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
- 1978-04-12 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 | $9.32 | $9.32 | 1,578,552 | — | — |
| 1983-12-29 | $9.27 | $9.27 | 2,235,786 | — | — |
| 1983-12-28 | $9.27 | $9.27 | 2,765,941 | — | — |
| 1983-12-27 | $9.22 | $9.22 | 824,520 | — | — |
| 1983-12-23 | $9.27 | $9.27 | 988,829 | — | — |
| 1983-12-22 | $9.52 | $9.52 | 1,961,773 | — | — |
| 1983-12-21 | $9.57 | $9.57 | 2,477,036 | — | — |
| 1983-12-20 | $9.42 | $9.42 | 1,112,432 | — | — |
| 1983-12-19 | $9.37 | $9.37 | 896,002 | — | — |
| 1983-12-16 | $9.32 | $9.32 | 1,060,807 | — | — |
| 1983-12-15 | $9.32 | $9.32 | 864,729 | — | — |
| 1983-12-14 | $9.42 | $9.42 | 845,369 | — | — |
| 1983-12-13 | $9.37 | $9.37 | 1,554,725 | — | — |
| 1983-12-12 | $9.47 | $9.47 | 2,351,447 | — | — |
| 1983-12-09 | $9.09 | $9.09 | 1,328,366 | — | — |
| 1983-12-08 | $9.07 | $9.07 | 528,666 | — | — |
| 1983-12-07 | $9.19 | $9.19 | 1,181,432 | — | — |
| 1983-12-06 | $8.99 | $8.99 | 770,413 | — | — |
| 1983-12-05 | $8.86 | $8.86 | 1,159,094 | — | — |
| 1983-12-02 | $8.94 | $8.94 | 1,253,906 | — | — |
| 1983-12-01 | $9.14 | $9.14 | 1,159,094 | — | — |
| 1983-11-30 | $9.04 | $9.04 | 888,556 | — | — |
| 1983-11-29 | $9.44 | $9.44 | 1,303,050 | — | — |
| 1983-11-28 | $9.37 | $9.37 | 873,664 | — | — |
| 1983-11-25 | $9.72 | $9.72 | 613,054 | — | — |
| 1983-11-23 | $9.62 | $9.62 | 1,903,694 | — | — |
| 1983-11-22 | $9.39 | $9.39 | 1,576,566 | — | — |
| 1983-11-21 | $9.42 | $9.42 | 2,543,554 | — | — |
| 1983-11-18 | $9.27 | $9.27 | 1,539,336 | — | — |
| 1983-11-17 | $9.01 | $9.01 | 1,604,861 | — | — |
| 1983-11-16 | $8.89 | $8.89 | 1,136,260 | — | — |
| 1983-11-15 | $8.49 | $8.49 | 831,470 | — | — |
| 1983-11-14 | $8.54 | $8.54 | 1,415,236 | — | — |
| 1983-11-11 | $8.34 | $8.34 | 1,263,834 | — | — |
| 1983-11-10 | $8.39 | $8.39 | 1,462,891 | — | — |
| 1983-11-09 | $8.49 | $8.49 | 1,340,280 | — | — |
| 1983-11-08 | $8.13 | $8.13 | 2,483,489 | — | — |
| 1983-11-07 | $8.56 | $8.56 | 355,422 | — | — |
| 1983-11-04 | $8.54 | $8.54 | 255,150 | — | — |
| 1983-11-03 | $8.61 | $8.61 | 996,771 | — | — |
| 1983-11-02 | $8.54 | $8.54 | 324,646 | — | — |
| 1983-11-01 | $8.51 | $8.51 | 788,780 | — | — |
| 1983-10-31 | $8.39 | $8.39 | 949,117 | — | — |
| 1983-10-28 | $8.39 | $8.39 | 481,508 | — | — |
| 1983-10-27 | $8.32 | $8.32 | 888,556 | — | — |
| 1983-10-26 | $8.31 | $8.31 | 1,003,721 | — | — |
| 1983-10-25 | $8.41 | $8.41 | 2,275,498 | — | — |
| 1983-10-24 | $8.36 | $8.36 | 1,298,582 | — | — |
| 1983-10-21 | $8.15 | $8.15 | 1,955,816 | — | — |
