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 | $7.97 | $7.97 | 38,024 | — | — |
| 1983-12-29 | $8.07 | $8.07 | 86,054 | — | — |
| 1983-12-28 | $8.09 | $8.09 | 199,124 | — | — |
| 1983-12-27 | $8.14 | $8.14 | 82,552 | — | — |
| 1983-12-23 | $8.00 | $8.00 | 15,009 | — | — |
| 1983-12-22 | $8.00 | $8.00 | 80,550 | — | — |
| 1983-12-21 | $7.97 | $7.97 | 23,515 | — | — |
| 1983-12-20 | $7.97 | $7.97 | 243,652 | — | — |
| 1983-12-19 | $8.12 | $8.12 | 78,549 | — | — |
| 1983-12-16 | $8.07 | $8.07 | 22,014 | — | — |
| 1983-12-15 | $8.12 | $8.12 | 85,053 | — | — |
| 1983-12-14 | $8.22 | $8.22 | 36,523 | — | — |
| 1983-12-13 | $8.22 | $8.22 | 303,189 | — | — |
| 1983-12-12 | $8.34 | $8.34 | 135,084 | — | — |
| 1983-12-09 | $8.29 | $8.29 | 94,559 | — | — |
| 1983-12-08 | $8.22 | $8.22 | 136,085 | — | — |
| 1983-12-07 | $8.24 | $8.24 | 189,118 | — | — |
| 1983-12-06 | $8.00 | $8.00 | 31,520 | — | — |
| 1983-12-05 | $8.00 | $8.00 | 150,094 | — | — |
| 1983-12-02 | $8.00 | $8.00 | 49,031 | — | — |
| 1983-12-01 | $8.17 | $8.17 | 123,077 | — | — |
| 1983-11-30 | $7.95 | $7.95 | 119,074 | — | — |
| 1983-11-29 | $8.14 | $8.14 | 102,064 | — | — |
| 1983-11-28 | $8.00 | $8.00 | 43,027 | — | — |
| 1983-11-25 | $7.97 | $7.97 | 68,543 | — | — |
| 1983-11-23 | $7.87 | $7.87 | 195,622 | — | — |
| 1983-11-22 | $7.80 | $7.80 | 450,782 | — | — |
| 1983-11-21 | $8.12 | $8.12 | 157,598 | — | — |
| 1983-11-18 | $8.19 | $8.19 | 116,073 | — | — |
| 1983-11-17 | $8.24 | $8.24 | 80,550 | — | — |
| 1983-11-16 | $8.09 | $8.09 | 107,067 | — | — |
| 1983-11-15 | $8.04 | $8.04 | 242,652 | — | — |
| 1983-11-14 | $8.02 | $8.02 | 134,084 | — | — |
| 1983-11-11 | $8.04 | $8.04 | 105,066 | — | — |
| 1983-11-10 | $7.82 | $7.82 | 200,625 | — | — |
| 1983-11-09 | $7.65 | $7.65 | 266,166 | — | — |
| 1983-11-08 | $7.72 | $7.72 | 182,114 | — | — |
| 1983-11-07 | $7.70 | $7.70 | 106,066 | — | — |
| 1983-11-04 | $7.65 | $7.65 | 110,569 | — | — |
| 1983-11-03 | $7.65 | $7.65 | 297,686 | — | — |
| 1983-11-02 | $7.75 | $7.75 | 433,771 | — | — |
| 1983-11-01 | $7.60 | $7.60 | 319,199 | — | — |
| 1983-10-31 | $7.55 | $7.55 | 238,649 | — | — |
| 1983-10-28 | $7.82 | $7.82 | 91,557 | — | — |
| 1983-10-27 | $7.75 | $7.75 | 242,652 | — | — |
| 1983-10-26 | $7.85 | $7.85 | 87,555 | — | — |
| 1983-10-25 | $7.97 | $7.97 | 90,557 | — | — |
| 1983-10-24 | $7.92 | $7.92 | 65,541 | — | — |
| 1983-10-21 | $7.82 | $7.82 | 93,558 | — | — |
| 1983-10-20 | $7.80 | $7.80 | 205,629 | — | — |
