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
- 1972-06-01 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 | $6.69 | $20.72 | 844,400 | — | — |
| 1983-12-29 | $6.63 | $20.52 | 877,000 | — | — |
| 1983-12-28 | $6.75 | $20.91 | 751,800 | — | — |
| 1983-12-27 | $6.88 | $21.30 | 1,080,600 | — | — |
| 1983-12-23 | $6.75 | $20.91 | 714,800 | — | — |
| 1983-12-22 | $7.00 | $21.69 | 1,235,200 | — | — |
| 1983-12-21 | $7.19 | $22.27 | 463,000 | — | — |
| 1983-12-20 | $7.06 | $21.88 | 779,000 | — | — |
| 1983-12-19 | $6.94 | $21.49 | 622,000 | — | — |
| 1983-12-16 | $6.88 | $21.30 | 766,600 | — | — |
| 1983-12-15 | $6.81 | $21.10 | 1,353,600 | — | — |
| 1983-12-14 | $7.00 | $21.69 | 847,600 | — | — |
| 1983-12-13 | $7.13 | $22.07 | 473,000 | — | — |
| 1983-12-12 | $7.13 | $22.07 | 952,200 | — | — |
| 1983-12-09 | $7.44 | $22.37 | 2,057,000 | — | — |
| 1983-12-08 | $7.38 | $22.18 | 1,282,000 | — | — |
| 1983-12-07 | $7.50 | $22.56 | 792,200 | — | — |
| 1983-12-06 | $7.50 | $22.56 | 1,256,400 | — | — |
| 1983-12-05 | $7.44 | $22.37 | 910,600 | — | — |
| 1983-12-02 | $7.50 | $22.56 | 2,336,200 | — | — |
| 1983-12-01 | $7.69 | $23.12 | 761,200 | — | — |
| 1983-11-30 | $7.81 | $23.49 | 1,024,200 | — | — |
| 1983-11-29 | $7.75 | $23.31 | 781,800 | — | — |
| 1983-11-28 | $7.69 | $23.12 | 1,433,000 | — | — |
| 1983-11-25 | $7.81 | $23.49 | 1,242,200 | — | — |
| 1983-11-23 | $7.88 | $23.68 | 3,119,000 | — | — |
| 1983-11-22 | $7.94 | $23.87 | 618,200 | — | — |
| 1983-11-21 | $7.88 | $23.68 | 143,800 | — | — |
| 1983-11-18 | $7.88 | $23.68 | 622,000 | — | — |
| 1983-11-17 | $7.94 | $23.87 | 702,600 | — | — |
| 1983-11-16 | $7.88 | $23.68 | 474,800 | — | — |
| 1983-11-15 | $7.88 | $23.68 | 406,400 | — | — |
| 1983-11-14 | $7.88 | $23.68 | 256,800 | — | — |
| 1983-11-11 | $7.94 | $23.87 | 333,200 | — | — |
| 1983-11-10 | $7.88 | $23.68 | 1,002,000 | — | — |
| 1983-11-09 | $7.88 | $23.68 | 1,088,600 | — | — |
| 1983-11-08 | $7.88 | $23.68 | 1,528,000 | — | — |
| 1983-11-07 | $7.88 | $23.68 | 1,599,800 | — | — |
| 1983-11-04 | $7.94 | $23.87 | 278,200 | — | — |
| 1983-11-03 | $8.06 | $24.25 | 724,000 | — | — |
| 1983-11-02 | $8.13 | $24.43 | 1,958,800 | — | — |
| 1983-11-01 | $8.00 | $24.06 | 329,000 | — | — |
| 1983-10-31 | $8.06 | $24.25 | 602,000 | — | — |
| 1983-10-28 | $8.06 | $24.25 | 922,200 | — | — |
| 1983-10-27 | $8.13 | $24.43 | 1,011,600 | — | — |
| 1983-10-26 | $8.13 | $24.43 | 250,400 | — | — |
| 1983-10-25 | $8.13 | $24.43 | 297,200 | — | — |
| 1983-10-24 | $8.00 | $24.06 | 271,600 | — | — |
