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 | $10.95 | $11.79 | 591,751 | — | — |
| 1983-12-29 | $11.00 | $11.85 | 188,149 | — | — |
| 1983-12-28 | $10.95 | $11.79 | 230,138 | — | — |
| 1983-12-27 | $10.90 | $11.73 | 328,343 | — | — |
| 1983-12-23 | $10.84 | $11.67 | 238,169 | — | — |
| 1983-12-22 | $11.00 | $11.85 | 542,420 | — | — |
| 1983-12-21 | $11.00 | $11.85 | 842,999 | — | — |
| 1983-12-20 | $11.00 | $11.85 | 543,337 | — | — |
| 1983-12-19 | $10.90 | $11.73 | 337,291 | — | — |
| 1983-12-16 | $10.90 | $11.73 | 552,286 | — | — |
| 1983-12-15 | $10.95 | $11.79 | 59,886 | — | — |
| 1983-12-14 | $11.00 | $11.85 | 281,306 | — | — |
| 1983-12-13 | $11.00 | $11.85 | 537,601 | — | — |
| 1983-12-12 | $11.00 | $11.85 | 128,951 | — | — |
| 1983-12-09 | $10.95 | $11.79 | 543,337 | — | — |
| 1983-12-08 | $11.00 | $11.85 | 251,018 | — | — |
| 1983-12-07 | $11.06 | $11.90 | 321,689 | — | — |
| 1983-12-06 | $10.95 | $11.79 | 308,610 | — | — |
| 1983-12-05 | $10.84 | $11.67 | 599,094 | — | — |
| 1983-12-02 | $10.84 | $11.67 | 504,331 | — | — |
| 1983-12-01 | $10.84 | $11.67 | 1,479,722 | — | — |
| 1983-11-30 | $11.11 | $11.96 | 153,043 | — | — |
| 1983-11-29 | $11.11 | $11.96 | 1,014,169 | — | — |
| 1983-11-28 | $11.17 | $12.02 | 80,307 | — | — |
| 1983-11-25 | $11.28 | $12.14 | 62,869 | — | — |
| 1983-11-23 | $11.28 | $12.14 | 234,039 | — | — |
| 1983-11-22 | $11.28 | $12.14 | 454,081 | — | — |
| 1983-11-21 | $11.11 | $11.96 | 150,060 | — | — |
| 1983-11-18 | $11.11 | $11.96 | 166,581 | — | — |
| 1983-11-17 | $11.11 | $11.96 | 1,291,344 | — | — |
| 1983-11-16 | $11.17 | $12.02 | 353,812 | — | — |
| 1983-11-15 | $11.11 | $11.96 | 563,299 | — | — |
| 1983-11-14 | $11.11 | $11.96 | 422,647 | — | — |
| 1983-11-11 | $11.17 | $12.02 | 598,864 | — | — |
| 1983-11-10 | $11.11 | $11.96 | 132,393 | — | — |
| 1983-11-09 | $11.22 | $12.08 | 628,922 | — | — |
| 1983-11-08 | $11.00 | $11.85 | 452,475 | — | — |
| 1983-11-07 | $11.17 | $12.02 | 298,744 | — | — |
| 1983-11-04 | $11.11 | $11.96 | 261,114 | — | — |
| 1983-11-03 | $11.28 | $12.14 | 2,589,342 | — | — |
| 1983-11-02 | $11.49 | $12.10 | 687,661 | — | — |
| 1983-11-01 | $11.39 | $11.98 | 771,181 | — | — |
| 1983-10-31 | $11.33 | $11.92 | 1,002,237 | — | — |
| 1983-10-28 | $11.33 | $11.92 | 638,559 | — | — |
| 1983-10-27 | $11.22 | $11.81 | 1,170,424 | — | — |
| 1983-10-26 | $11.22 | $11.81 | 208,570 | — | — |
| 1983-10-25 | $11.11 | $11.69 | 76,177 | — | — |
| 1983-10-24 | $11.06 | $11.64 | 754,202 | — | — |
| 1983-10-21 | $11.00 | $11.58 | 620,203 | — | — |
| 1983-10-20 | $10.95 | $11.52 | 458,441 | — | — |
