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
- 1970-01-02 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 | $7.27 | $8.23 | 310,400 | — | — |
| 1983-12-29 | $7.28 | $8.25 | 707,200 | — | — |
| 1983-12-28 | $7.27 | $8.23 | 621,600 | — | — |
| 1983-12-27 | $7.30 | $8.27 | 1,660,800 | — | — |
| 1983-12-23 | $7.23 | $8.19 | 288,800 | — | — |
| 1983-12-22 | $7.17 | $8.12 | 708,000 | — | — |
| 1983-12-21 | $7.17 | $8.12 | 1,312,800 | — | — |
| 1983-12-20 | $7.22 | $8.18 | 593,600 | — | — |
| 1983-12-19 | $7.39 | $8.37 | 499,200 | — | — |
| 1983-12-16 | $7.42 | $8.41 | 1,040,000 | — | — |
| 1983-12-15 | $7.38 | $8.35 | 933,600 | — | — |
| 1983-12-14 | $7.41 | $8.39 | 1,728,000 | — | — |
| 1983-12-13 | $7.41 | $8.39 | 715,200 | — | — |
| 1983-12-12 | $7.41 | $8.39 | 768,800 | — | — |
| 1983-12-09 | $7.45 | $8.44 | 564,800 | — | — |
| 1983-12-08 | $7.48 | $8.48 | 914,400 | — | — |
| 1983-12-07 | $7.50 | $8.50 | 1,564,000 | — | — |
| 1983-12-06 | $7.33 | $8.30 | 452,000 | — | — |
| 1983-12-05 | $7.38 | $8.35 | 2,044,000 | — | — |
| 1983-12-02 | $7.34 | $8.32 | 1,058,400 | — | — |
| 1983-12-01 | $7.23 | $8.19 | 1,006,400 | — | — |
| 1983-11-30 | $7.30 | $8.27 | 1,095,200 | — | — |
| 1983-11-29 | $7.42 | $8.41 | 708,800 | — | — |
| 1983-11-28 | $7.50 | $8.50 | 470,400 | — | — |
| 1983-11-25 | $7.67 | $8.69 | 1,688,000 | — | — |
| 1983-11-23 | $7.69 | $8.71 | 988,000 | — | — |
| 1983-11-22 | $7.56 | $8.57 | 1,408,800 | — | — |
| 1983-11-21 | $7.45 | $8.44 | 784,000 | — | — |
| 1983-11-18 | $7.31 | $8.28 | 794,400 | — | — |
| 1983-11-17 | $7.39 | $8.37 | 653,600 | — | — |
| 1983-11-16 | $7.42 | $8.41 | 1,541,600 | — | — |
| 1983-11-15 | $7.30 | $8.27 | 1,629,600 | — | — |
| 1983-11-14 | $7.38 | $8.35 | 2,731,200 | — | — |
| 1983-11-11 | $7.27 | $8.23 | 2,020,000 | — | — |
| 1983-11-10 | $7.03 | $7.96 | 2,337,600 | — | — |
| 1983-11-09 | $6.97 | $7.89 | 1,272,000 | — | — |
| 1983-11-08 | $6.89 | $7.81 | 1,494,400 | — | — |
| 1983-11-07 | $6.95 | $7.88 | 632,800 | — | — |
| 1983-11-04 | $6.91 | $7.82 | 1,384,800 | — | — |
| 1983-11-03 | $6.94 | $7.86 | 552,000 | — | — |
| 1983-11-02 | $7.05 | $7.98 | 1,115,200 | — | — |
| 1983-11-01 | $7.00 | $7.93 | 778,400 | — | — |
| 1983-10-31 | $6.81 | $7.72 | 924,800 | — | — |
| 1983-10-28 | $6.78 | $7.68 | 465,600 | — | — |
| 1983-10-27 | $6.80 | $7.70 | 623,200 | — | — |
| 1983-10-26 | $6.75 | $7.65 | 456,000 | — | — |
| 1983-10-25 | $6.78 | $7.68 | 464,800 | — | — |
| 1983-10-24 | $6.78 | $7.68 | 2,156,800 | — | — |
| 1983-10-21 | $6.73 | $7.63 | 241,600 | — | — |
