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 | $8.89 | $9.10 | 114,413 | — | — |
| 1983-12-29 | $8.99 | $9.20 | 155,419 | — | — |
| 1983-12-28 | $9.06 | $9.28 | 172,125 | — | — |
| 1983-12-27 | $9.11 | $9.33 | 332,100 | — | — |
| 1983-12-23 | $9.04 | $9.26 | 553,838 | — | — |
| 1983-12-22 | $8.99 | $9.20 | 91,125 | — | — |
| 1983-12-21 | $8.94 | $9.15 | 168,075 | — | — |
| 1983-12-20 | $8.96 | $9.18 | 164,025 | — | — |
| 1983-12-19 | $9.01 | $9.23 | 370,069 | — | — |
| 1983-12-16 | $8.99 | $9.20 | 64,294 | — | — |
| 1983-12-15 | $8.81 | $9.03 | 593,831 | — | — |
| 1983-12-14 | $8.79 | $9.00 | 206,550 | — | — |
| 1983-12-13 | $8.62 | $8.83 | 204,019 | — | — |
| 1983-12-12 | $8.49 | $8.70 | 196,931 | — | — |
| 1983-12-09 | $8.77 | $8.98 | 249,075 | — | — |
| 1983-12-08 | $8.79 | $9.00 | 293,625 | — | — |
| 1983-12-07 | $8.89 | $9.10 | 123,019 | — | — |
| 1983-12-06 | $8.77 | $8.98 | 42,019 | — | — |
| 1983-12-05 | $8.81 | $9.03 | 62,269 | — | — |
| 1983-12-02 | $8.89 | $9.03 | 97,200 | — | — |
| 1983-12-01 | $8.81 | $8.96 | 401,963 | — | — |
| 1983-11-30 | $8.74 | $8.88 | 1,083,881 | — | — |
| 1983-11-29 | $8.69 | $8.83 | 376,144 | — | — |
| 1983-11-28 | $8.74 | $8.88 | 110,363 | — | — |
| 1983-11-25 | $8.69 | $8.83 | 151,875 | — | — |
| 1983-11-23 | $8.64 | $8.78 | 351,844 | — | — |
| 1983-11-22 | $8.74 | $8.88 | 391,838 | — | — |
| 1983-11-21 | $8.77 | $8.91 | 201,994 | — | — |
| 1983-11-18 | $8.64 | $8.78 | 131,119 | — | — |
| 1983-11-17 | $8.64 | $8.78 | 345,769 | — | — |
| 1983-11-16 | $8.52 | $8.66 | 48,600 | — | — |
| 1983-11-15 | $8.57 | $8.71 | 230,850 | — | — |
| 1983-11-14 | $8.40 | $8.53 | 425,250 | — | — |
| 1983-11-11 | $8.57 | $8.71 | 131,119 | — | — |
| 1983-11-10 | $8.59 | $8.73 | 209,588 | — | — |
| 1983-11-09 | $8.49 | $8.63 | 326,531 | — | — |
| 1983-11-08 | $8.54 | $8.68 | 120,488 | — | — |
| 1983-11-07 | $8.54 | $8.68 | 58,725 | — | — |
| 1983-11-04 | $8.54 | $8.68 | 29,869 | — | — |
| 1983-11-03 | $8.54 | $8.68 | 119,475 | — | — |
| 1983-11-02 | $8.54 | $8.68 | 795,825 | — | — |
| 1983-11-01 | $8.54 | $8.68 | 279,450 | — | — |
| 1983-10-31 | $8.62 | $8.76 | 102,263 | — | — |
| 1983-10-28 | $8.49 | $8.63 | 42,019 | — | — |
| 1983-10-27 | $8.44 | $8.58 | 17,719 | — | — |
| 1983-10-26 | $8.49 | $8.63 | 160,481 | — | — |
| 1983-10-25 | $8.54 | $8.68 | 232,369 | — | — |
| 1983-10-24 | $8.67 | $8.81 | 100,744 | — | — |