| 1983-10-21 | $8.06 | $24.25 | 741,200 | — | — |
| 1983-10-20 | $8.00 | $24.06 | 439,000 | — | — |
| 1983-10-19 | $7.88 | $23.68 | 215,000 | — | — |
| 1983-10-18 | $7.94 | $23.87 | 472,800 | — | — |
| 1983-10-17 | $8.00 | $24.06 | 423,000 | — | — |
| 1983-10-14 | $7.94 | $23.87 | 246,000 | — | — |
| 1983-10-13 | $8.00 | $24.06 | 162,400 | — | — |
| 1983-10-12 | $8.00 | $24.06 | 540,200 | — | — |
| 1983-10-11 | $8.06 | $24.25 | 526,000 | — | — |
| 1983-10-10 | $8.19 | $24.62 | 213,400 | — | — |
| 1983-10-07 | $8.25 | $24.81 | 267,600 | — | — |
| 1983-10-06 | $8.31 | $25.00 | 395,400 | — | — |
| 1983-10-05 | $8.38 | $25.19 | 1,265,000 | — | — |
| 1983-10-04 | $8.06 | $24.25 | 398,400 | — | — |
| 1983-10-03 | $7.94 | $23.87 | 690,800 | — | — |
| 1983-09-30 | $7.75 | $23.31 | 293,800 | — | — |
| 1983-09-29 | $7.94 | $23.87 | 501,000 | — | — |
| 1983-09-28 | $7.94 | $23.87 | 248,400 | — | — |
| 1983-09-27 | $7.94 | $23.87 | 149,600 | — | — |
| 1983-09-26 | $7.94 | $23.87 | 192,800 | — | — |
| 1983-09-23 | $7.94 | $23.87 | 270,200 | — | — |
| 1983-09-22 | $7.94 | $23.87 | 260,000 | — | — |
| 1983-09-21 | $7.94 | $23.87 | 172,400 | — | — |
| 1983-09-20 | $7.94 | $23.87 | 634,400 | — | — |
| 1983-09-19 | $7.81 | $23.49 | 405,000 | — | — |
| 1983-09-16 | $7.69 | $23.12 | 279,200 | — | — |
| 1983-09-15 | $7.75 | $23.31 | 230,200 | — | — |
| 1983-09-14 | $7.75 | $23.31 | 262,800 | — | — |
| 1983-09-13 | $7.75 | $23.31 | 238,800 | — | — |
| 1983-09-12 | $7.81 | $23.49 | 288,800 | — | — |
| 1983-09-09 | $7.75 | $23.31 | 324,000 | — | — |
| 1983-09-08 | $7.69 | $23.12 | 321,200 | — | — |
| 1983-09-07 | $7.63 | $22.93 | 370,400 | — | — |
| 1983-09-06 | $7.63 | $22.93 | 2,134,600 | — | — |
| 1983-09-02 | $7.81 | $22.86 | 384,800 | — | — |
| 1983-09-01 | $7.75 | $22.67 | 258,000 | — | — |
| 1983-08-31 | $7.81 | $22.86 | 337,200 | — | — |
| 1983-08-30 | $7.88 | $23.04 | 227,000 | — | — |
| 1983-08-29 | $7.94 | $23.22 | 179,400 | — | — |
| 1983-08-26 | $7.88 | $23.04 | 139,000 | — | — |
| 1983-08-25 | $8.00 | $23.40 | 178,400 | — | — |
| 1983-08-24 | $8.00 | $23.40 | 1,100,000 | — | — |
| 1983-08-23 | $8.06 | $23.59 | 558,600 | — | — |
| 1983-08-22 | $8.00 | $23.40 | 363,200 | — | — |
| 1983-08-19 | $7.88 | $23.04 | 753,800 | — | — |
| 1983-08-18 | $7.88 | $23.04 | 816,000 | — | — |
| 1983-08-17 | $7.88 | $23.04 | 377,800 | — | — |
| 1983-08-16 | $7.75 | $22.67 | 397,600 | — | — |
| 1983-08-15 | $7.75 | $22.67 | 229,800 | — | — |
| 1983-08-12 | $7.75 | $22.67 | 216,400 | — | — |
| 1983-08-11 | $7.69 | $22.49 | 623,400 | — | — |
| 1983-08-10 | $7.56 | $22.12 | 385,600 | — | — |