| 1983-10-19 | $10.84 | $11.41 | 318,018 | — | — |
| 1983-10-18 | $10.79 | $11.35 | 619,285 | — | — |
| 1983-10-17 | $10.79 | $11.35 | 364,825 | — | — |
| 1983-10-14 | $10.68 | $11.24 | 441,691 | — | — |
| 1983-10-13 | $10.62 | $11.18 | 114,725 | — | — |
| 1983-10-12 | $10.62 | $11.18 | 255,148 | — | — |
| 1983-10-11 | $10.79 | $11.35 | 703,034 | — | — |
| 1983-10-10 | $11.00 | $11.58 | 58,051 | — | — |
| 1983-10-07 | $11.06 | $11.64 | 1,532,266 | — | — |
| 1983-10-06 | $11.17 | $11.75 | 886,365 | — | — |
| 1983-10-05 | $11.00 | $11.58 | 1,471,692 | — | — |
| 1983-10-04 | $11.00 | $11.58 | 991,912 | — | — |
| 1983-10-03 | $10.68 | $11.24 | 226,467 | — | — |
| 1983-09-30 | $10.51 | $11.06 | 364,825 | — | — |
| 1983-09-29 | $10.35 | $10.89 | 460,735 | — | — |
| 1983-09-28 | $10.41 | $10.95 | 516,033 | — | — |
| 1983-09-27 | $10.35 | $10.89 | 333,850 | — | — |
| 1983-09-26 | $10.41 | $10.95 | 161,762 | — | — |
| 1983-09-23 | $10.24 | $10.78 | 375,839 | — | — |
| 1983-09-22 | $10.24 | $10.78 | 122,526 | — | — |
| 1983-09-21 | $10.30 | $10.83 | 234,268 | — | — |
| 1983-09-20 | $10.24 | $10.78 | 662,192 | — | — |
| 1983-09-19 | $10.19 | $10.72 | 153,273 | — | — |
| 1983-09-16 | $10.19 | $10.72 | 482,763 | — | — |
| 1983-09-15 | $10.02 | $10.55 | 106,924 | — | — |
| 1983-09-14 | $10.08 | $10.61 | 103,711 | — | — |
| 1983-09-13 | $10.08 | $10.61 | 134,917 | — | — |
| 1983-09-12 | $10.02 | $10.55 | 1,065,336 | — | — |
| 1983-09-09 | $9.92 | $10.43 | 417,599 | — | — |
| 1983-09-08 | $9.75 | $10.26 | 78,013 | — | — |
| 1983-09-07 | $9.75 | $10.26 | 593,128 | — | — |
| 1983-09-06 | $9.70 | $10.20 | 195,950 | — | — |
| 1983-09-02 | $9.64 | $10.15 | 323,295 | — | — |
| 1983-09-01 | $9.59 | $10.09 | 254,001 | — | — |
| 1983-08-31 | $9.59 | $10.09 | 310,446 | — | — |
| 1983-08-30 | $9.53 | $10.03 | 539,437 | — | — |
| 1983-08-29 | $9.53 | $10.03 | 650,032 | — | — |
| 1983-08-26 | $9.59 | $10.09 | 137,670 | — | — |
| 1983-08-25 | $9.53 | $10.03 | 819,136 | — | — |
| 1983-08-24 | $9.53 | $10.03 | 169,793 | — | — |
| 1983-08-23 | $9.53 | $10.03 | 159,927 | — | — |
| 1983-08-22 | $9.59 | $10.09 | 482,992 | — | — |
| 1983-08-19 | $9.53 | $10.03 | 388,688 | — | — |
| 1983-08-18 | $9.53 | $10.03 | 399,013 | — | — |
| 1983-08-17 | $9.59 | $10.09 | 1,887,684 | — | — |
| 1983-08-16 | $9.59 | $10.09 | 304,480 | — | — |
| 1983-08-15 | $9.59 | $10.09 | 3,027,821 | — | — |
| 1983-08-12 | $9.86 | $10.11 | 1,089,887 | — | — |
| 1983-08-11 | $9.81 | $10.05 | 1,037,572 | — | — |
| 1983-08-10 | $9.81 | $10.05 | 108,759 | — | — |
