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 | $10.67 | $10.67 | 150 | — | — |
| 1983-12-29 | $11.17 | $11.17 | 2,100 | — | — |
| 1983-12-28 | $11.17 | $11.17 | 2,400 | — | — |
| 1983-12-27 | $11.17 | $11.17 | 900 | — | — |
| 1983-12-23 | $11.17 | $11.17 | 1,050 | — | — |
| 1983-12-22 | $11.00 | $11.00 | 14,550 | — | — |
| 1983-12-21 | $10.83 | $10.83 | 109,050 | — | — |
| 1983-12-20 | $11.17 | $11.17 | 8,850 | — | — |
| 1983-12-19 | $11.00 | $11.00 | 4,800 | — | — |
| 1983-12-16 | $11.00 | $11.00 | 3,000 | — | — |
| 1983-12-15 | $11.00 | $11.00 | 5,400 | — | — |
| 1983-12-14 | $10.50 | $10.50 | 600 | — | — |
| 1983-12-13 | $10.50 | $10.50 | 5,250 | — | — |
| 1983-12-12 | $11.00 | $11.00 | 2,400 | — | — |
| 1983-12-09 | $11.00 | $11.00 | 1,800 | — | — |
| 1983-12-08 | $11.17 | $11.17 | 150 | — | — |
| 1983-12-07 | $11.33 | $11.33 | 1,950 | — | — |
| 1983-12-06 | $11.17 | $11.17 | 29,550 | — | — |
| 1983-12-05 | $11.50 | $11.50 | 92,100 | — | — |
| 1983-12-02 | $11.00 | $11.00 | 18,300 | — | — |
| 1983-12-01 | $11.17 | $11.17 | 21,600 | — | — |
| 1983-11-30 | $10.50 | $10.50 | 1,200 | — | — |
| 1983-11-29 | $10.33 | $10.33 | 36,900 | — | — |
| 1983-11-28 | $11.00 | $11.00 | 450 | — | — |
| 1983-11-25 | $11.00 | $11.00 | 2,400 | — | — |
| 1983-11-23 | $10.67 | $10.67 | 22,950 | — | — |
| 1983-11-22 | $10.67 | $10.67 | 4,950 | — | — |
| 1983-11-21 | $10.00 | $10.00 | 7,350 | — | — |
| 1983-11-18 | $9.67 | $9.67 | 4,350 | — | — |
| 1983-11-17 | $9.67 | $9.67 | 12,150 | — | — |
| 1983-11-16 | $9.50 | $9.50 | 7,650 | — | — |
| 1983-11-15 | $9.50 | $9.50 | 9,150 | — | — |
| 1983-11-14 | $9.67 | $9.67 | 28,500 | — | — |
| 1983-11-11 | $9.33 | $9.33 | 900 | — | — |
| 1983-11-10 | $9.33 | $9.33 | 7,950 | — | — |
| 1983-11-09 | $9.33 | $9.33 | 750 | — | — |
| 1983-11-08 | $9.33 | $9.33 | 1,350 | — | — |
| 1983-11-07 | $9.33 | $9.33 | 2,250 | — | — |
| 1983-11-04 | $9.33 | $9.33 | 3,900 | — | — |
| 1983-11-03 | $9.33 | $9.33 | 2,700 | — | — |
| 1983-11-02 | $9.33 | $9.33 | 2,400 | — | — |
| 1983-11-01 | $9.50 | $9.50 | 8,550 | — | — |
| 1983-10-31 | $9.33 | $9.33 | 3,300 | — | — |
| 1983-10-28 | $9.33 | $9.33 | 1,200 | — | — |
| 1983-10-27 | $9.33 | $9.33 | 10,500 | — | — |
| 1983-10-26 | $9.33 | $9.33 | 5,700 | — | — |
| 1983-10-25 | $9.33 | $9.33 | 9,600 | — | — |
| 1983-10-24 | $9.67 | $9.67 | 600 | — | — |
| 1983-10-21 | $9.67 | $9.67 | 1,950 | — | — |
| 1983-10-20 | $9.83 | $9.83 | 4,350 | — | — |
