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
- 1973-02-21 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 | $12.25 | $12.45 | 229,000 | — | — |
| 1983-12-29 | $12.25 | $12.45 | 221,600 | — | — |
| 1983-12-28 | $12.38 | $12.58 | 343,400 | — | — |
| 1983-12-27 | $12.38 | $12.58 | 52,900 | — | — |
| 1983-12-23 | $12.38 | $12.58 | 63,500 | — | — |
| 1983-12-22 | $12.50 | $12.70 | 182,600 | — | — |
| 1983-12-21 | $12.25 | $12.45 | 190,500 | — | — |
| 1983-12-20 | $12.38 | $12.58 | 91,700 | — | — |
| 1983-12-19 | $12.25 | $12.45 | 32,000 | — | — |
| 1983-12-16 | $12.25 | $12.45 | 126,700 | — | — |
| 1983-12-15 | $12.38 | $12.58 | 199,700 | — | — |
| 1983-12-14 | $12.38 | $12.58 | 106,800 | — | — |
| 1983-12-13 | $12.50 | $12.70 | 62,900 | — | — |
| 1983-12-12 | $12.63 | $12.83 | 286,600 | — | — |
| 1983-12-09 | $12.38 | $12.58 | 70,600 | — | — |
| 1983-12-08 | $12.25 | $12.45 | 174,200 | — | — |
| 1983-12-07 | $12.38 | $12.58 | 60,100 | — | — |
| 1983-12-06 | $12.25 | $12.45 | 95,600 | — | — |
| 1983-12-05 | $12.13 | $12.32 | 297,000 | — | — |
| 1983-12-02 | $12.13 | $12.32 | 329,300 | — | — |
| 1983-12-01 | $12.63 | $12.83 | 242,700 | — | — |
| 1983-11-30 | $12.75 | $12.96 | 391,700 | — | — |
| 1983-11-29 | $12.88 | $13.09 | 255,300 | — | — |
| 1983-11-28 | $12.75 | $12.96 | 378,400 | — | — |
| 1983-11-25 | $12.75 | $12.96 | 106,200 | — | — |
| 1983-11-23 | $13.50 | $13.72 | 490,900 | — | — |
| 1983-11-22 | $13.38 | $13.59 | 344,600 | — | — |
| 1983-11-21 | $13.25 | $13.47 | 698,800 | — | — |
| 1983-11-18 | $13.38 | $13.59 | 109,400 | — | — |
| 1983-11-17 | $13.38 | $13.59 | 427,900 | — | — |
| 1983-11-16 | $13.38 | $13.59 | 234,900 | — | — |
| 1983-11-15 | $13.38 | $13.59 | 702,200 | — | — |
| 1983-11-14 | $13.25 | $13.47 | 142,000 | — | — |
| 1983-11-11 | $13.50 | $13.72 | 307,800 | — | — |
| 1983-11-10 | $13.38 | $13.59 | 151,300 | — | — |
| 1983-11-09 | $13.50 | $13.72 | 748,800 | — | — |
| 1983-11-08 | $13.25 | $13.47 | 380,900 | — | — |
| 1983-11-07 | $13.50 | $13.72 | 276,300 | — | — |
| 1983-11-04 | $13.63 | $13.85 | 353,600 | — | — |
| 1983-11-03 | $13.50 | $13.72 | 42,100 | — | — |
| 1983-11-02 | $13.63 | $13.85 | 557,200 | — | — |
| 1983-11-01 | $13.38 | $13.59 | 226,600 | — | — |
| 1983-10-31 | $13.38 | $13.59 | 1,378,200 | — | — |
| 1983-10-28 | $13.25 | $13.47 | 547,400 | — | — |
| 1983-10-27 | $13.38 | $13.59 | 287,500 | — | — |
| 1983-10-26 | $13.38 | $13.59 | 131,500 | — | — |
| 1983-10-25 | $13.13 | $13.34 | 335,800 | — | — |
| 1983-10-24 | $13.25 | $13.47 | 147,200 | — | — |
| 1983-10-21 | $13.25 | $13.47 | 460,700 | — | — |