| 1983-08-09 | $9.86 | $10.11 | 256,066 | — | — |
| 1983-08-08 | $9.86 | $10.11 | 518,557 | — | — |
| 1983-08-05 | $9.97 | $10.22 | 876,728 | — | — |
| 1983-08-04 | $9.97 | $10.22 | 1,203,694 | — | — |
| 1983-08-03 | $10.02 | $10.27 | 864,338 | — | — |
| 1983-08-02 | $10.02 | $10.27 | 1,225,721 | — | — |
| 1983-08-01 | $9.86 | $10.11 | 237,940 | — | — |
| 1983-07-29 | $9.92 | $10.16 | 1,906,958 | — | — |
| 1983-07-28 | $9.86 | $10.11 | 108,071 | — | — |
| 1983-07-27 | $10.08 | $10.33 | 1,094,247 | — | — |
| 1983-07-26 | $10.19 | $10.44 | 484,139 | — | — |
| 1983-07-25 | $10.19 | $10.44 | 172,317 | — | — |
| 1983-07-22 | $10.24 | $10.50 | 781,506 | — | — |
| 1983-07-21 | $10.30 | $10.55 | 93,616 | — | — |
| 1983-07-20 | $10.24 | $10.50 | 420,352 | — | — |
| 1983-07-19 | $10.19 | $10.44 | 429,989 | — | — |
| 1983-07-18 | $10.13 | $10.38 | 190,214 | — | — |
| 1983-07-15 | $10.02 | $10.27 | 526,817 | — | — |
| 1983-07-14 | $10.08 | $10.33 | 650,032 | — | — |
| 1983-07-13 | $10.08 | $10.33 | 252,395 | — | — |
| 1983-07-12 | $10.02 | $10.27 | 126,656 | — | — |
| 1983-07-11 | $10.13 | $10.38 | 121,608 | — | — |
| 1983-07-08 | $9.97 | $10.22 | 338,897 | — | — |
| 1983-07-07 | $9.97 | $10.22 | 312,970 | — | — |
| 1983-07-06 | $9.86 | $10.11 | 95,910 | — | — |
| 1983-07-05 | $9.81 | $10.05 | 1,415,476 | — | — |
| 1983-07-01 | $9.81 | $10.05 | 241,152 | — | — |
| 1983-06-30 | $9.92 | $10.16 | 176,676 | — | — |
| 1983-06-29 | $9.86 | $10.11 | 428,612 | — | — |
| 1983-06-28 | $9.86 | $10.11 | 537,142 | — | — |
| 1983-06-27 | $9.86 | $10.11 | 175,300 | — | — |
| 1983-06-24 | $9.81 | $10.05 | 130,557 | — | — |
| 1983-06-23 | $9.86 | $10.11 | 216,142 | — | — |
| 1983-06-22 | $9.92 | $10.16 | 616,761 | — | — |
| 1983-06-21 | $9.86 | $10.11 | 757,873 | — | — |
| 1983-06-20 | $9.86 | $10.11 | 307,233 | — | — |
| 1983-06-17 | $9.97 | $10.22 | 301,038 | — | — |
| 1983-06-16 | $9.92 | $10.16 | 349,223 | — | — |
| 1983-06-15 | $9.92 | $10.16 | 143,177 | — | — |
| 1983-06-14 | $9.86 | $10.11 | 276,946 | — | — |
| 1983-06-13 | $9.97 | $10.22 | 67,229 | — | — |
| 1983-06-10 | $9.86 | $10.11 | 187,919 | — | — |
| 1983-06-09 | $9.81 | $10.05 | 670,223 | — | — |
| 1983-06-08 | $9.86 | $10.11 | 780,130 | — | — |
| 1983-06-07 | $9.97 | $10.22 | 307,463 | — | — |
| 1983-06-06 | $9.97 | $10.22 | 388,918 | — | — |
| 1983-06-03 | $10.02 | $10.27 | 370,562 | — | — |
| 1983-06-02 | $10.02 | $10.27 | 673,206 | — | — |
| 1983-06-01 | $9.97 | $10.22 | 569,495 | — | — |
| 1983-05-31 | $10.02 | $10.27 | 963,460 | — | — |
| 1983-05-27 | $10.08 | $10.33 | 113,119 | — | — |