| 1983-10-19 | $8.04 | $8.04 | 53,533 | — | — |
| 1983-10-18 | $8.12 | $8.12 | 159,600 | — | — |
| 1983-10-17 | $8.39 | $8.39 | 91,557 | — | — |
| 1983-10-14 | $8.19 | $8.19 | 36,523 | — | — |
| 1983-10-13 | $8.14 | $8.14 | 47,029 | — | — |
| 1983-10-12 | $8.12 | $8.12 | 202,126 | — | — |
| 1983-10-11 | $8.17 | $8.17 | 228,643 | — | — |
| 1983-10-10 | $8.37 | $8.37 | 83,052 | — | — |
| 1983-10-07 | $8.14 | $8.14 | 61,038 | — | — |
| 1983-10-06 | $8.09 | $8.09 | 298,687 | — | — |
| 1983-10-05 | $8.00 | $8.00 | 156,098 | — | — |
| 1983-10-04 | $7.95 | $7.95 | 346,717 | — | — |
| 1983-10-03 | $8.00 | $8.00 | 102,064 | — | — |
| 1983-09-30 | $7.87 | $7.87 | 146,091 | — | — |
| 1983-09-29 | $7.77 | $7.77 | 108,568 | — | — |
| 1983-09-28 | $7.72 | $7.72 | 77,548 | — | — |
| 1983-09-27 | $7.82 | $7.82 | 110,569 | — | — |
| 1983-09-26 | $8.00 | $8.00 | 191,620 | — | — |
| 1983-09-23 | $7.80 | $7.80 | 230,144 | — | — |
| 1983-09-22 | $7.72 | $7.72 | 369,231 | — | — |
| 1983-09-21 | $7.60 | $7.60 | 175,610 | — | — |
| 1983-09-20 | $7.52 | $7.52 | 345,716 | — | — |
| 1983-09-19 | $7.37 | $7.37 | 317,699 | — | — |
| 1983-09-16 | $7.25 | $7.25 | 158,599 | — | — |
| 1983-09-15 | $7.32 | $7.32 | 107,567 | — | — |
| 1983-09-14 | $7.35 | $7.35 | 244,653 | — | — |
| 1983-09-13 | $7.62 | $7.62 | 105,066 | — | — |
| 1983-09-12 | $7.55 | $7.55 | 272,170 | — | — |
| 1983-09-09 | $7.47 | $7.47 | 77,048 | — | — |
| 1983-09-08 | $7.50 | $7.50 | 53,533 | — | — |
| 1983-09-07 | $7.62 | $7.62 | 190,619 | — | — |
| 1983-09-06 | $7.67 | $7.67 | 315,697 | — | — |
| 1983-09-02 | $7.60 | $7.60 | 755,472 | — | — |
| 1983-09-01 | $7.42 | $7.42 | 1,717,073 | — | — |
| 1983-08-31 | $7.47 | $7.47 | 272,170 | — | — |
| 1983-08-30 | $7.40 | $7.40 | 313,196 | — | — |
| 1983-08-29 | $7.55 | $7.55 | 268,168 | — | — |
| 1983-08-26 | $7.55 | $7.55 | 95,560 | — | — |
| 1983-08-25 | $7.45 | $7.45 | 975,109 | — | — |
| 1983-08-24 | $7.55 | $7.55 | 90,557 | — | — |
| 1983-08-23 | $7.52 | $7.52 | 215,635 | — | — |
| 1983-08-22 | $7.60 | $7.60 | 459,787 | — | — |
| 1983-08-19 | $7.72 | $7.72 | 241,151 | — | — |
| 1983-08-18 | $7.55 | $7.55 | 489,806 | — | — |
| 1983-08-17 | $7.75 | $7.75 | 261,664 | — | — |
| 1983-08-16 | $8.09 | $8.09 | 69,543 | — | — |
| 1983-08-15 | $8.14 | $8.14 | 140,588 | — | — |
| 1983-08-12 | $8.00 | $8.00 | 264,665 | — | — |
| 1983-08-11 | $7.75 | $7.75 | 134,584 | — | — |
| 1983-08-10 | $7.67 | $7.67 | 448,280 | — | — |
| 1983-08-09 | $7.87 | $7.87 | 365,729 | — | — |