| 1983-10-20 | $13.00 | $13.21 | 367,800 | — | — |
| 1983-10-19 | $13.25 | $13.47 | 49,700 | — | — |
| 1983-10-18 | $13.13 | $13.34 | 227,300 | — | — |
| 1983-10-17 | $13.25 | $13.47 | 39,600 | — | — |
| 1983-10-14 | $13.13 | $13.34 | 44,700 | — | — |
| 1983-10-13 | $13.25 | $13.47 | 78,800 | — | — |
| 1983-10-12 | $13.13 | $13.34 | 172,800 | — | — |
| 1983-10-11 | $13.38 | $13.59 | 465,000 | — | — |
| 1983-10-10 | $13.50 | $13.72 | 60,800 | — | — |
| 1983-10-07 | $13.75 | $13.98 | 140,200 | — | — |
| 1983-10-06 | $13.75 | $13.98 | 87,800 | — | — |
| 1983-10-05 | $13.63 | $13.85 | 381,700 | — | — |
| 1983-10-04 | $13.75 | $13.98 | 295,500 | — | — |
| 1983-10-03 | $13.25 | $13.47 | 381,200 | — | — |
| 1983-09-30 | $13.25 | $13.47 | 53,400 | — | — |
| 1983-09-29 | $13.00 | $13.21 | 189,000 | — | — |
| 1983-09-28 | $13.13 | $13.34 | 491,300 | — | — |
| 1983-09-27 | $13.13 | $13.34 | 175,700 | — | — |
| 1983-09-26 | $13.00 | $13.21 | 53,200 | — | — |
| 1983-09-23 | $12.88 | $13.09 | 145,000 | — | — |
| 1983-09-22 | $12.88 | $13.09 | 145,600 | — | — |
| 1983-09-21 | $12.75 | $12.96 | 42,700 | — | — |
| 1983-09-20 | $12.75 | $12.96 | 242,500 | — | — |
| 1983-09-19 | $12.75 | $12.96 | 380,200 | — | — |
| 1983-09-16 | $12.50 | $12.70 | 72,400 | — | — |
| 1983-09-15 | $12.50 | $12.70 | 63,400 | — | — |
| 1983-09-14 | $12.38 | $12.58 | 83,800 | — | — |
| 1983-09-13 | $12.38 | $12.58 | 108,500 | — | — |
| 1983-09-12 | $12.38 | $12.58 | 204,200 | — | — |
| 1983-09-09 | $12.25 | $12.45 | 796,500 | — | — |
| 1983-09-08 | $12.25 | $12.45 | 56,400 | — | — |
| 1983-09-07 | $12.13 | $12.32 | 49,600 | — | — |
| 1983-09-06 | $12.25 | $12.45 | 93,900 | — | — |
| 1983-09-02 | $12.13 | $12.32 | 38,400 | — | — |
| 1983-09-01 | $12.00 | $12.20 | 85,900 | — | — |
| 1983-08-31 | $11.88 | $12.07 | 86,600 | — | — |
| 1983-08-30 | $11.88 | $12.07 | 109,000 | — | — |
| 1983-08-29 | $11.88 | $12.07 | 251,400 | — | — |
| 1983-08-26 | $11.88 | $12.07 | 71,100 | — | — |
| 1983-08-25 | $12.63 | $12.83 | 208,400 | — | — |
| 1983-08-24 | $12.63 | $12.83 | 390,300 | — | — |
| 1983-08-23 | $12.63 | $12.83 | 67,200 | — | — |
| 1983-08-22 | $12.63 | $12.83 | 70,300 | — | — |
| 1983-08-19 | $12.38 | $12.58 | 63,600 | — | — |
| 1983-08-18 | $12.63 | $12.83 | 39,100 | — | — |
| 1983-08-17 | $12.50 | $12.70 | 83,300 | — | — |
| 1983-08-16 | $12.50 | $12.70 | 134,800 | — | — |
| 1983-08-15 | $12.50 | $12.70 | 52,800 | — | — |
| 1983-08-12 | $12.38 | $12.58 | 150,700 | — | — |
| 1983-08-11 | $12.50 | $12.70 | 167,500 | — | — |
| 1983-08-10 | $12.50 | $12.70 | 299,500 | — | — |