| 1983-08-09 | $7.50 | $21.94 | 283,400 | — | — |
| 1983-08-08 | $7.44 | $21.76 | 223,200 | — | — |
| 1983-08-05 | $7.50 | $21.94 | 329,200 | — | — |
| 1983-08-04 | $7.50 | $21.94 | 272,800 | — | — |
| 1983-08-03 | $7.63 | $22.31 | 209,800 | — | — |
| 1983-08-02 | $7.56 | $22.12 | 433,600 | — | — |
| 1983-08-01 | $7.63 | $22.31 | 356,000 | — | — |
| 1983-07-29 | $7.63 | $22.31 | 233,400 | — | — |
| 1983-07-28 | $7.63 | $22.31 | 379,000 | — | — |
| 1983-07-27 | $7.69 | $22.49 | 187,600 | — | — |
| 1983-07-26 | $7.75 | $22.67 | 242,000 | — | — |
| 1983-07-25 | $7.75 | $22.67 | 177,200 | — | — |
| 1983-07-22 | $7.69 | $22.49 | 213,600 | — | — |
| 1983-07-21 | $7.75 | $22.67 | 263,000 | — | — |
| 1983-07-20 | $7.75 | $22.67 | 969,600 | — | — |
| 1983-07-19 | $7.69 | $22.49 | 378,000 | — | — |
| 1983-07-18 | $7.63 | $22.31 | 283,200 | — | — |
| 1983-07-15 | $7.69 | $22.49 | 227,800 | — | — |
| 1983-07-14 | $7.69 | $22.49 | 978,000 | — | — |
| 1983-07-13 | $7.69 | $22.49 | 312,400 | — | — |
| 1983-07-12 | $7.50 | $21.94 | 331,400 | — | — |
| 1983-07-11 | $7.56 | $22.12 | 263,800 | — | — |
| 1983-07-08 | $7.44 | $21.76 | 172,800 | — | — |
| 1983-07-07 | $7.50 | $21.94 | 267,200 | — | — |
| 1983-07-06 | $7.50 | $21.94 | 354,800 | — | — |
| 1983-07-05 | $7.50 | $21.94 | 327,200 | — | — |
| 1983-07-01 | $7.44 | $21.76 | 305,800 | — | — |
| 1983-06-30 | $7.50 | $21.94 | 657,800 | — | — |
| 1983-06-29 | $7.44 | $21.76 | 637,800 | — | — |
| 1983-06-28 | $7.50 | $21.94 | 207,600 | — | — |
| 1983-06-27 | $7.56 | $22.12 | 654,800 | — | — |
| 1983-06-24 | $7.56 | $22.12 | 237,600 | — | — |
| 1983-06-23 | $7.50 | $21.94 | 378,800 | — | — |
| 1983-06-22 | $7.63 | $22.31 | 689,000 | — | — |
| 1983-06-21 | $7.56 | $22.12 | 499,600 | — | — |
| 1983-06-20 | $7.50 | $21.94 | 406,400 | — | — |
| 1983-06-17 | $7.56 | $22.12 | 305,000 | — | — |
| 1983-06-16 | $7.63 | $22.31 | 291,600 | — | — |
| 1983-06-15 | $7.63 | $22.31 | 722,000 | — | — |
| 1983-06-14 | $7.56 | $22.12 | 311,800 | — | — |
| 1983-06-13 | $7.63 | $22.31 | 611,400 | — | — |
| 1983-06-10 | $7.50 | $21.94 | 551,800 | — | — |
| 1983-06-09 | $7.63 | $22.31 | 331,000 | — | — |
| 1983-06-08 | $7.69 | $22.49 | 1,443,400 | — | — |
| 1983-06-07 | $7.81 | $22.86 | 501,000 | — | — |
| 1983-06-06 | $7.88 | $23.04 | 2,158,200 | — | — |
| 1983-06-03 | $8.13 | $23.15 | 483,200 | — | — |
| 1983-06-02 | $8.25 | $23.50 | 506,200 | — | — |
| 1983-06-01 | $8.19 | $23.33 | 911,000 | — | — |
| 1983-05-31 | $8.19 | $23.33 | 507,200 | — | — |
| 1983-05-27 | $8.31 | $23.68 | 646,600 | — | — |