| 1983-10-20 | $8.13 | $8.13 | 4,019,847 | — | — |
| 1983-10-19 | $8.41 | $8.41 | 1,368,078 | — | — |
| 1983-10-18 | $8.40 | $8.40 | 1,060,310 | — | — |
| 1983-10-17 | $8.62 | $8.62 | 5,134,762 | — | — |
| 1983-10-14 | $8.66 | $8.66 | 1,567,631 | — | — |
| 1983-10-13 | $8.51 | $8.51 | 1,000,742 | — | — |
| 1983-10-12 | $8.50 | $8.50 | 678,082 | — | — |
| 1983-10-11 | $8.56 | $8.56 | 1,689,746 | — | — |
| 1983-10-10 | $8.65 | $8.65 | 519,234 | — | — |
| 1983-10-07 | $8.64 | $8.64 | 1,287,662 | — | — |
| 1983-10-06 | $8.61 | $8.61 | 1,643,084 | — | — |
| 1983-10-05 | $8.36 | $8.36 | 1,341,273 | — | — |
| 1983-10-04 | $8.35 | $8.35 | 1,645,070 | — | — |
| 1983-10-03 | $8.28 | $8.28 | 2,454,202 | — | — |
| 1983-09-30 | $8.50 | $8.50 | 1,001,735 | — | — |
| 1983-09-29 | $8.54 | $8.54 | 1,318,438 | — | — |
| 1983-09-28 | $8.52 | $8.52 | 1,688,753 | — | — |
| 1983-09-27 | $8.36 | $8.36 | 1,542,811 | — | — |
| 1983-09-26 | $8.55 | $8.55 | 1,463,387 | — | — |
| 1983-09-23 | $8.64 | $8.64 | 3,133,277 | — | — |
| 1983-09-22 | $8.81 | $8.81 | 4,074,451 | — | — |
| 1983-09-21 | $8.51 | $8.51 | 5,916,095 | — | — |
| 1983-09-20 | $8.21 | $8.21 | 2,265,570 | — | — |
| 1983-09-19 | $8.21 | $8.21 | 2,438,317 | — | — |
| 1983-09-16 | $7.91 | $7.91 | 1,591,458 | — | — |
| 1983-09-15 | $7.67 | $7.67 | 698,931 | — | — |
| 1983-09-14 | $7.66 | $7.66 | 980,886 | — | — |
| 1983-09-13 | $7.72 | $7.72 | 1,454,452 | — | — |
| 1983-09-12 | $7.55 | $7.55 | 1,118,886 | — | — |
| 1983-09-09 | $7.47 | $7.47 | 923,304 | — | — |
| 1983-09-08 | $7.42 | $7.42 | 252,171 | — | — |
| 1983-09-07 | $7.45 | $7.45 | 865,722 | — | — |
| 1983-09-06 | $7.53 | $7.53 | 1,002,728 | — | — |
| 1983-09-02 | $7.30 | $7.30 | 264,085 | — | — |
| 1983-09-01 | $7.32 | $7.32 | 429,882 | — | — |
| 1983-08-31 | $7.37 | $7.37 | 1,482,250 | — | — |
| 1983-08-30 | $7.03 | $7.03 | 1,176,468 | — | — |
| 1983-08-29 | $6.98 | $6.98 | 640,356 | — | — |
| 1983-08-26 | $6.90 | $6.90 | 822,038 | — | — |
| 1983-08-25 | $6.74 | $6.74 | 1,604,365 | — | — |
| 1983-08-24 | $6.72 | $6.72 | 668,154 | — | — |
| 1983-08-23 | $6.75 | $6.75 | 781,334 | — | — |
| 1983-08-22 | $6.65 | $6.65 | 1,086,123 | — | — |
| 1983-08-19 | $6.76 | $6.76 | 224,373 | — | — |
| 1983-08-18 | $6.76 | $6.76 | 389,178 | — | — |
| 1983-08-17 | $6.84 | $6.84 | 874,657 | — | — |
| 1983-08-16 | $6.66 | $6.66 | 946,138 | — | — |
| 1983-08-15 | $6.86 | $6.86 | 873,664 | — | — |
| 1983-08-12 | $6.90 | $6.90 | 436,832 | — | — |
| 1983-08-11 | $7.08 | $7.08 | 2,752,042 | — | — |
| 1983-08-10 | $6.99 | $6.99 | 1,251,921 | — | — |