| 1983-08-08 | $7.75 | $7.75 | 1,035,647 | — | — |
| 1983-08-05 | $7.80 | $7.80 | 355,722 | — | — |
| 1983-08-04 | $7.67 | $7.67 | 595,872 | — | — |
| 1983-08-03 | $7.60 | $7.60 | 446,279 | — | — |
| 1983-08-02 | $7.50 | $7.50 | 334,709 | — | — |
| 1983-08-01 | $7.75 | $7.75 | 326,704 | — | — |
| 1983-07-29 | $8.02 | $8.02 | 251,657 | — | — |
| 1983-07-28 | $8.19 | $8.19 | 35,522 | — | — |
| 1983-07-27 | $8.17 | $8.17 | 341,213 | — | — |
| 1983-07-26 | $8.19 | $8.19 | 784,991 | — | — |
| 1983-07-25 | $8.19 | $8.19 | 683,927 | — | — |
| 1983-07-22 | $8.44 | $8.44 | 171,107 | — | — |
| 1983-07-21 | $8.72 | $8.72 | 123,077 | — | — |
| 1983-07-20 | $8.79 | $8.79 | 340,213 | — | — |
| 1983-07-19 | $8.84 | $8.84 | 76,548 | — | — |
| 1983-07-18 | $9.19 | $9.19 | 38,024 | — | — |
| 1983-07-15 | $9.29 | $9.29 | 147,092 | — | — |
| 1983-07-14 | $9.19 | $9.19 | 118,074 | — | — |
| 1983-07-13 | $9.07 | $9.07 | 225,141 | — | — |
| 1983-07-12 | $9.39 | $9.39 | 232,145 | — | — |
| 1983-07-11 | $9.32 | $9.32 | 107,567 | — | — |
| 1983-07-08 | $9.29 | $9.29 | 117,073 | — | — |
| 1983-07-07 | $9.34 | $9.34 | 67,542 | — | — |
| 1983-07-06 | $9.29 | $9.29 | 216,135 | — | — |
| 1983-07-05 | $9.29 | $9.29 | 171,107 | — | — |
| 1983-07-01 | $9.34 | $9.34 | 104,065 | — | — |
| 1983-06-30 | $9.09 | $9.09 | 50,532 | — | — |
| 1983-06-29 | $8.99 | $8.99 | 90,557 | — | — |
| 1983-06-28 | $8.99 | $8.99 | 141,088 | — | — |
| 1983-06-27 | $9.19 | $9.19 | 118,574 | — | — |
| 1983-06-24 | $9.09 | $9.09 | 142,589 | — | — |
| 1983-06-23 | $9.32 | $9.32 | 192,620 | — | — |
| 1983-06-22 | $9.27 | $9.27 | 201,126 | — | — |
| 1983-06-21 | $8.99 | $8.99 | 258,161 | — | — |
| 1983-06-20 | $8.92 | $8.92 | 96,560 | — | — |
| 1983-06-17 | $8.94 | $8.94 | 196,623 | — | — |
| 1983-06-16 | $8.94 | $8.94 | 328,705 | — | — |
| 1983-06-15 | $8.84 | $8.84 | 143,089 | — | — |
| 1983-06-14 | $8.77 | $8.77 | 179,112 | — | — |
| 1983-06-13 | $8.59 | $8.59 | 591,370 | — | — |
| 1983-06-10 | $8.42 | $8.42 | 304,190 | — | — |
| 1983-06-09 | $8.19 | $8.19 | 203,127 | — | — |
| 1983-06-08 | $8.12 | $8.12 | 337,211 | — | — |
| 1983-06-07 | $8.14 | $8.14 | 658,912 | — | — |
| 1983-06-06 | $8.29 | $8.29 | 520,325 | — | — |
| 1983-06-03 | $8.22 | $8.22 | 311,194 | — | — |
| 1983-06-02 | $8.37 | $8.37 | 96,560 | — | — |
| 1983-06-01 | $8.54 | $8.54 | 198,624 | — | — |
| 1983-05-31 | $8.54 | $8.54 | 212,133 | — | — |
| 1983-05-27 | $8.74 | $8.74 | 366,729 | — | — |