| 1983-10-21 | $8.69 | $8.83 | 86,569 | — | — |
| 1983-10-20 | $8.64 | $8.78 | 486,506 | — | — |
| 1983-10-19 | $8.74 | $8.88 | 25,313 | — | — |
| 1983-10-18 | $8.79 | $8.93 | 120,994 | — | — |
| 1983-10-17 | $8.91 | $9.06 | 131,625 | — | — |
| 1983-10-14 | $8.91 | $9.06 | 56,700 | — | — |
| 1983-10-13 | $8.94 | $9.08 | 47,588 | — | — |
| 1983-10-12 | $8.89 | $9.03 | 135,169 | — | — |
| 1983-10-11 | $8.86 | $9.01 | 100,744 | — | — |
| 1983-10-10 | $8.89 | $9.03 | 44,550 | — | — |
| 1983-10-07 | $8.84 | $8.98 | 50,625 | — | — |
| 1983-10-06 | $8.81 | $8.96 | 122,006 | — | — |
| 1983-10-05 | $8.77 | $8.91 | 45,056 | — | — |
| 1983-10-04 | $8.74 | $8.88 | 123,019 | — | — |
| 1983-10-03 | $8.64 | $8.78 | 111,881 | — | — |
| 1983-09-30 | $8.67 | $8.81 | 193,894 | — | — |
| 1983-09-29 | $8.57 | $8.71 | 159,975 | — | — |
| 1983-09-28 | $8.69 | $8.83 | 50,625 | — | — |
| 1983-09-27 | $8.89 | $9.03 | 154,406 | — | — |
| 1983-09-26 | $8.99 | $9.13 | 426,263 | — | — |
| 1983-09-23 | $8.89 | $9.03 | 68,344 | — | — |
| 1983-09-22 | $8.96 | $9.11 | 110,869 | — | — |
| 1983-09-21 | $8.74 | $8.88 | 136,688 | — | — |
| 1983-09-20 | $8.72 | $8.86 | 507,263 | — | — |
| 1983-09-19 | $8.37 | $8.51 | 183,769 | — | — |
| 1983-09-16 | $8.32 | $8.46 | 204,019 | — | — |
| 1983-09-15 | $8.20 | $8.33 | 118,463 | — | — |
| 1983-09-14 | $8.37 | $8.51 | 124,538 | — | — |
| 1983-09-13 | $8.42 | $8.56 | 164,025 | — | — |
| 1983-09-12 | $8.42 | $8.56 | 168,581 | — | — |
| 1983-09-09 | $8.49 | $8.63 | 239,963 | — | — |
| 1983-09-08 | $8.64 | $8.78 | 559,406 | — | — |
| 1983-09-07 | $8.72 | $8.86 | 150,863 | — | — |
| 1983-09-06 | $8.35 | $8.48 | 261,731 | — | — |
| 1983-09-02 | $8.30 | $8.43 | 147,319 | — | — |
| 1983-09-01 | $8.35 | $8.41 | 219,206 | — | — |
| 1983-08-31 | $8.32 | $8.39 | 123,019 | — | — |
| 1983-08-30 | $8.30 | $8.36 | 37,463 | — | — |
| 1983-08-29 | $8.37 | $8.44 | 185,794 | — | — |
| 1983-08-26 | $8.47 | $8.54 | 218,194 | — | — |
| 1983-08-25 | $8.52 | $8.59 | 93,150 | — | — |
| 1983-08-24 | $8.52 | $8.59 | 82,519 | — | — |
| 1983-08-23 | $8.49 | $8.56 | 424,744 | — | — |
| 1983-08-22 | $8.49 | $8.56 | 227,813 | — | — |
| 1983-08-19 | $8.49 | $8.56 | 93,656 | — | — |
| 1983-08-18 | $8.49 | $8.56 | 214,144 | — | — |
| 1983-08-17 | $8.52 | $8.59 | 169,088 | — | — |
| 1983-08-16 | $8.52 | $8.59 | 39,994 | — | — |
| 1983-08-15 | $8.59 | $8.66 | 105,806 | — | — |
| 1983-08-12 | $8.69 | $8.76 | 363,994 | — | — |