| 1983-08-09 | $6.77 | $6.77 | 1,085,130 | — | — |
| 1983-08-08 | $6.66 | $6.66 | 1,042,440 | — | — |
| 1983-08-05 | $6.90 | $6.90 | 1,606,350 | — | — |
| 1983-08-04 | $6.90 | $6.90 | 3,050,874 | — | — |
| 1983-08-03 | $7.10 | $7.10 | 1,391,906 | — | — |
| 1983-08-02 | $7.35 | $7.35 | 891,534 | — | — |
| 1983-08-01 | $7.25 | $7.25 | 462,645 | — | — |
| 1983-07-29 | $7.24 | $7.24 | 834,945 | — | — |
| 1983-07-28 | $7.33 | $7.33 | 1,002,728 | — | — |
| 1983-07-27 | $7.48 | $7.48 | 1,382,970 | — | — |
| 1983-07-26 | $7.69 | $7.69 | 782,326 | — | — |
| 1983-07-25 | $7.66 | $7.66 | 1,211,216 | — | — |
| 1983-07-22 | $7.57 | $7.57 | 1,436,582 | — | — |
| 1983-07-21 | $7.38 | $7.38 | 929,261 | — | — |
| 1983-07-20 | $7.33 | $7.33 | 2,625,956 | — | — |
| 1983-07-19 | $7.06 | $7.06 | 2,602,129 | — | — |
| 1983-07-18 | $7.05 | $7.05 | 1,713,573 | — | — |
| 1983-07-15 | $7.06 | $7.06 | 1,870,435 | — | — |
| 1983-07-14 | $7.03 | $7.03 | 2,150,405 | — | — |
| 1983-07-13 | $7.01 | $7.01 | 1,865,471 | — | — |
| 1983-07-12 | $7.05 | $7.05 | 1,594,437 | — | — |
| 1983-07-11 | $7.20 | $7.20 | 680,068 | — | — |
| 1983-07-08 | $7.24 | $7.24 | 1,032,512 | — | — |
| 1983-07-07 | $7.33 | $7.33 | 772,398 | — | — |
| 1983-07-06 | $7.37 | $7.37 | 1,018,613 | — | — |
| 1983-07-05 | $7.20 | $7.20 | 847,851 | — | — |
| 1983-07-01 | $7.32 | $7.32 | 767,434 | — | — |
| 1983-06-30 | $7.08 | $7.08 | 762,470 | — | — |
| 1983-06-29 | $7.15 | $7.15 | 1,525,934 | — | — |
| 1983-06-28 | $7.08 | $7.08 | 1,241,000 | — | — |
| 1983-06-27 | $7.28 | $7.28 | 1,064,282 | — | — |
| 1983-06-24 | $7.33 | $7.33 | 951,102 | — | — |
| 1983-06-23 | $7.38 | $7.38 | 1,508,063 | — | — |
| 1983-06-22 | $7.48 | $7.48 | 2,783,811 | — | — |
| 1983-06-21 | $7.53 | $7.53 | 2,024,319 | — | — |
| 1983-06-20 | $7.19 | $7.19 | 3,631,662 | — | — |
| 1983-06-17 | $7.03 | $7.03 | 2,807,638 | — | — |
| 1983-06-16 | $7.25 | $7.25 | 4,822,030 | — | — |
| 1983-06-15 | $7.50 | $7.50 | 3,301,060 | — | — |
| 1983-06-14 | $7.77 | $7.77 | 963,016 | — | — |
| 1983-06-13 | $7.76 | $7.76 | 673,118 | — | — |
| 1983-06-10 | $7.57 | $7.57 | 935,218 | — | — |
| 1983-06-09 | $7.58 | $7.58 | 877,635 | — | — |
| 1983-06-08 | $7.63 | $7.63 | 1,351,201 | — | — |
| 1983-06-07 | $7.66 | $7.66 | 567,882 | — | — |
| 1983-06-06 | $7.89 | $7.89 | 779,348 | — | — |
| 1983-06-03 | $7.93 | $7.93 | 540,083 | — | — |
| 1983-06-02 | $7.93 | $7.93 | 1,895,255 | — | — |
| 1983-06-01 | $7.86 | $7.86 | 2,148,419 | — | — |
| 1983-05-31 | $7.83 | $7.83 | 691,982 | — | — |
| 1983-05-27 | $7.94 | $7.94 | 586,745 | — | — |
