | — |
| 1983-03-09 | $8.47 | $8.47 | 9,349 | — | — |
| 1983-03-08 | $8.38 | $8.38 | 17,140 | — | — |
| 1983-03-07 | $8.18 | $8.18 | 4,675 | — | — |
| 1983-03-04 | $8.18 | $8.18 | 390 | — | — |
| 1983-03-03 | $8.25 | $8.25 | 5,064 | — | — |
| 1983-03-02 | $8.18 | $8.18 | 390 | — | — |
| 1983-03-01 | $8.18 | $8.18 | 11,687 | — | — |
| 1983-02-28 | $8.25 | $8.25 | 2,337 | — | — |
| 1983-02-25 | $8.31 | $8.31 | 1,169 | — | — |
| 1983-02-24 | $8.44 | $8.44 | 2,727 | — | — |
| 1983-02-23 | $8.31 | $8.31 | 3,896 | — | — |
| 1983-02-22 | $8.18 | $8.18 | 27,269 | — | — |
| 1983-02-18 | $8.38 | $8.38 | 9,349 | — | — |
| 1983-02-17 | $8.54 | $8.54 | 9,739 | — | — |
| 1983-02-16 | $8.60 | $8.60 | 21,036 | — | — |
| 1983-02-15 | $8.66 | $8.66 | 10,128 | — | — |
| 1983-02-14 | $8.44 | $8.44 | 14,413 | — | — |
| 1983-02-11 | $8.18 | $8.18 | 10,518 | — | — |
| 1983-02-10 | $8.12 | $8.12 | 1,169 | — | — |
| 1983-02-09 | $8.05 | $8.05 | 2,727 | — | — |
| 1983-02-08 | $8.05 | $8.05 | 9,349 | — | — |
| 1983-02-07 | $8.12 | $8.12 | 3,896 | — | — |
| 1983-02-04 | $8.05 | $8.05 | 1,948 | — | — |
| 1983-02-03 | $8.05 | $8.05 | 2,727 | — | — |
| 1983-02-02 | $8.05 | $8.05 | 31,164 | — | — |
| 1983-02-01 | $7.77 | $7.77 | 0 | — | — |
| 1983-01-31 | $7.77 | $7.77 | 12,466 | — | — |
| 1983-01-28 | $7.77 | $7.77 | 7,791 | — | — |
| 1983-01-27 | $7.77 | $7.77 | 12,076 | — | — |
| 1983-01-26 | $7.70 | $7.70 | 8,181 | — | — |
| 1983-01-25 | $7.64 | $7.64 | 3,506 | — | — |
| 1983-01-24 | $7.67 | $7.67 | 10,907 | — | — |
| 1983-01-21 | $7.70 | $7.70 | 3,506 | — | — |
| 1983-01-20 | $7.77 | $7.77 | 6,233 | — | — |
| 1983-01-19 | $7.64 | $7.64 | 8,570 | — | — |
| 1983-01-18 | $7.70 | $7.70 | 46,356 | — | — |
| 1983-01-17 | $7.70 | $7.70 | 125,825 | — | — |
| 1983-01-14 | $7.38 | $7.38 | 12,076 | — | — |
| 1983-01-13 | $7.38 | $7.38 | 83,753 | — | — |
| 1983-01-12 | $7.28 | $7.28 | 6,233 | — | — |
| 1983-01-11 | $7.28 | $7.28 | 2,727 | — | — |
| 1983-01-10 | $7.28 | $7.28 | 6,233 | — | — |
| 1983-01-07 | $7.41 | $7.41 | 1,169 | — | — |
| 1983-01-06 | $7.35 | $7.35 | 5,064 | — | — |
| 1983-01-05 | $7.38 | $7.38 | 6,233 | — | — |
| 1983-01-04 | $7.28 | $7.28 | 23,763 | — | — |
| 1983-01-03 | $7.48 | $7.48 | 5,454 | — | — |