| 1983-08-11 | $8.62 | $8.69 | 126,056 | — | — |
| 1983-08-10 | $8.44 | $8.51 | 28,856 | — | — |
| 1983-08-09 | $8.35 | $8.41 | 426,263 | — | — |
| 1983-08-08 | $8.30 | $8.36 | 313,369 | — | — |
| 1983-08-05 | $8.32 | $8.39 | 294,638 | — | — |
| 1983-08-04 | $8.42 | $8.49 | 272,363 | — | — |
| 1983-08-03 | $8.44 | $8.51 | 189,338 | — | — |
| 1983-08-02 | $8.37 | $8.44 | 291,600 | — | — |
| 1983-08-01 | $8.54 | $8.61 | 191,363 | — | — |
| 1983-07-29 | $8.64 | $8.71 | 157,950 | — | — |
| 1983-07-28 | $8.94 | $9.01 | 847,969 | — | — |
| 1983-07-27 | $9.21 | $9.28 | 512,325 | — | — |
| 1983-07-26 | $9.36 | $9.43 | 211,106 | — | — |
| 1983-07-25 | $9.23 | $9.31 | 62,269 | — | — |
| 1983-07-22 | $9.21 | $9.28 | 219,206 | — | — |
| 1983-07-21 | $9.21 | $9.28 | 198,956 | — | — |
| 1983-07-20 | $9.36 | $9.43 | 421,200 | — | — |
| 1983-07-19 | $9.28 | $9.36 | 306,281 | — | — |
| 1983-07-18 | $9.23 | $9.31 | 59,231 | — | — |
| 1983-07-15 | $9.26 | $9.33 | 765,956 | — | — |
| 1983-07-14 | $9.48 | $9.56 | 256,669 | — | — |
| 1983-07-13 | $9.53 | $9.61 | 56,700 | — | — |
| 1983-07-12 | $9.51 | $9.58 | 57,713 | — | — |
| 1983-07-11 | $9.51 | $9.58 | 41,513 | — | — |
| 1983-07-08 | $9.46 | $9.53 | 73,406 | — | — |
| 1983-07-07 | $9.46 | $9.53 | 51,131 | — | — |
| 1983-07-06 | $9.41 | $9.48 | 227,306 | — | — |
| 1983-07-05 | $9.41 | $9.48 | 555,356 | — | — |
| 1983-07-01 | $9.51 | $9.58 | 156,938 | — | — |
| 1983-06-30 | $9.38 | $9.46 | 391,838 | — | — |
| 1983-06-29 | $9.28 | $9.36 | 289,575 | — | — |
| 1983-06-28 | $9.31 | $9.38 | 1,031,231 | — | — |
| 1983-06-27 | $9.43 | $9.51 | 616,106 | — | — |
| 1983-06-24 | $9.28 | $9.36 | 200,981 | — | — |
| 1983-06-23 | $9.19 | $9.26 | 565,988 | — | — |
| 1983-06-22 | $9.06 | $9.13 | 321,975 | — | — |
| 1983-06-21 | $9.06 | $9.13 | 187,819 | — | — |
| 1983-06-20 | $9.11 | $9.18 | 474,863 | — | — |
| 1983-06-17 | $9.01 | $9.08 | 151,369 | — | — |
| 1983-06-16 | $9.01 | $9.08 | 939,094 | — | — |
| 1983-06-15 | $8.79 | $8.86 | 382,219 | — | — |
| 1983-06-14 | $8.57 | $8.64 | 612,563 | — | — |
| 1983-06-13 | $8.59 | $8.66 | 763,425 | — | — |
| 1983-06-10 | $8.59 | $8.66 | 726,469 | — | — |
| 1983-06-09 | $8.64 | $8.71 | 368,550 | — | — |
| 1983-06-08 | $8.52 | $8.59 | 233,381 | — | — |
| 1983-06-07 | $8.59 | $8.66 | 221,231 | — | — |
| 1983-06-06 | $8.69 | $8.76 | 618,638 | — | — |
| 1983-06-03 | $8.57 | $8.57 | 272,869 | — | — |