| 1983-10-20 | $6.75 | $7.65 | 704,000 | — | — |
| 1983-10-19 | $6.75 | $7.65 | 2,696,800 | — | — |
| 1983-10-18 | $6.88 | $7.79 | 1,204,800 | — | — |
| 1983-10-17 | $7.06 | $8.00 | 884,800 | — | — |
| 1983-10-14 | $7.02 | $7.95 | 610,400 | — | — |
| 1983-10-13 | $6.94 | $7.86 | 364,000 | — | — |
| 1983-10-12 | $6.94 | $7.86 | 711,200 | — | — |
| 1983-10-11 | $6.97 | $7.89 | 1,191,200 | — | — |
| 1983-10-10 | $7.13 | $8.04 | 617,600 | — | — |
| 1983-10-07 | $7.00 | $7.89 | 1,707,200 | — | — |
| 1983-10-06 | $6.97 | $7.86 | 1,201,600 | — | — |
| 1983-10-05 | $6.73 | $7.59 | 454,400 | — | — |
| 1983-10-04 | $6.66 | $7.51 | 479,200 | — | — |
| 1983-10-03 | $6.59 | $7.44 | 518,400 | — | — |
| 1983-09-30 | $6.70 | $7.56 | 907,200 | — | — |
| 1983-09-29 | $6.64 | $7.49 | 739,200 | — | — |
| 1983-09-28 | $6.67 | $7.52 | 449,600 | — | — |
| 1983-09-27 | $6.78 | $7.65 | 653,600 | — | — |
| 1983-09-26 | $6.91 | $7.79 | 478,400 | — | — |
| 1983-09-23 | $6.91 | $7.79 | 2,189,600 | — | — |
| 1983-09-22 | $6.92 | $7.81 | 753,600 | — | — |
| 1983-09-21 | $6.88 | $7.75 | 904,000 | — | — |
| 1983-09-20 | $6.92 | $7.81 | 2,992,800 | — | — |
| 1983-09-19 | $6.80 | $7.67 | 2,524,000 | — | — |
| 1983-09-16 | $6.61 | $7.45 | 834,400 | — | — |
| 1983-09-15 | $6.47 | $7.30 | 967,200 | — | — |
| 1983-09-14 | $6.50 | $7.33 | 2,164,000 | — | — |
| 1983-09-13 | $6.42 | $7.24 | 1,312,000 | — | — |
| 1983-09-12 | $6.38 | $7.19 | 1,172,800 | — | — |
| 1983-09-09 | $6.45 | $7.28 | 727,200 | — | — |
| 1983-09-08 | $6.56 | $7.40 | 822,400 | — | — |
| 1983-09-07 | $6.64 | $7.49 | 4,440,000 | — | — |
| 1983-09-06 | $6.53 | $7.37 | 2,480,000 | — | — |
| 1983-09-02 | $6.33 | $7.14 | 2,551,200 | — | — |
| 1983-09-01 | $6.11 | $6.89 | 2,344,800 | — | — |
| 1983-08-31 | $5.97 | $6.73 | 1,356,800 | — | — |
| 1983-08-30 | $6.00 | $6.77 | 1,389,600 | — | — |
| 1983-08-29 | $5.92 | $6.68 | 1,581,600 | — | — |
| 1983-08-26 | $5.91 | $6.66 | 1,088,800 | — | — |
| 1983-08-25 | $5.86 | $6.61 | 4,251,200 | — | — |
| 1983-08-24 | $6.06 | $6.84 | 1,034,400 | — | — |
| 1983-08-23 | $6.14 | $6.93 | 4,608,800 | — | — |
| 1983-08-22 | $6.38 | $7.19 | 1,428,800 | — | — |
| 1983-08-19 | $6.52 | $7.35 | 605,600 | — | — |
| 1983-08-18 | $6.66 | $7.51 | 2,412,000 | — | — |
| 1983-08-17 | $6.73 | $7.59 | 587,200 | — | — |
| 1983-08-16 | $6.66 | $7.51 | 1,572,000 | — | — |
| 1983-08-15 | $6.81 | $7.68 | 721,600 | — | — |
| 1983-08-12 | $6.77 | $7.63 | 856,800 | — | — |
| 1983-08-11 | $6.67 | $7.52 | 688,800 | — | — |
| 1983-08-10 | $6.69 | $7.54 | 837,600 | — | — |