| 1983-08-09 | $12.38 | $12.58 | 26,000 | — | — |
| 1983-08-08 | $12.25 | $12.45 | 38,900 | — | — |
| 1983-08-05 | $12.50 | $12.70 | 253,500 | — | — |
| 1983-08-04 | $12.50 | $12.70 | 297,000 | — | — |
| 1983-08-03 | $12.50 | $12.70 | 70,000 | — | — |
| 1983-08-02 | $12.38 | $12.58 | 30,200 | — | — |
| 1983-08-01 | $12.38 | $12.58 | 425,200 | — | — |
| 1983-07-29 | $12.50 | $12.70 | 147,900 | — | — |
| 1983-07-28 | $12.50 | $12.70 | 214,500 | — | — |
| 1983-07-27 | $12.63 | $12.83 | 232,700 | — | — |
| 1983-07-26 | $12.75 | $12.96 | 129,200 | — | — |
| 1983-07-25 | $12.50 | $12.70 | 40,200 | — | — |
| 1983-07-22 | $12.50 | $12.70 | 50,900 | — | — |
| 1983-07-21 | $12.50 | $12.70 | 222,700 | — | — |
| 1983-07-20 | $12.50 | $12.70 | 350,800 | — | — |
| 1983-07-19 | $12.38 | $12.58 | 48,300 | — | — |
| 1983-07-18 | $12.25 | $12.45 | 72,100 | — | — |
| 1983-07-15 | $12.38 | $12.58 | 37,100 | — | — |
| 1983-07-14 | $12.25 | $12.45 | 102,100 | — | — |
| 1983-07-13 | $12.38 | $12.58 | 91,700 | — | — |
| 1983-07-12 | $12.38 | $12.58 | 43,800 | — | — |
| 1983-07-11 | $12.38 | $12.58 | 48,400 | — | — |
| 1983-07-08 | $12.25 | $12.45 | 106,600 | — | — |
| 1983-07-07 | $12.25 | $12.45 | 46,500 | — | — |
| 1983-07-06 | $12.13 | $12.32 | 43,500 | — | — |
| 1983-07-05 | $12.25 | $12.45 | 232,500 | — | — |
| 1983-07-01 | $12.38 | $12.58 | 35,700 | — | — |
| 1983-06-30 | $12.13 | $12.32 | 28,900 | — | — |
| 1983-06-29 | $12.00 | $12.20 | 44,600 | — | — |
| 1983-06-28 | $12.00 | $12.20 | 163,100 | — | — |
| 1983-06-27 | $12.13 | $12.32 | 38,500 | — | — |
| 1983-06-24 | $12.25 | $12.45 | 58,700 | — | — |
| 1983-06-23 | $12.25 | $12.45 | 103,700 | — | — |
| 1983-06-22 | $12.63 | $12.83 | 136,500 | — | — |
| 1983-06-21 | $12.38 | $12.58 | 66,200 | — | — |
| 1983-06-20 | $12.38 | $12.58 | 44,300 | — | — |
| 1983-06-17 | $12.38 | $12.58 | 28,300 | — | — |
| 1983-06-16 | $12.50 | $12.70 | 33,700 | — | — |
| 1983-06-15 | $12.50 | $12.70 | 69,700 | — | — |
| 1983-06-14 | $12.38 | $12.58 | 102,900 | — | — |
| 1983-06-13 | $12.38 | $12.58 | 381,400 | — | — |
| 1983-06-10 | $12.38 | $12.58 | 148,300 | — | — |
| 1983-06-09 | $12.25 | $12.45 | 85,000 | — | — |
| 1983-06-08 | $12.50 | $12.70 | 198,400 | — | — |
| 1983-06-07 | $12.50 | $12.70 | 107,900 | — | — |
| 1983-06-06 | $12.50 | $12.70 | 30,000 | — | — |
| 1983-06-03 | $12.63 | $12.83 | 295,500 | — | — |
| 1983-06-02 | $12.75 | $12.96 | 72,100 | — | — |
| 1983-06-01 | $12.75 | $12.96 | 270,200 | — | — |
| 1983-05-31 | $12.75 | $12.96 | 103,800 | — | — |
| 1983-05-27 | $13.13 | $13.34 | 59,500 | — | — |