| 1983-05-26 | $10.02 | $10.27 | 320,312 | — | — |
| 1983-05-25 | $9.97 | $10.22 | 630,069 | — | — |
| 1983-05-24 | $10.13 | $10.38 | 422,417 | — | — |
| 1983-05-23 | $9.97 | $10.22 | 460,276 | — | — |
| 1983-05-20 | $9.97 | $10.22 | 293,237 | — | — |
| 1983-05-19 | $9.97 | $10.22 | 232,203 | — | — |
| 1983-05-18 | $9.97 | $10.22 | 382,264 | — | — |
| 1983-05-17 | $9.92 | $10.16 | 368,955 | — | — |
| 1983-05-16 | $9.92 | $10.16 | 1,662,594 | — | — |
| 1983-05-13 | $10.24 | $10.24 | 2,176,332 | — | — |
| 1983-05-12 | $10.30 | $10.30 | 551,368 | — | — |
| 1983-05-11 | $10.30 | $10.30 | 1,592,612 | — | — |
| 1983-05-10 | $10.35 | $10.35 | 1,036,655 | — | — |
| 1983-05-09 | $10.30 | $10.30 | 707,165 | — | — |
| 1983-05-06 | $10.46 | $10.46 | 331,785 | — | — |
| 1983-05-05 | $10.30 | $10.30 | 915,735 | — | — |
| 1983-05-04 | $10.30 | $10.30 | 174,152 | — | — |
| 1983-05-03 | $10.19 | $10.19 | 1,038,949 | — | — |
| 1983-05-02 | $10.13 | $10.13 | 482,304 | — | — |
| 1983-04-29 | $10.08 | $10.08 | 867,091 | — | — |
| 1983-04-28 | $10.19 | $10.19 | 1,434,291 | — | — |
| 1983-04-27 | $10.24 | $10.24 | 729,651 | — | — |
| 1983-04-26 | $10.35 | $10.35 | 474,502 | — | — |
| 1983-04-25 | $10.30 | $10.30 | 131,704 | — | — |
| 1983-04-22 | $10.30 | $10.30 | 1,195,893 | — | — |
| 1983-04-21 | $10.24 | $10.24 | 387,082 | — | — |
| 1983-04-20 | $10.41 | $10.41 | 609,189 | — | — |
| 1983-04-19 | $10.24 | $10.24 | 179,200 | — | — |
| 1983-04-18 | $10.30 | $10.30 | 292,549 | — | — |
| 1983-04-15 | $10.30 | $10.30 | 422,876 | — | — |
| 1983-04-14 | $10.30 | $10.30 | 119,543 | — | — |
| 1983-04-13 | $10.30 | $10.30 | 936,385 | — | — |
| 1983-04-12 | $10.30 | $10.30 | 240,463 | — | — |
| 1983-04-11 | $10.24 | $10.24 | 350,599 | — | — |
| 1983-04-08 | $10.13 | $10.13 | 198,704 | — | — |
| 1983-04-07 | $10.13 | $10.13 | 418,746 | — | — |
| 1983-04-06 | $10.08 | $10.08 | 155,796 | — | — |
| 1983-04-05 | $10.13 | $10.13 | 496,988 | — | — |
| 1983-04-04 | $9.92 | $9.92 | 228,762 | — | — |
| 1983-03-31 | $9.81 | $9.81 | 612,631 | — | — |
| 1983-03-30 | $9.92 | $9.92 | 231,744 | — | — |
| 1983-03-29 | $9.86 | $9.86 | 197,786 | — | — |
| 1983-03-28 | $9.86 | $9.86 | 90,633 | — | — |
| 1983-03-25 | $9.86 | $9.86 | 761,315 | — | — |
| 1983-03-24 | $9.97 | $9.97 | 282,912 | — | — |
| 1983-03-23 | $9.97 | $9.97 | 231,744 | — | — |
| 1983-03-22 | $10.02 | $10.02 | 150,978 | — | — |
| 1983-03-21 | $10.02 | $10.02 | 151,437 | — | — |
| 1983-03-18 | $9.97 | $9.97 | 76,407 | — | — |
| 1983-03-17 | $9.97 | $9.97 | 137,670 | — | — |
| 1983-03-16 | $9.97 | $9.97 | 211,323 | — | — |