| 1983-05-26 | $8.31 | $23.68 | 235,600 | — | — |
| 1983-05-25 | $8.25 | $23.50 | 433,800 | — | — |
| 1983-05-24 | $8.25 | $23.50 | 650,000 | — | — |
| 1983-05-23 | $8.25 | $23.50 | 471,800 | — | — |
| 1983-05-20 | $8.19 | $23.33 | 488,200 | — | — |
| 1983-05-19 | $8.25 | $23.50 | 563,000 | — | — |
| 1983-05-18 | $8.19 | $23.33 | 373,800 | — | — |
| 1983-05-17 | $8.25 | $23.50 | 249,200 | — | — |
| 1983-05-16 | $8.13 | $23.15 | 453,400 | — | — |
| 1983-05-13 | $8.25 | $23.50 | 593,800 | — | — |
| 1983-05-12 | $8.13 | $23.15 | 871,400 | — | — |
| 1983-05-11 | $8.06 | $22.97 | 1,200,400 | — | — |
| 1983-05-10 | $8.00 | $22.79 | 667,600 | — | — |
| 1983-05-09 | $8.00 | $22.79 | 505,800 | — | — |
| 1983-05-06 | $8.00 | $22.79 | 414,400 | — | — |
| 1983-05-05 | $8.00 | $22.79 | 430,000 | — | — |
| 1983-05-04 | $8.06 | $22.97 | 473,000 | — | — |
| 1983-05-03 | $7.94 | $22.61 | 436,400 | — | — |
| 1983-05-02 | $8.00 | $22.79 | 339,600 | — | — |
| 1983-04-29 | $7.94 | $22.61 | 412,400 | — | — |
| 1983-04-28 | $7.94 | $22.61 | 356,000 | — | — |
| 1983-04-27 | $8.06 | $22.97 | 455,400 | — | — |
| 1983-04-26 | $8.00 | $22.79 | 355,000 | — | — |
| 1983-04-25 | $8.00 | $22.79 | 342,000 | — | — |
| 1983-04-22 | $8.06 | $22.97 | 648,400 | — | — |
| 1983-04-21 | $8.13 | $23.15 | 990,400 | — | — |
| 1983-04-20 | $8.13 | $23.15 | 967,600 | — | — |
| 1983-04-19 | $8.00 | $22.79 | 393,600 | — | — |
| 1983-04-18 | $8.00 | $22.79 | 523,600 | — | — |
| 1983-04-15 | $7.94 | $22.61 | 381,000 | — | — |
| 1983-04-14 | $7.88 | $22.44 | 361,200 | — | — |
| 1983-04-13 | $7.81 | $22.26 | 509,600 | — | — |
| 1983-04-12 | $7.75 | $22.08 | 559,800 | — | — |
| 1983-04-11 | $7.75 | $22.08 | 374,000 | — | — |
| 1983-04-08 | $7.63 | $21.72 | 465,800 | — | — |
| 1983-04-07 | $7.63 | $21.72 | 541,800 | — | — |
| 1983-04-06 | $7.56 | $21.55 | 771,000 | — | — |
| 1983-04-05 | $7.50 | $21.37 | 886,400 | — | — |
| 1983-04-04 | $7.44 | $21.19 | 679,200 | — | — |
| 1983-03-31 | $7.44 | $21.19 | 1,247,000 | — | — |
| 1983-03-30 | $7.63 | $21.72 | 516,600 | — | — |
| 1983-03-29 | $7.56 | $21.55 | 545,400 | — | — |
| 1983-03-28 | $7.69 | $21.90 | 322,800 | — | — |
| 1983-03-25 | $7.69 | $21.90 | 335,400 | — | — |
| 1983-03-24 | $7.69 | $21.90 | 550,800 | — | — |
| 1983-03-23 | $7.75 | $22.08 | 1,002,800 | — | — |
| 1983-03-22 | $7.75 | $22.08 | 698,600 | — | — |
| 1983-03-21 | $7.69 | $21.90 | 1,447,200 | — | — |
| 1983-03-18 | $7.75 | $22.08 | 268,600 | — | — |
| 1983-03-17 | $7.81 | $22.26 | 802,600 | — | — |
| 1983-03-16 | $7.81 | $22.26 | 589,200 | — | — |