| 1983-08-09 | $6.53 | $7.37 | 1,863,200 | — | — |
| 1983-08-08 | $6.42 | $7.24 | 715,200 | — | — |
| 1983-08-05 | $6.69 | $7.54 | 2,245,600 | — | — |
| 1983-08-04 | $6.66 | $7.51 | 1,884,800 | — | — |
| 1983-08-03 | $6.77 | $7.63 | 834,400 | — | — |
| 1983-08-02 | $6.72 | $7.58 | 940,000 | — | — |
| 1983-08-01 | $6.69 | $7.54 | 441,600 | — | — |
| 1983-07-29 | $6.70 | $7.56 | 780,800 | — | — |
| 1983-07-28 | $6.83 | $7.70 | 597,600 | — | — |
| 1983-07-27 | $6.98 | $7.88 | 1,016,000 | — | — |
| 1983-07-26 | $7.05 | $7.95 | 1,088,800 | — | — |
| 1983-07-25 | $6.86 | $7.74 | 645,600 | — | — |
| 1983-07-22 | $6.73 | $7.59 | 489,600 | — | — |
| 1983-07-21 | $6.75 | $7.61 | 1,102,400 | — | — |
| 1983-07-20 | $6.78 | $7.65 | 882,400 | — | — |
| 1983-07-19 | $6.50 | $7.33 | 560,800 | — | — |
| 1983-07-18 | $6.38 | $7.19 | 747,200 | — | — |
| 1983-07-15 | $6.52 | $7.35 | 985,600 | — | — |
| 1983-07-14 | $6.58 | $7.42 | 662,400 | — | — |
| 1983-07-13 | $6.59 | $7.44 | 1,176,000 | — | — |
| 1983-07-12 | $6.64 | $7.49 | 825,600 | — | — |
| 1983-07-11 | $6.75 | $7.61 | 555,200 | — | — |
| 1983-07-08 | $6.70 | $7.52 | 2,232,000 | — | — |
| 1983-07-07 | $6.77 | $7.59 | 788,800 | — | — |
| 1983-07-06 | $6.80 | $7.63 | 2,433,600 | — | — |
| 1983-07-05 | $6.73 | $7.56 | 562,400 | — | — |
| 1983-07-01 | $6.89 | $7.73 | 274,400 | — | — |
| 1983-06-30 | $6.75 | $7.58 | 816,800 | — | — |
| 1983-06-29 | $6.63 | $7.44 | 710,400 | — | — |
| 1983-06-28 | $6.63 | $7.44 | 2,393,600 | — | — |
| 1983-06-27 | $6.75 | $7.58 | 1,030,400 | — | — |
| 1983-06-24 | $6.88 | $7.72 | 610,400 | — | — |
| 1983-06-23 | $6.98 | $7.84 | 633,600 | — | — |
| 1983-06-22 | $7.00 | $7.86 | 772,000 | — | — |
| 1983-06-21 | $7.03 | $7.89 | 366,400 | — | — |
| 1983-06-20 | $7.08 | $7.95 | 605,600 | — | — |
| 1983-06-17 | $7.03 | $7.89 | 686,400 | — | — |
| 1983-06-16 | $7.06 | $7.93 | 1,412,800 | — | — |
| 1983-06-15 | $6.95 | $7.80 | 1,844,000 | — | — |
| 1983-06-14 | $6.97 | $7.82 | 1,239,200 | — | — |
| 1983-06-13 | $6.83 | $7.66 | 1,008,800 | — | — |
| 1983-06-10 | $6.75 | $7.58 | 1,132,000 | — | — |
| 1983-06-09 | $6.75 | $7.58 | 521,600 | — | — |
| 1983-06-08 | $6.67 | $7.49 | 1,582,400 | — | — |
| 1983-06-07 | $6.72 | $7.54 | 703,200 | — | — |
| 1983-06-06 | $6.88 | $7.72 | 728,000 | — | — |
| 1983-06-03 | $6.83 | $7.66 | 1,702,400 | — | — |
| 1983-06-02 | $6.88 | $7.72 | 2,268,000 | — | — |
| 1983-06-01 | $6.69 | $7.51 | 728,000 | — | — |
| 1983-05-31 | $6.55 | $7.35 | 1,177,600 | — | — |
| 1983-05-27 | $6.50 | $7.30 | 1,659,200 | — | — |
| 1983-05-26 | $6.59 | $7.40 | 3,204,000 | — | — |