| 1983-05-26 | $13.00 | $13.21 | 69,100 | — | — |
| 1983-05-25 | $13.00 | $13.21 | 224,900 | — | — |
| 1983-05-24 | $13.63 | $13.85 | 716,200 | — | — |
| 1983-05-23 | $13.50 | $13.72 | 73,500 | — | — |
| 1983-05-20 | $13.63 | $13.85 | 338,600 | — | — |
| 1983-05-19 | $13.75 | $13.98 | 309,300 | — | — |
| 1983-05-18 | $13.75 | $13.98 | 146,500 | — | — |
| 1983-05-17 | $13.63 | $13.85 | 52,000 | — | — |
| 1983-05-16 | $13.63 | $13.85 | 115,800 | — | — |
| 1983-05-13 | $13.63 | $13.85 | 249,300 | — | — |
| 1983-05-12 | $13.63 | $13.85 | 78,000 | — | — |
| 1983-05-11 | $13.50 | $13.72 | 264,700 | — | — |
| 1983-05-10 | $13.63 | $13.85 | 70,400 | — | — |
| 1983-05-09 | $13.75 | $13.98 | 80,800 | — | — |
| 1983-05-06 | $13.63 | $13.85 | 66,100 | — | — |
| 1983-05-05 | $13.50 | $13.72 | 57,200 | — | — |
| 1983-05-04 | $13.50 | $13.72 | 122,300 | — | — |
| 1983-05-03 | $13.38 | $13.59 | 170,800 | — | — |
| 1983-05-02 | $13.38 | $13.59 | 76,800 | — | — |
| 1983-04-29 | $13.13 | $13.34 | 155,800 | — | — |
| 1983-04-28 | $13.38 | $13.59 | 101,100 | — | — |
| 1983-04-27 | $13.25 | $13.47 | 168,700 | — | — |
| 1983-04-26 | $13.25 | $13.47 | 35,900 | — | — |
| 1983-04-25 | $13.25 | $13.47 | 154,700 | — | — |
| 1983-04-22 | $13.25 | $13.47 | 177,400 | — | — |
| 1983-04-21 | $13.13 | $13.34 | 238,700 | — | — |
| 1983-04-20 | $13.25 | $13.47 | 156,100 | — | — |
| 1983-04-19 | $13.00 | $13.21 | 54,900 | — | — |
| 1983-04-18 | $13.13 | $13.34 | 194,900 | — | — |
| 1983-04-15 | $13.00 | $13.21 | 42,500 | — | — |
| 1983-04-14 | $12.88 | $13.09 | 135,300 | — | — |
| 1983-04-13 | $12.75 | $12.96 | 108,100 | — | — |
| 1983-04-12 | $12.88 | $13.09 | 34,900 | — | — |
| 1983-04-11 | $12.88 | $13.09 | 176,200 | — | — |
| 1983-04-08 | $12.88 | $13.09 | 78,000 | — | — |
| 1983-04-07 | $12.75 | $12.96 | 138,600 | — | — |
| 1983-04-06 | $12.63 | $12.83 | 93,500 | — | — |
| 1983-04-05 | $12.50 | $12.70 | 86,200 | — | — |
| 1983-04-04 | $12.50 | $12.70 | 260,900 | — | — |
| 1983-03-31 | $12.38 | $12.58 | 28,300 | — | — |
| 1983-03-30 | $12.50 | $12.70 | 55,000 | — | — |
| 1983-03-29 | $12.50 | $12.70 | 29,400 | — | — |
| 1983-03-28 | $12.38 | $12.58 | 48,000 | — | — |
| 1983-03-25 | $12.50 | $12.70 | 74,300 | — | — |
| 1983-03-24 | $12.50 | $12.70 | 60,400 | — | — |
| 1983-03-23 | $12.50 | $12.70 | 219,400 | — | — |
| 1983-03-22 | $12.63 | $12.83 | 43,400 | — | — |
| 1983-03-21 | $12.38 | $12.58 | 84,600 | — | — |
| 1983-03-18 | $12.38 | $12.58 | 44,400 | — | — |
| 1983-03-17 | $12.63 | $12.83 | 73,600 | — | — |
| 1983-03-16 | $12.75 | $12.96 | 107,800 | — | — |