| 1983-05-26 | $8.08 | $8.08 | 595,680 | — | — |
| 1983-05-25 | $8.34 | $8.34 | 1,392,898 | — | — |
| 1983-05-24 | $8.27 | $8.27 | 393,149 | — | — |
| 1983-05-23 | $8.11 | $8.11 | 955,074 | — | — |
| 1983-05-20 | $7.96 | $7.96 | 251,178 | — | — |
| 1983-05-19 | $7.89 | $7.89 | 521,220 | — | — |
| 1983-05-18 | $7.96 | $7.96 | 1,716,551 | — | — |
| 1983-05-17 | $8.01 | $8.01 | 1,334,323 | — | — |
| 1983-05-16 | $8.01 | $8.01 | 704,888 | — | — |
| 1983-05-13 | $8.03 | $8.03 | 1,695,702 | — | — |
| 1983-05-12 | $7.93 | $7.93 | 3,028,040 | — | — |
| 1983-05-11 | $8.26 | $8.26 | 1,106,972 | — | — |
| 1983-05-10 | $8.34 | $8.34 | 1,408,783 | — | — |
| 1983-05-09 | $8.54 | $8.54 | 836,930 | — | — |
| 1983-05-06 | $8.66 | $8.66 | 1,419,704 | — | — |
| 1983-05-05 | $8.47 | $8.47 | 1,284,683 | — | — |
| 1983-05-04 | $8.37 | $8.37 | 1,645,070 | — | — |
| 1983-05-03 | $8.03 | $8.03 | 1,127,821 | — | — |
| 1983-05-02 | $7.91 | $7.91 | 950,110 | — | — |
| 1983-04-29 | $7.93 | $7.93 | 2,075,945 | — | — |
| 1983-04-28 | $8.06 | $8.06 | 973,937 | — | — |
| 1983-04-27 | $7.91 | $7.91 | 1,921,068 | — | — |
| 1983-04-26 | $7.81 | $7.81 | 1,860,507 | — | — |
| 1983-04-25 | $7.68 | $7.68 | 1,034,498 | — | — |
| 1983-04-22 | $7.88 | $7.88 | 1,659,962 | — | — |
| 1983-04-21 | $7.86 | $7.86 | 2,537,597 | — | — |
| 1983-04-20 | $8.18 | $8.18 | 2,209,973 | — | — |
| 1983-04-19 | $8.21 | $8.21 | 1,958,794 | — | — |
| 1983-04-18 | $8.42 | $8.42 | 1,694,710 | — | — |
| 1983-04-15 | $8.54 | $8.54 | 1,421,690 | — | — |
| 1983-04-14 | $8.25 | $8.25 | 1,853,558 | — | — |
| 1983-04-13 | $7.96 | $7.96 | 1,972,694 | — | — |
| 1983-04-12 | $7.88 | $7.88 | 1,976,665 | — | — |
| 1983-04-11 | $7.81 | $7.81 | 514,270 | — | — |
| 1983-04-08 | $7.68 | $7.68 | 998,757 | — | — |
| 1983-04-07 | $7.69 | $7.69 | 2,479,022 | — | — |
| 1983-04-06 | $7.71 | $7.71 | 2,588,230 | — | — |
| 1983-04-05 | $7.81 | $7.81 | 1,007,692 | — | — |
| 1983-04-04 | $7.91 | $7.91 | 837,923 | — | — |
| 1983-03-31 | $7.86 | $7.86 | 2,145,441 | — | — |
| 1983-03-30 | $8.16 | $8.16 | 1,110,943 | — | — |
| 1983-03-29 | $7.94 | $7.94 | 1,056,339 | — | — |
| 1983-03-28 | $8.08 | $8.08 | 696,946 | — | — |
| 1983-03-25 | $8.18 | $8.18 | 600,644 | — | — |
| 1983-03-24 | $8.18 | $8.18 | 1,186,396 | — | — |
| 1983-03-23 | $8.02 | $8.02 | 1,952,838 | — | — |
| 1983-03-22 | $7.93 | $7.93 | 1,463,387 | — | — |
| 1983-03-21 | $7.92 | $7.92 | 2,185,153 | — | — |
| 1983-03-18 | $7.96 | $7.96 | 733,679 | — | — |
| 1983-03-17 | $7.94 | $7.94 | 1,119,878 | — | — |
| 1983-03-16 | $7.86 | $7.86 | 2,211,958 | — | — |