| 1983-03-15 | $10.02 | $10.02 | 242,987 | — | — |
| 1983-03-14 | $9.92 | $9.92 | 131,016 | — | — |
| 1983-03-11 | $9.92 | $9.92 | 628,004 | — | — |
| 1983-03-10 | $9.81 | $9.81 | 1,703,665 | — | — |
| 1983-03-09 | $10.13 | $10.13 | 551,598 | — | — |
| 1983-03-08 | $10.08 | $10.08 | 427,236 | — | — |
| 1983-03-07 | $10.13 | $10.13 | 285,665 | — | — |
| 1983-03-04 | $10.02 | $10.02 | 1,196,352 | — | — |
| 1983-03-03 | $10.02 | $10.02 | 1,102,048 | — | — |
| 1983-03-02 | $9.97 | $9.97 | 577,296 | — | — |
| 1983-03-01 | $10.08 | $10.08 | 1,075,891 | — | — |
| 1983-02-28 | $9.92 | $9.92 | 336,374 | — | — |
| 1983-02-25 | $9.86 | $9.86 | 1,203,465 | — | — |
| 1983-02-24 | $9.75 | $9.75 | 626,628 | — | — |
| 1983-02-23 | $9.64 | $9.64 | 713,360 | — | — |
| 1983-02-22 | $9.64 | $9.64 | 322,377 | — | — |
| 1983-02-18 | $9.70 | $9.70 | 665,405 | — | — |
| 1983-02-17 | $9.75 | $9.75 | 693,627 | — | — |
| 1983-02-16 | $9.75 | $9.75 | 222,566 | — | — |
| 1983-02-15 | $9.86 | $9.86 | 1,126,140 | — | — |
| 1983-02-14 | $9.75 | $9.75 | 1,606,838 | — | — |
| 1983-02-11 | $10.02 | $10.02 | 1,084,151 | — | — |
| 1983-02-10 | $10.19 | $10.19 | 474,043 | — | — |
| 1983-02-09 | $10.19 | $10.19 | 1,744,508 | — | — |
| 1983-02-08 | $10.41 | $10.41 | 344,175 | — | — |
| 1983-02-07 | $10.46 | $10.46 | 1,159,640 | — | — |
| 1983-02-04 | $10.35 | $10.35 | 606,207 | — | — |
| 1983-02-03 | $10.30 | $10.30 | 257,443 | — | — |
| 1983-02-02 | $10.19 | $10.19 | 407,962 | — | — |
| 1983-02-01 | $10.19 | $10.19 | 971,720 | — | — |
| 1983-01-31 | $10.19 | $10.19 | 1,042,620 | — | — |
| 1983-01-28 | $10.30 | $10.30 | 586,244 | — | — |
| 1983-01-27 | $10.35 | $10.35 | 714,966 | — | — |
| 1983-01-26 | $10.13 | $10.13 | 263,408 | — | — |
| 1983-01-25 | $10.13 | $10.13 | 257,213 | — | — |
| 1983-01-24 | $10.02 | $10.02 | 350,141 | — | — |
| 1983-01-21 | $10.13 | $10.13 | 244,594 | — | — |
| 1983-01-20 | $10.19 | $10.19 | 266,850 | — | — |
| 1983-01-19 | $10.19 | $10.19 | 538,289 | — | — |
| 1983-01-18 | $10.35 | $10.35 | 459,359 | — | — |
| 1983-01-17 | $10.13 | $10.13 | 243,217 | — | — |
| 1983-01-14 | $10.19 | $10.19 | 444,444 | — | — |
| 1983-01-13 | $10.08 | $10.08 | 62,869 | — | — |
| 1983-01-12 | $10.13 | $10.13 | 256,296 | — | — |
| 1983-01-11 | $10.08 | $10.08 | 181,036 | — | — |
| 1983-01-10 | $10.02 | $10.02 | 382,264 | — | — |
| 1983-01-07 | $10.02 | $10.02 | 336,603 | — | — |
| 1983-01-06 | $10.02 | $10.02 | 760,626 | — | — |
| 1983-01-05 | $10.08 | $10.08 | 478,862 | — | — |
| 1983-01-04 | $10.02 | $10.02 | 329,261 | — | — |
| 1983-01-03 | $10.08 | $10.08 | 354,500 | — | — |