| 1983-03-15 | $12.38 | $12.58 | 76,200 | — | — |
| 1983-03-14 | $12.63 | $12.83 | 71,600 | — | — |
| 1983-03-11 | $12.38 | $12.58 | 165,600 | — | — |
| 1983-03-10 | $12.63 | $12.83 | 55,200 | — | — |
| 1983-03-09 | $12.63 | $12.83 | 152,100 | — | — |
| 1983-03-08 | $12.75 | $12.96 | 360,600 | — | — |
| 1983-03-07 | $12.88 | $13.09 | 161,200 | — | — |
| 1983-03-04 | $12.88 | $13.09 | 197,600 | — | — |
| 1983-03-03 | $12.75 | $12.96 | 224,700 | — | — |
| 1983-03-02 | $12.75 | $12.96 | 315,300 | — | — |
| 1983-03-01 | $12.63 | $12.83 | 176,100 | — | — |
| 1983-02-28 | $12.63 | $12.83 | 173,200 | — | — |
| 1983-02-25 | $12.63 | $12.83 | 274,100 | — | — |
| 1983-02-24 | $12.25 | $12.45 | 67,300 | — | — |
| 1983-02-23 | $12.25 | $12.45 | 400,900 | — | — |
| 1983-02-22 | $12.88 | $13.09 | 350,300 | — | — |
| 1983-02-18 | $12.75 | $12.96 | 200,200 | — | — |
| 1983-02-17 | $12.88 | $13.09 | 96,000 | — | — |
| 1983-02-16 | $12.88 | $13.09 | 632,000 | — | — |
| 1983-02-15 | $13.00 | $13.21 | 88,500 | — | — |
| 1983-02-14 | $13.00 | $13.21 | 103,500 | — | — |
| 1983-02-11 | $13.00 | $13.21 | 83,200 | — | — |
| 1983-02-10 | $13.00 | $13.21 | 356,200 | — | — |
| 1983-02-09 | $12.88 | $13.09 | 36,900 | — | — |
| 1983-02-08 | $13.00 | $13.21 | 244,700 | — | — |
| 1983-02-07 | $13.25 | $13.47 | 527,700 | — | — |
| 1983-02-04 | $12.88 | $13.09 | 162,900 | — | — |
| 1983-02-03 | $12.75 | $12.96 | 546,700 | — | — |
| 1983-02-02 | $12.38 | $12.58 | 254,600 | — | — |
| 1983-02-01 | $12.63 | $12.83 | 284,900 | — | — |
| 1983-01-31 | $12.63 | $12.83 | 92,700 | — | — |
| 1983-01-28 | $12.63 | $12.83 | 135,800 | — | — |
| 1983-01-27 | $12.75 | $12.96 | 149,800 | — | — |
| 1983-01-26 | $12.75 | $12.96 | 265,900 | — | — |
| 1983-01-25 | $13.00 | $13.21 | 127,800 | — | — |
| 1983-01-24 | $12.75 | $12.96 | 92,400 | — | — |
| 1983-01-21 | $13.00 | $13.21 | 91,800 | — | — |
| 1983-01-20 | $12.88 | $13.09 | 61,900 | — | — |
| 1983-01-19 | $13.00 | $13.21 | 124,600 | — | — |
| 1983-01-18 | $12.88 | $13.09 | 174,200 | — | — |
| 1983-01-17 | $12.88 | $13.09 | 99,200 | — | — |
| 1983-01-14 | $12.75 | $12.96 | 396,000 | — | — |
| 1983-01-13 | $12.75 | $12.96 | 95,700 | — | — |
| 1983-01-12 | $12.63 | $12.83 | 257,500 | — | — |
| 1983-01-11 | $12.63 | $12.83 | 80,900 | — | — |
| 1983-01-10 | $12.63 | $12.83 | 358,600 | — | — |
| 1983-01-07 | $12.38 | $12.58 | 53,900 | — | — |
| 1983-01-06 | $12.25 | $12.45 | 163,200 | — | — |
| 1983-01-05 | $12.25 | $12.45 | 200,100 | — | — |
| 1983-01-04 | $12.25 | $12.45 | 66,800 | — | — |
| 1983-01-03 | $12.25 | $12.45 | 88,900 | — | — |