| 1983-05-25 | $6.25 | $7.02 | 1,534,400 | — | — |
| 1983-05-24 | $6.11 | $6.86 | 1,100,800 | — | — |
| 1983-05-23 | $6.13 | $6.88 | 1,588,000 | — | — |
| 1983-05-20 | $6.03 | $6.77 | 2,647,200 | — | — |
| 1983-05-19 | $6.08 | $6.82 | 1,711,200 | — | — |
| 1983-05-18 | $6.19 | $6.95 | 1,312,000 | — | — |
| 1983-05-17 | $6.22 | $6.98 | 888,800 | — | — |
| 1983-05-16 | $6.20 | $6.96 | 816,800 | — | — |
| 1983-05-13 | $6.38 | $7.16 | 1,412,000 | — | — |
| 1983-05-12 | $6.44 | $7.23 | 1,154,400 | — | — |
| 1983-05-11 | $6.42 | $7.21 | 1,879,200 | — | — |
| 1983-05-10 | $6.30 | $7.07 | 1,694,400 | — | — |
| 1983-05-09 | $6.23 | $7.00 | 1,148,000 | — | — |
| 1983-05-06 | $6.20 | $6.96 | 2,191,200 | — | — |
| 1983-05-05 | $6.23 | $7.00 | 1,404,800 | — | — |
| 1983-05-04 | $6.31 | $7.09 | 1,520,800 | — | — |
| 1983-05-03 | $6.22 | $6.98 | 2,004,800 | — | — |
| 1983-05-02 | $6.33 | $7.10 | 1,458,400 | — | — |
| 1983-04-29 | $6.30 | $7.07 | 1,256,800 | — | — |
| 1983-04-28 | $6.33 | $7.10 | 1,479,200 | — | — |
| 1983-04-27 | $6.17 | $6.93 | 2,564,000 | — | — |
| 1983-04-26 | $6.16 | $6.91 | 2,827,200 | — | — |
| 1983-04-25 | $5.95 | $6.68 | 1,776,000 | — | — |
| 1983-04-22 | $5.95 | $6.68 | 1,363,200 | — | — |
| 1983-04-21 | $5.91 | $6.63 | 2,285,600 | — | — |
| 1983-04-20 | $6.00 | $6.74 | 6,404,800 | — | — |
| 1983-04-19 | $5.95 | $6.68 | 1,520,800 | — | — |
| 1983-04-18 | $6.03 | $6.77 | 3,403,200 | — | — |
| 1983-04-15 | $5.67 | $6.37 | 1,510,400 | — | — |
| 1983-04-14 | $5.56 | $6.24 | 774,400 | — | — |
| 1983-04-13 | $5.53 | $6.21 | 954,400 | — | — |
| 1983-04-12 | $5.53 | $6.21 | 1,010,400 | — | — |
| 1983-04-11 | $5.63 | $6.28 | 734,400 | — | — |
| 1983-04-08 | $5.34 | $5.97 | 1,047,200 | — | — |
| 1983-04-07 | $5.22 | $5.83 | 740,000 | — | — |
| 1983-04-06 | $5.25 | $5.86 | 2,144,800 | — | — |
| 1983-04-05 | $5.25 | $5.86 | 1,643,200 | — | — |
| 1983-04-04 | $5.28 | $5.90 | 1,130,400 | — | — |
| 1983-03-31 | $5.41 | $6.03 | 729,600 | — | — |
| 1983-03-30 | $5.59 | $6.24 | 977,600 | — | — |
| 1983-03-29 | $5.63 | $6.28 | 553,600 | — | — |
| 1983-03-28 | $5.69 | $6.35 | 1,707,200 | — | — |
| 1983-03-25 | $5.77 | $6.44 | 2,609,600 | — | — |
| 1983-03-24 | $5.56 | $6.21 | 2,981,600 | — | — |
| 1983-03-23 | $5.41 | $6.03 | 1,425,600 | — | — |
| 1983-03-22 | $5.28 | $5.90 | 449,600 | — | — |
| 1983-03-21 | $5.22 | $5.83 | 426,400 | — | — |
| 1983-03-18 | $5.17 | $5.77 | 773,600 | — | — |
| 1983-03-17 | $5.02 | $5.60 | 1,481,600 | — | — |
| 1983-03-16 | $5.14 | $5.74 | 695,200 | — | — |