| 1983-10-19 | $9.83 | $9.83 | 12,900 | — | — |
| 1983-10-18 | $10.50 | $10.50 | 25,350 | — | — |
| 1983-10-17 | $11.67 | $11.67 | 4,050 | — | — |
| 1983-10-14 | $11.67 | $11.67 | 13,050 | — | — |
| 1983-10-13 | $11.67 | $11.67 | 3,600 | — | — |
| 1983-10-12 | $11.67 | $11.67 | 7,050 | — | — |
| 1983-10-11 | $11.67 | $11.67 | 10,050 | — | — |
| 1983-10-10 | $11.50 | $11.50 | 15,450 | — | — |
| 1983-10-07 | $11.17 | $11.17 | 7,950 | — | — |
| 1983-10-06 | $11.17 | $11.17 | 7,500 | — | — |
| 1983-10-05 | $10.83 | $10.83 | 10,350 | — | — |
| 1983-10-04 | $10.83 | $10.83 | 11,850 | — | — |
| 1983-10-03 | $10.83 | $10.83 | 450 | — | — |
| 1983-09-30 | $10.83 | $10.83 | 3,600 | — | — |
| 1983-09-29 | $10.83 | $10.83 | 82,350 | — | — |
| 1983-09-28 | $10.83 | $10.83 | 10,950 | — | — |
| 1983-09-27 | $10.83 | $10.83 | 19,050 | — | — |
| 1983-09-26 | $11.00 | $11.00 | 6,750 | — | — |
| 1983-09-23 | $10.83 | $10.83 | 30,000 | — | — |
| 1983-09-22 | $10.83 | $10.83 | 35,400 | — | — |
| 1983-09-21 | $10.50 | $10.50 | 22,500 | — | — |
| 1983-09-20 | $9.83 | $9.83 | 13,500 | — | — |
| 1983-09-19 | $10.00 | $10.00 | 1,350 | — | — |
| 1983-09-16 | $9.83 | $9.83 | 36,900 | — | — |
| 1983-09-15 | $9.83 | $9.83 | 900 | — | — |
| 1983-09-14 | $9.83 | $9.83 | 900 | — | — |
| 1983-09-13 | $9.83 | $9.83 | 4,200 | — | — |
| 1983-09-12 | $10.00 | $10.00 | 10,350 | — | — |
| 1983-09-09 | $10.00 | $10.00 | 3,300 | — | — |
| 1983-09-08 | $10.00 | $10.00 | 3,000 | — | — |
| 1983-09-07 | $10.33 | $10.33 | 17,850 | — | — |
| 1983-09-06 | $10.17 | $10.17 | 4,050 | — | — |
| 1983-09-02 | $10.17 | $10.17 | 15,900 | — | — |
| 1983-09-01 | $10.00 | $10.00 | 900 | — | — |
| 1983-08-31 | $10.00 | $10.00 | 300 | — | — |
| 1983-08-30 | $10.00 | $10.00 | 1,950 | — | — |
| 1983-08-29 | $10.00 | $10.00 | 6,750 | — | — |
| 1983-08-26 | $10.00 | $10.00 | 10,650 | — | — |
| 1983-08-25 | $10.00 | $10.00 | 3,750 | — | — |
| 1983-08-24 | $10.00 | $10.00 | 0 | — | — |
| 1983-08-23 | $10.00 | $10.00 | 1,050 | — | — |
| 1983-08-22 | $10.17 | $10.17 | 13,950 | — | — |
| 1983-08-19 | $10.17 | $10.17 | 4,200 | — | — |
| 1983-08-18 | $10.00 | $10.00 | 33,000 | — | — |
| 1983-08-17 | $10.00 | $10.00 | 23,250 | — | — |
| 1983-08-16 | $9.83 | $9.83 | 5,100 | — | — |
| 1983-08-15 | $10.17 | $10.17 | 5,400 | — | — |
| 1983-08-12 | $10.50 | $10.50 | 38,700 | — | — |
| 1983-08-11 | $10.50 | $10.50 | 9,300 | — | — |
| 1983-08-10 | $10.67 | $10.67 | 15,000 | — | — |