| 1983-06-02 | $8.52 | $8.52 | 137,700 | — | — |
| 1983-06-01 | $8.22 | $8.22 | 346,781 | — | — |
| 1983-05-31 | $8.30 | $8.30 | 211,106 | — | — |
| 1983-05-27 | $8.35 | $8.35 | 214,650 | — | — |
| 1983-05-26 | $8.25 | $8.25 | 503,719 | — | — |
| 1983-05-25 | $8.35 | $8.35 | 258,694 | — | — |
| 1983-05-24 | $8.30 | $8.30 | 404,494 | — | — |
| 1983-05-23 | $8.37 | $8.37 | 216,169 | — | — |
| 1983-05-20 | $8.40 | $8.40 | 552,319 | — | — |
| 1983-05-19 | $8.32 | $8.32 | 340,706 | — | — |
| 1983-05-18 | $8.42 | $8.42 | 95,681 | — | — |
| 1983-05-17 | $8.40 | $8.40 | 330,581 | — | — |
| 1983-05-16 | $8.40 | $8.40 | 517,894 | — | — |
| 1983-05-13 | $8.25 | $8.25 | 416,644 | — | — |
| 1983-05-12 | $7.98 | $7.98 | 710,775 | — | — |
| 1983-05-11 | $7.95 | $7.95 | 659,644 | — | — |
| 1983-05-10 | $8.00 | $8.00 | 392,344 | — | — |
| 1983-05-09 | $8.10 | $8.10 | 218,194 | — | — |
| 1983-05-06 | $8.05 | $8.05 | 1,010,981 | — | — |
| 1983-05-05 | $8.00 | $8.00 | 580,669 | — | — |
| 1983-05-04 | $8.12 | $8.12 | 1,025,663 | — | — |
| 1983-05-03 | $8.02 | $8.02 | 946,688 | — | — |
| 1983-05-02 | $7.85 | $7.85 | 837,844 | — | — |
| 1983-04-29 | $8.20 | $8.20 | 449,550 | — | — |
| 1983-04-28 | $8.20 | $8.20 | 305,775 | — | — |
| 1983-04-27 | $8.07 | $8.07 | 484,481 | — | — |
| 1983-04-26 | $8.02 | $8.02 | 416,138 | — | — |
| 1983-04-25 | $7.93 | $7.93 | 298,688 | — | — |
| 1983-04-22 | $8.12 | $8.12 | 150,863 | — | — |
| 1983-04-21 | $8.22 | $8.22 | 311,344 | — | — |
| 1983-04-20 | $8.27 | $8.27 | 90,619 | — | — |
| 1983-04-19 | $8.25 | $8.25 | 379,181 | — | — |
| 1983-04-18 | $8.30 | $8.30 | 173,138 | — | — |
| 1983-04-15 | $8.27 | $8.27 | 214,650 | — | — |
| 1983-04-14 | $8.07 | $8.07 | 441,956 | — | — |
| 1983-04-13 | $7.95 | $7.95 | 575,606 | — | — |
| 1983-04-12 | $7.75 | $7.75 | 521,438 | — | — |
| 1983-04-11 | $7.85 | $7.85 | 805,444 | — | — |
| 1983-04-08 | $7.90 | $7.90 | 461,194 | — | — |
| 1983-04-07 | $7.93 | $7.93 | 573,075 | — | — |
| 1983-04-06 | $8.10 | $8.10 | 667,744 | — | — |
| 1983-04-05 | $8.35 | $8.35 | 490,050 | — | — |
| 1983-04-04 | $8.35 | $8.35 | 517,388 | — | — |
| 1983-03-31 | $8.57 | $8.57 | 143,269 | — | — |
| 1983-03-30 | $8.59 | $8.59 | 593,831 | — | — |
| 1983-03-29 | $8.54 | $8.54 | 151,369 | — | — |
| 1983-03-28 | $8.77 | $8.77 | 999,338 | — | — |
| 1983-03-25 | $8.84 | $8.84 | 538,650 | — | — |
| 1983-03-24 | $8.89 | $8.89 | 305,775 | — | — |