| 1983-03-15 | $7.69 | $21.90 | 486,400 | — | — |
| 1983-03-14 | $7.69 | $21.90 | 987,800 | — | — |
| 1983-03-11 | $7.69 | $21.90 | 422,400 | — | — |
| 1983-03-10 | $7.75 | $22.08 | 661,800 | — | — |
| 1983-03-09 | $7.88 | $22.44 | 799,200 | — | — |
| 1983-03-08 | $7.88 | $22.44 | 1,122,400 | — | — |
| 1983-03-07 | $8.13 | $22.54 | 785,000 | — | — |
| 1983-03-04 | $8.13 | $22.54 | 1,609,000 | — | — |
| 1983-03-03 | $8.00 | $22.20 | 717,600 | — | — |
| 1983-03-02 | $8.00 | $22.20 | 702,200 | — | — |
| 1983-03-01 | $8.00 | $22.20 | 762,400 | — | — |
| 1983-02-28 | $7.94 | $22.02 | 538,600 | — | — |
| 1983-02-25 | $7.81 | $21.68 | 836,400 | — | — |
| 1983-02-24 | $7.88 | $21.85 | 539,800 | — | — |
| 1983-02-23 | $7.81 | $21.68 | 406,800 | — | — |
| 1983-02-22 | $7.75 | $21.50 | 562,800 | — | — |
| 1983-02-18 | $7.75 | $21.50 | 771,400 | — | — |
| 1983-02-17 | $7.69 | $21.33 | 468,200 | — | — |
| 1983-02-16 | $7.69 | $21.33 | 539,400 | — | — |
| 1983-02-15 | $7.81 | $21.68 | 537,200 | — | — |
| 1983-02-14 | $7.81 | $21.68 | 871,000 | — | — |
| 1983-02-11 | $7.81 | $21.68 | 1,501,200 | — | — |
| 1983-02-10 | $7.75 | $21.50 | 448,200 | — | — |
| 1983-02-09 | $7.81 | $21.68 | 575,400 | — | — |
| 1983-02-08 | $7.81 | $21.68 | 325,200 | — | — |
| 1983-02-07 | $7.81 | $21.68 | 240,000 | — | — |
| 1983-02-04 | $7.75 | $21.50 | 229,200 | — | — |
| 1983-02-03 | $7.81 | $21.68 | 308,200 | — | — |
| 1983-02-02 | $7.75 | $21.50 | 306,200 | — | — |
| 1983-02-01 | $7.81 | $21.68 | 235,000 | — | — |
| 1983-01-31 | $7.81 | $21.68 | 385,400 | — | — |
| 1983-01-28 | $7.81 | $21.68 | 220,000 | — | — |
| 1983-01-27 | $7.88 | $21.85 | 1,051,400 | — | — |
| 1983-01-26 | $7.75 | $21.50 | 282,200 | — | — |
| 1983-01-25 | $7.69 | $21.33 | 291,600 | — | — |
| 1983-01-24 | $7.63 | $21.16 | 370,000 | — | — |
| 1983-01-21 | $7.81 | $21.68 | 357,400 | — | — |
| 1983-01-20 | $7.88 | $21.85 | 1,698,400 | — | — |
| 1983-01-19 | $7.88 | $21.85 | 435,800 | — | — |
| 1983-01-18 | $7.81 | $21.68 | 282,600 | — | — |
| 1983-01-17 | $7.81 | $21.68 | 336,400 | — | — |
| 1983-01-14 | $7.75 | $21.50 | 508,400 | — | — |
| 1983-01-13 | $7.75 | $21.50 | 274,000 | — | — |
| 1983-01-12 | $7.75 | $21.50 | 422,800 | — | — |
| 1983-01-11 | $7.75 | $21.50 | 376,800 | — | — |
| 1983-01-10 | $7.69 | $21.33 | 412,000 | — | — |
| 1983-01-07 | $7.63 | $21.16 | 526,000 | — | — |
| 1983-01-06 | $7.56 | $20.98 | 336,000 | — | — |
| 1983-01-05 | $7.44 | $20.64 | 320,600 | — | — |
| 1983-01-04 | $7.50 | $20.81 | 433,400 | — | — |
| 1983-01-03 | $7.38 | $20.46 | 336,000 | — | — |