| 1983-08-09 | $10.50 | $10.50 | 42,150 | — | — |
| 1983-08-08 | $10.50 | $10.50 | 5,100 | — | — |
| 1983-08-05 | $10.67 | $10.67 | 6,150 | — | — |
| 1983-08-04 | $10.67 | $10.67 | 9,150 | — | — |
| 1983-08-03 | $12.00 | $12.00 | 5,850 | — | — |
| 1983-08-02 | $12.17 | $12.17 | 14,250 | — | — |
| 1983-08-01 | $12.17 | $12.17 | 31,650 | — | — |
| 1983-07-29 | $12.33 | $12.33 | 1,800 | — | — |
| 1983-07-28 | $12.00 | $12.00 | 0 | — | — |
| 1983-07-27 | $12.00 | $12.00 | 12,450 | — | — |
| 1983-07-26 | $12.00 | $12.00 | 41,700 | — | — |
| 1983-07-25 | $11.00 | $11.00 | 5,550 | — | — |
| 1983-07-22 | $11.67 | $11.67 | 3,300 | — | — |
| 1983-07-21 | $11.67 | $11.67 | 1,500 | — | — |
| 1983-07-20 | $11.67 | $11.67 | 150 | — | — |
| 1983-07-19 | $11.67 | $11.67 | 6,450 | — | — |
| 1983-07-18 | $12.33 | $12.33 | 3,900 | — | — |
| 1983-07-15 | $12.50 | $12.50 | 11,100 | — | — |
| 1983-07-14 | $12.67 | $12.67 | 9,450 | — | — |
| 1983-07-13 | $12.67 | $12.67 | 11,550 | — | — |
| 1983-07-12 | $12.67 | $12.67 | 1,800 | — | — |
| 1983-07-11 | $12.67 | $12.67 | 13,800 | — | — |
| 1983-07-08 | $12.67 | $12.67 | 36,300 | — | — |
| 1983-07-07 | $12.67 | $12.67 | 18,450 | — | — |
| 1983-07-06 | $12.83 | $12.83 | 33,750 | — | — |
| 1983-07-05 | $12.50 | $12.50 | 900 | — | — |
| 1983-07-01 | $12.67 | $12.67 | 900 | — | — |
| 1983-06-30 | $12.67 | $12.67 | 29,100 | — | — |
| 1983-06-29 | $12.33 | $12.33 | 7,200 | — | — |
| 1983-06-28 | $12.33 | $12.33 | 450 | — | — |
| 1983-06-27 | $12.33 | $12.33 | 5,250 | — | — |
| 1983-06-24 | $12.33 | $12.33 | 1,500 | — | — |
| 1983-06-23 | $12.50 | $12.50 | 6,600 | — | — |
| 1983-06-22 | $12.50 | $12.50 | 2,250 | — | — |
| 1983-06-21 | $12.50 | $12.50 | 11,400 | — | — |
| 1983-06-20 | $12.33 | $12.33 | 600 | — | — |
| 1983-06-17 | $12.33 | $12.33 | 2,550 | — | — |
| 1983-06-16 | $12.33 | $12.33 | 2,550 | — | — |
| 1983-06-15 | $12.33 | $12.33 | 7,950 | — | — |
| 1983-06-14 | $12.33 | $12.33 | 8,100 | — | — |
| 1983-06-13 | $12.33 | $12.33 | 24,900 | — | — |
| 1983-06-10 | $12.17 | $12.17 | 750 | — | — |
| 1983-06-09 | $12.17 | $12.17 | 6,450 | — | — |
| 1983-06-08 | $12.17 | $12.17 | 9,750 | — | — |
| 1983-06-07 | $12.33 | $12.33 | 10,800 | — | — |
| 1983-06-06 | $12.33 | $12.33 | 1,500 | — | — |
| 1983-06-03 | $12.33 | $12.33 | 10,050 | — | — |
| 1983-06-02 | $12.33 | $12.33 | 1,950 | — | — |
| 1983-06-01 | $12.33 | $12.33 | 4,350 | — | — |
| 1983-05-31 | $12.33 | $12.33 | 4,050 | — | — |