| 1983-05-26 | $8.94 | $8.94 | 100,063 | — | — |
| 1983-05-25 | $8.92 | $8.92 | 580,363 | — | — |
| 1983-05-24 | $8.62 | $8.62 | 228,643 | — | — |
| 1983-05-23 | $8.47 | $8.47 | 261,664 | — | — |
| 1983-05-20 | $8.29 | $8.29 | 312,695 | — | — |
| 1983-05-19 | $8.32 | $8.32 | 310,194 | — | — |
| 1983-05-18 | $8.72 | $8.72 | 121,576 | — | — |
| 1983-05-17 | $8.87 | $8.87 | 41,026 | — | — |
| 1983-05-16 | $8.97 | $8.97 | 154,096 | — | — |
| 1983-05-13 | $9.34 | $9.34 | 76,048 | — | — |
| 1983-05-12 | $9.39 | $9.39 | 407,755 | — | — |
| 1983-05-11 | $9.37 | $9.37 | 197,123 | — | — |
| 1983-05-10 | $9.42 | $9.42 | 203,627 | — | — |
| 1983-05-09 | $9.47 | $9.47 | 395,247 | — | — |
| 1983-05-06 | $9.47 | $9.47 | 287,680 | — | — |
| 1983-05-05 | $9.17 | $9.17 | 339,212 | — | — |
| 1983-05-04 | $8.99 | $8.99 | 234,647 | — | — |
| 1983-05-03 | $8.89 | $8.89 | 97,061 | — | — |
| 1983-05-02 | $8.97 | $8.97 | 282,176 | — | — |
| 1983-04-29 | $8.97 | $8.97 | 120,575 | — | — |
| 1983-04-28 | $9.14 | $9.14 | 506,817 | — | — |
| 1983-04-27 | $9.12 | $9.12 | 260,663 | — | — |
| 1983-04-26 | $9.17 | $9.17 | 131,582 | — | — |
| 1983-04-25 | $9.22 | $9.22 | 172,108 | — | — |
| 1983-04-22 | $9.17 | $9.17 | 294,184 | — | — |
| 1983-04-21 | $9.09 | $9.09 | 383,740 | — | — |
| 1983-04-20 | $9.04 | $9.04 | 43,027 | — | — |
| 1983-04-19 | $9.04 | $9.04 | 57,036 | — | — |
| 1983-04-18 | $9.24 | $9.24 | 145,591 | — | — |
| 1983-04-15 | $9.29 | $9.29 | 144,590 | — | — |
| 1983-04-14 | $9.12 | $9.12 | 61,538 | — | — |
| 1983-04-13 | $9.12 | $9.12 | 32,520 | — | — |
| 1983-04-12 | $9.14 | $9.14 | 77,048 | — | — |
| 1983-04-11 | $9.02 | $9.02 | 63,540 | — | — |
| 1983-04-08 | $8.94 | $8.94 | 150,094 | — | — |
| 1983-04-07 | $8.69 | $8.69 | 87,555 | — | — |
| 1983-04-06 | $8.72 | $8.72 | 90,557 | — | — |
| 1983-04-05 | $8.64 | $8.64 | 248,655 | — | — |
| 1983-04-04 | $8.62 | $8.62 | 220,638 | — | — |
| 1983-03-31 | $8.64 | $8.64 | 93,558 | — | — |
| 1983-03-30 | $8.52 | $8.52 | 54,534 | — | — |
| 1983-03-29 | $8.39 | $8.39 | 531,832 | — | — |
| 1983-03-28 | $8.27 | $8.27 | 20,513 | — | — |
| 1983-03-25 | $8.39 | $8.39 | 21,513 | — | — |
| 1983-03-24 | $8.39 | $8.39 | 149,093 | — | — |
| 1983-03-23 | $8.44 | $8.44 | 108,568 | — | — |
| 1983-03-22 | $8.44 | $8.44 | 103,565 | — | — |
| 1983-03-21 | $8.44 | $8.44 | 91,057 | — | — |
| 1983-03-18 | $8.39 | $8.39 | 54,034 | — | — |
| 1983-03-17 | $8.34 | $8.34 | 64,040 | — | — |
| 1983-03-16 | $8.62 | $8.62 | 45,528 | — | — |