| 1983-03-15 | $7.81 | $7.81 | 3,752,784 | — | — |
| 1983-03-14 | $7.48 | $7.48 | 4,345,486 | — | — |
| 1983-03-11 | $7.81 | $7.81 | 2,441,295 | — | — |
| 1983-03-10 | $7.98 | $7.98 | 700,917 | — | — |
| 1983-03-09 | $8.21 | $8.21 | 394,142 | — | — |
| 1983-03-08 | $8.11 | $8.11 | 358,401 | — | — |
| 1983-03-07 | $8.21 | $8.21 | 946,138 | — | — |
| 1983-03-04 | $8.34 | $8.34 | 849,837 | — | — |
| 1983-03-03 | $8.28 | $8.28 | 663,190 | — | — |
| 1983-03-02 | $8.36 | $8.36 | 1,101,015 | — | — |
| 1983-03-01 | $8.52 | $8.52 | 982,872 | — | — |
| 1983-02-28 | $8.42 | $8.42 | 1,185,403 | — | — |
| 1983-02-25 | $8.18 | $8.18 | 1,654,998 | — | — |
| 1983-02-24 | $8.08 | $8.08 | 1,241,993 | — | — |
| 1983-02-23 | $7.89 | $7.89 | 918,340 | — | — |
| 1983-02-22 | $7.88 | $7.88 | 833,952 | — | — |
| 1983-02-18 | $7.83 | $7.83 | 579,795 | — | — |
| 1983-02-17 | $7.81 | $7.81 | 2,048,146 | — | — |
| 1983-02-16 | $8.08 | $8.08 | 412,012 | — | — |
| 1983-02-15 | $8.06 | $8.06 | 518,242 | — | — |
| 1983-02-14 | $8.18 | $8.18 | 376,271 | — | — |
| 1983-02-11 | $8.08 | $8.08 | 424,918 | — | — |
| 1983-02-10 | $8.15 | $8.15 | 548,026 | — | — |
| 1983-02-09 | $8.07 | $8.07 | 663,190 | — | — |
| 1983-02-08 | $8.06 | $8.06 | 904,441 | — | — |
| 1983-02-07 | $8.22 | $8.22 | 806,154 | — | — |
| 1983-02-04 | $8.21 | $8.21 | 799,204 | — | — |
| 1983-02-03 | $8.17 | $8.17 | 1,011,663 | — | — |
| 1983-02-02 | $7.91 | $7.91 | 1,107,965 | — | — |
| 1983-02-01 | $7.86 | $7.86 | 964,009 | — | — |
| 1983-01-31 | $8.01 | $8.01 | 701,910 | — | — |
| 1983-01-28 | $8.00 | $8.00 | 1,457,430 | — | — |
| 1983-01-27 | $8.15 | $8.15 | 963,016 | — | — |
| 1983-01-26 | $7.87 | $7.87 | 1,325,388 | — | — |
| 1983-01-25 | $7.96 | $7.96 | 1,219,158 | — | — |
| 1983-01-24 | $7.91 | $7.91 | 2,341,022 | — | — |
| 1983-01-21 | $7.92 | $7.92 | 2,316,202 | — | — |
| 1983-01-20 | $8.01 | $8.01 | 648,298 | — | — |
| 1983-01-19 | $8.03 | $8.03 | 958,052 | — | — |
| 1983-01-18 | $8.15 | $8.15 | 1,052,368 | — | — |
| 1983-01-17 | $8.16 | $8.16 | 562,918 | — | — |
| 1983-01-14 | $8.25 | $8.25 | 1,151,648 | — | — |
| 1983-01-13 | $8.01 | $8.01 | 803,175 | — | — |
| 1983-01-12 | $8.05 | $8.05 | 2,189,124 | — | — |
| 1983-01-11 | $7.86 | $7.86 | 911,390 | — | — |
| 1983-01-10 | $7.81 | $7.81 | 1,750,306 | — | — |
| 1983-01-07 | $7.71 | $7.71 | 2,987,335 | — | — |
| 1983-01-06 | $7.64 | $7.64 | 1,676,839 | — | — |
| 1983-01-05 | $7.34 | $7.34 | 1,347,230 | — | — |
| 1983-01-04 | $7.40 | $7.40 | 1,549,761 | — | — |
| 1983-01-03 | $7.18 | $7.18 | 1,852,565 | — | — |