| 1983-05-27 | $12.33 | $12.33 | 4,050 | — | — |
| 1983-05-26 | $12.33 | $12.33 | 6,300 | — | — |
| 1983-05-25 | $12.33 | $12.33 | 8,550 | — | — |
| 1983-05-24 | $12.33 | $12.33 | 4,200 | — | — |
| 1983-05-23 | $12.00 | $12.00 | 3,150 | — | — |
| 1983-05-20 | $11.83 | $11.83 | 10,500 | — | — |
| 1983-05-19 | $11.83 | $11.83 | 11,850 | — | — |
| 1983-05-18 | $11.67 | $11.67 | 7,200 | — | — |
| 1983-05-17 | $11.42 | $11.42 | 3,000 | — | — |
| 1983-05-16 | $11.42 | $11.42 | 2,700 | — | — |
| 1983-05-13 | $11.42 | $11.42 | 1,200 | — | — |
| 1983-05-12 | $11.42 | $11.42 | 6,900 | — | — |
| 1983-05-11 | $11.17 | $11.17 | 19,800 | — | — |
| 1983-05-10 | $11.17 | $11.17 | 4,500 | — | — |
| 1983-05-09 | $11.00 | $11.00 | 10,800 | — | — |
| 1983-05-06 | $10.92 | $10.92 | 4,200 | — | — |
| 1983-05-05 | $10.92 | $10.92 | 19,200 | — | — |
| 1983-05-04 | $10.92 | $10.92 | 14,100 | — | — |
| 1983-05-03 | $10.92 | $10.92 | 8,700 | — | — |
| 1983-05-02 | $10.75 | $10.75 | 16,200 | — | — |
| 1983-04-29 | $10.58 | $10.58 | 33,600 | — | — |
| 1983-04-28 | $10.17 | $10.17 | 39,600 | — | — |
| 1983-04-27 | $9.92 | $9.92 | 16,200 | — | — |
| 1983-04-26 | $9.67 | $9.67 | 6,600 | — | — |
| 1983-04-25 | $9.67 | $9.67 | 18,900 | — | — |
| 1983-04-22 | $9.92 | $9.92 | 30,900 | — | — |
| 1983-04-21 | $10.00 | $10.00 | 57,600 | — | — |
| 1983-04-20 | $10.00 | $10.00 | 81,300 | — | — |
| 1983-04-19 | $10.08 | $10.08 | 28,200 | — | — |
| 1983-04-18 | $10.08 | $10.08 | 25,200 | — | — |
| 1983-04-15 | $9.75 | $9.75 | 12,000 | — | — |
| 1983-04-14 | $9.50 | $9.50 | 600 | — | — |
| 1983-04-13 | $9.42 | $9.42 | 7,200 | — | — |
| 1983-04-12 | $9.33 | $9.33 | 3,900 | — | — |
| 1983-04-11 | $9.17 | $9.17 | 9,600 | — | — |
| 1983-04-08 | $9.00 | $9.00 | 1,200 | — | — |
| 1983-04-07 | $9.00 | $9.00 | 10,200 | — | — |
| 1983-04-06 | $8.92 | $8.92 | 8,700 | — | — |
| 1983-04-05 | $8.83 | $8.83 | 13,500 | — | — |
| 1983-04-04 | $8.75 | $8.75 | 70,800 | — | — |
| 1983-03-31 | $8.58 | $8.58 | 11,700 | — | — |
| 1983-03-30 | $8.50 | $8.50 | 16,800 | — | — |
| 1983-03-29 | $8.67 | $8.67 | 21,300 | — | — |
| 1983-03-28 | $9.08 | $9.08 | 8,400 | — | — |
| 1983-03-25 | $9.00 | $9.00 | 9,600 | — | — |
| 1983-03-24 | $9.00 | $9.00 | 19,800 | — | — |
| 1983-03-23 | $9.00 | $9.00 | 30,000 | — | — |
| 1983-03-22 | $9.00 | $9.00 | 45,000 | — | — |
| 1983-03-21 | $8.75 | $8.75 | 1,200 | — | — |
| 1983-03-18 | $8.75 | $8.75 | 1,500 | — | — |
| 1983-03-17 | $8.75 | $8.75 | 0 | — | — |