| 1983-03-15 | $8.64 | $8.64 | 180,613 | — | — |
| 1983-03-14 | $8.74 | $8.74 | 178,111 | — | — |
| 1983-03-11 | $8.69 | $8.69 | 35,522 | — | — |
| 1983-03-10 | $8.64 | $8.64 | 107,567 | — | — |
| 1983-03-09 | $8.52 | $8.52 | 708,443 | — | — |
| 1983-03-08 | $8.59 | $8.59 | 112,570 | — | — |
| 1983-03-07 | $8.74 | $8.74 | 127,580 | — | — |
| 1983-03-04 | $8.72 | $8.72 | 920,575 | — | — |
| 1983-03-03 | $8.79 | $8.79 | 182,614 | — | — |
| 1983-03-02 | $8.69 | $8.69 | 264,165 | — | — |
| 1983-03-01 | $8.69 | $8.69 | 538,336 | — | — |
| 1983-02-28 | $8.69 | $8.69 | 176,610 | — | — |
| 1983-02-25 | $8.69 | $8.69 | 186,116 | — | — |
| 1983-02-24 | $8.69 | $8.69 | 517,323 | — | — |
| 1983-02-23 | $8.99 | $8.99 | 279,174 | — | — |
| 1983-02-22 | $8.84 | $8.84 | 207,630 | — | — |
| 1983-02-18 | $8.67 | $8.67 | 218,637 | — | — |
| 1983-02-17 | $8.44 | $8.44 | 130,081 | — | — |
| 1983-02-16 | $8.39 | $8.39 | 445,779 | — | — |
| 1983-02-15 | $8.34 | $8.34 | 275,172 | — | — |
| 1983-02-14 | $8.34 | $8.34 | 325,704 | — | — |
| 1983-02-11 | $8.19 | $8.19 | 752,470 | — | — |
| 1983-02-10 | $7.90 | $7.90 | 173,108 | — | — |
| 1983-02-09 | $7.82 | $7.82 | 305,691 | — | — |
| 1983-02-08 | $7.85 | $7.85 | 650,907 | — | — |
| 1983-02-07 | $7.55 | $7.55 | 279,174 | — | — |
| 1983-02-04 | $7.55 | $7.55 | 720,450 | — | — |
| 1983-02-03 | $7.52 | $7.52 | 325,203 | — | — |
| 1983-02-02 | $7.57 | $7.57 | 142,089 | — | — |
| 1983-02-01 | $7.57 | $7.57 | 882,051 | — | — |
| 1983-01-31 | $7.47 | $7.47 | 257,661 | — | — |
| 1983-01-28 | $7.40 | $7.40 | 173,108 | — | — |
| 1983-01-27 | $7.25 | $7.25 | 317,699 | — | — |
| 1983-01-26 | $7.05 | $7.05 | 674,922 | — | — |
| 1983-01-25 | $7.20 | $7.20 | 101,563 | — | — |
| 1983-01-24 | $7.15 | $7.15 | 66,041 | — | — |
| 1983-01-21 | $7.22 | $7.22 | 192,120 | — | — |
| 1983-01-20 | $7.37 | $7.37 | 365,228 | — | — |
| 1983-01-19 | $7.42 | $7.42 | 37,023 | — | — |
| 1983-01-18 | $7.45 | $7.45 | 49,031 | — | — |
| 1983-01-17 | $7.55 | $7.55 | 326,704 | — | — |
| 1983-01-14 | $7.60 | $7.60 | 152,595 | — | — |
| 1983-01-13 | $7.82 | $7.82 | 158,099 | — | — |
| 1983-01-12 | $8.00 | $8.00 | 167,104 | — | — |
| 1983-01-11 | $7.75 | $7.75 | 114,071 | — | — |
| 1983-01-10 | $7.60 | $7.60 | 93,558 | — | — |
| 1983-01-07 | $7.80 | $7.80 | 90,056 | — | — |
| 1983-01-06 | $7.87 | $7.87 | 218,136 | — | — |
| 1983-01-05 | $7.85 | $7.85 | 144,590 | — | — |
| 1983-01-04 | $7.75 | $7.75 | 167,104 | — | — |
| 1983-01-03 | $7.85 | $7.85 | 48,530 | — | — |