| 1983-03-15 | $5.14 | $5.74 | 656,000 | — | — |
| 1983-03-14 | $5.22 | $5.83 | 892,800 | — | — |
| 1983-03-11 | $5.33 | $5.95 | 724,000 | — | — |
| 1983-03-10 | $5.42 | $6.05 | 1,630,400 | — | — |
| 1983-03-09 | $5.33 | $5.95 | 771,200 | — | — |
| 1983-03-08 | $5.20 | $5.81 | 820,800 | — | — |
| 1983-03-07 | $5.23 | $5.84 | 608,000 | — | — |
| 1983-03-04 | $5.28 | $5.90 | 1,036,800 | — | — |
| 1983-03-03 | $5.33 | $5.95 | 1,280,000 | — | — |
| 1983-03-02 | $5.28 | $5.90 | 1,520,800 | — | — |
| 1983-03-01 | $5.38 | $6.00 | 1,074,400 | — | — |
| 1983-02-28 | $5.25 | $5.86 | 940,000 | — | — |
| 1983-02-25 | $5.20 | $5.81 | 1,271,200 | — | — |
| 1983-02-24 | $5.39 | $6.02 | 1,739,200 | — | — |
| 1983-02-23 | $5.30 | $5.91 | 2,348,800 | — | — |
| 1983-02-22 | $5.19 | $5.79 | 959,200 | — | — |
| 1983-02-18 | $5.27 | $5.88 | 1,388,800 | — | — |
| 1983-02-17 | $5.33 | $5.95 | 1,123,200 | — | — |
| 1983-02-16 | $5.38 | $6.00 | 1,852,000 | — | — |
| 1983-02-15 | $5.33 | $5.95 | 2,264,000 | — | — |
| 1983-02-14 | $5.30 | $5.91 | 1,629,600 | — | — |
| 1983-02-11 | $5.14 | $5.74 | 2,014,400 | — | — |
| 1983-02-10 | $5.25 | $5.86 | 3,558,400 | — | — |
| 1983-02-09 | $5.14 | $5.74 | 3,628,000 | — | — |
| 1983-02-08 | $4.95 | $5.53 | 1,688,000 | — | — |
| 1983-02-07 | $4.97 | $5.55 | 3,821,600 | — | — |
| 1983-02-04 | $4.91 | $5.48 | 3,224,800 | — | — |
| 1983-02-03 | $4.75 | $5.30 | 1,987,200 | — | — |
| 1983-02-02 | $4.63 | $5.16 | 2,914,400 | — | — |
| 1983-02-01 | $4.66 | $5.20 | 5,599,200 | — | — |
| 1983-01-31 | $4.75 | $5.30 | 2,191,200 | — | — |
| 1983-01-28 | $4.59 | $5.13 | 2,712,800 | — | — |
| 1983-01-27 | $4.38 | $4.88 | 700,800 | — | — |
| 1983-01-26 | $4.33 | $4.83 | 702,400 | — | — |
| 1983-01-25 | $4.42 | $4.94 | 939,200 | — | — |
| 1983-01-24 | $4.36 | $4.87 | 1,400,000 | — | — |
| 1983-01-21 | $4.42 | $4.94 | 977,600 | — | — |
| 1983-01-20 | $4.44 | $4.95 | 785,600 | — | — |
| 1983-01-19 | $4.38 | $4.88 | 751,200 | — | — |
| 1983-01-18 | $4.47 | $4.99 | 2,132,000 | — | — |
| 1983-01-17 | $4.44 | $4.95 | 1,640,800 | — | — |
| 1983-01-14 | $4.42 | $4.94 | 3,125,600 | — | — |
| 1983-01-13 | $4.30 | $4.80 | 3,744,000 | — | — |
| 1983-01-12 | $4.14 | $4.62 | 3,368,000 | — | — |
| 1983-01-11 | $3.91 | $4.36 | 3,602,400 | — | — |
| 1983-01-10 | $3.94 | $4.37 | 1,493,600 | — | — |
| 1983-01-07 | $4.06 | $4.51 | 1,706,400 | — | — |
| 1983-01-06 | $4.11 | $4.56 | 1,460,800 | — | — |
| 1983-01-05 | $4.09 | $4.54 | 700,000 | — | — |
| 1983-01-04 | $4.09 | $4.54 | 1,153,600 | — | — |
| 1983-01-03 | $4.08 | $4.53 | 1,172,000 | — | — |