| 1983-03-16 | $8.75 | $8.75 | 1,800 | — | — |
| 1983-03-15 | $8.75 | $8.75 | 0 | — | — |
| 1983-03-14 | $8.75 | $8.75 | 4,200 | — | — |
| 1983-03-11 | $8.75 | $8.75 | 600 | — | — |
| 1983-03-10 | $8.75 | $8.75 | 4,800 | — | — |
| 1983-03-09 | $8.75 | $8.75 | 3,900 | — | — |
| 1983-03-08 | $8.75 | $8.75 | 18,900 | — | — |
| 1983-03-07 | $8.75 | $8.75 | 72,600 | — | — |
| 1983-03-04 | $8.83 | $8.83 | 1,200 | — | — |
| 1983-03-03 | $8.92 | $8.92 | 68,400 | — | — |
| 1983-03-02 | $9.08 | $9.08 | 33,600 | — | — |
| 1983-03-01 | $8.33 | $8.33 | 6,300 | — | — |
| 1983-02-28 | $8.33 | $8.33 | 12,000 | — | — |
| 1983-02-25 | $8.08 | $8.08 | 3,000 | — | — |
| 1983-02-24 | $8.08 | $8.08 | 18,600 | — | — |
| 1983-02-23 | $8.00 | $8.00 | 300 | — | — |
| 1983-02-22 | $8.00 | $8.00 | 9,600 | — | — |
| 1983-02-18 | $8.08 | $8.08 | 6,900 | — | — |
| 1983-02-17 | $7.92 | $7.92 | 7,500 | — | — |
| 1983-02-16 | $7.83 | $7.83 | 900 | — | — |
| 1983-02-15 | $7.75 | $7.75 | 2,700 | — | — |
| 1983-02-14 | $7.83 | $7.83 | 1,200 | — | — |
| 1983-02-11 | $7.83 | $7.83 | 7,500 | — | — |
| 1983-02-10 | $7.83 | $7.83 | 1,200 | — | — |
| 1983-02-09 | $7.92 | $7.92 | 2,700 | — | — |
| 1983-02-08 | $7.83 | $7.83 | 2,700 | — | — |
| 1983-02-07 | $7.92 | $7.92 | 36,600 | — | — |
| 1983-02-04 | $8.00 | $8.00 | 16,800 | — | — |
| 1983-02-03 | $7.83 | $7.83 | 18,900 | — | — |
| 1983-02-02 | $7.75 | $7.75 | 15,600 | — | — |
| 1983-02-01 | $7.92 | $7.92 | 19,500 | — | — |
| 1983-01-31 | $8.08 | $8.08 | 9,000 | — | — |
| 1983-01-28 | $7.83 | $7.83 | 600 | — | — |
| 1983-01-27 | $7.75 | $7.75 | 19,200 | — | — |
| 1983-01-26 | $7.50 | $7.50 | 2,400 | — | — |
| 1983-01-25 | $7.50 | $7.50 | 26,400 | — | — |
| 1983-01-24 | $7.17 | $7.17 | 17,700 | — | — |
| 1983-01-21 | $7.42 | $7.42 | 5,400 | — | — |
| 1983-01-20 | $7.42 | $7.42 | 9,900 | — | — |
| 1983-01-19 | $7.42 | $7.42 | 4,500 | — | — |
| 1983-01-18 | $7.42 | $7.42 | 6,900 | — | — |
| 1983-01-17 | $7.42 | $7.42 | 5,100 | — | — |
| 1983-01-14 | $7.42 | $7.42 | 2,100 | — | — |
| 1983-01-13 | $7.33 | $7.33 | 2,400 | — | — |
| 1983-01-12 | $7.33 | $7.33 | 50,400 | — | — |
| 1983-01-11 | $7.67 | $7.67 | 24,000 | — | — |
| 1983-01-10 | $7.58 | $7.58 | 12,600 | — | — |
| 1983-01-07 | $7.08 | $7.08 | 21,600 | — | — |
| 1983-01-06 | $6.83 | $6.83 | 0 | — | — |
| 1983-01-05 | $6.83 | $6.83 | 6,600 | — | — |
| 1983-01-04 | $6.83 | $6.83 | 1,200 | — | — |
| 1983-01-03 | $6.83 | $6.83 | 900 | — | — |