| 1983-03-23 | $8.86 | $8.86 | 145,294 | — | — |
| 1983-03-22 | $8.64 | $8.64 | 114,919 | — | — |
| 1983-03-21 | $8.62 | $8.62 | 49,106 | — | — |
| 1983-03-18 | $8.62 | $8.62 | 514,856 | — | — |
| 1983-03-17 | $8.69 | $8.69 | 132,131 | — | — |
| 1983-03-16 | $8.69 | $8.69 | 164,025 | — | — |
| 1983-03-15 | $8.74 | $8.74 | 188,831 | — | — |
| 1983-03-14 | $8.64 | $8.64 | 203,513 | — | — |
| 1983-03-11 | $8.64 | $8.64 | 93,656 | — | — |
| 1983-03-10 | $8.59 | $8.59 | 320,456 | — | — |
| 1983-03-09 | $8.47 | $8.47 | 338,681 | — | — |
| 1983-03-08 | $8.30 | $8.30 | 561,431 | — | — |
| 1983-03-07 | $8.49 | $8.49 | 90,619 | — | — |
| 1983-03-04 | $8.59 | $8.59 | 147,825 | — | — |
| 1983-03-03 | $8.64 | $8.64 | 916,819 | — | — |
| 1983-03-02 | $8.54 | $8.54 | 527,006 | — | — |
| 1983-03-01 | $8.64 | $8.64 | 623,700 | — | — |
| 1983-02-28 | $8.17 | $8.17 | 735,581 | — | — |
| 1983-02-25 | $8.42 | $8.42 | 698,119 | — | — |
| 1983-02-24 | $8.30 | $8.30 | 270,338 | — | — |
| 1983-02-23 | $8.22 | $8.22 | 159,975 | — | — |
| 1983-02-22 | $8.20 | $8.20 | 152,888 | — | — |
| 1983-02-18 | $8.27 | $8.27 | 264,769 | — | — |
| 1983-02-17 | $8.25 | $8.25 | 173,644 | — | — |
| 1983-02-16 | $8.25 | $8.25 | 304,256 | — | — |
| 1983-02-15 | $8.42 | $8.42 | 206,044 | — | — |
| 1983-02-14 | $8.49 | $8.49 | 347,288 | — | — |
| 1983-02-11 | $8.74 | $8.74 | 228,319 | — | — |
| 1983-02-10 | $8.64 | $8.64 | 227,813 | — | — |
| 1983-02-09 | $8.64 | $8.64 | 170,100 | — | — |
| 1983-02-08 | $8.49 | $8.49 | 217,181 | — | — |
| 1983-02-07 | $8.37 | $8.37 | 137,700 | — | — |
| 1983-02-04 | $8.25 | $8.25 | 372,094 | — | — |
| 1983-02-03 | $8.22 | $8.22 | 124,031 | — | — |
| 1983-02-02 | $8.07 | $8.07 | 480,938 | — | — |
| 1983-02-01 | $8.17 | $8.17 | 201,488 | — | — |
| 1983-01-31 | $8.27 | $8.27 | 178,200 | — | — |
| 1983-01-28 | $8.22 | $8.22 | 210,600 | — | — |
| 1983-01-27 | $8.10 | $8.10 | 240,975 | — | — |
| 1983-01-26 | $8.12 | $8.12 | 232,369 | — | — |
| 1983-01-25 | $8.25 | $8.25 | 179,719 | — | — |
| 1983-01-24 | $7.80 | $7.80 | 480,938 | — | — |
| 1983-01-21 | $8.07 | $8.07 | 252,619 | — | — |
| 1983-01-20 | $8.25 | $8.25 | 135,675 | — | — |
| 1983-01-19 | $8.20 | $8.20 | 512,325 | — | — |
| 1983-01-18 | $8.47 | $8.47 | 263,250 | — | — |
| 1983-01-17 | $8.59 | $8.59 | 128,588 | — | — |
| 1983-01-14 | $8.54 | $8.54 | 517,894 | — | — |
| 1983-01-13 | $8.67 | $8.67 | 112,894 | — | — |
| 1983-01-12 | $8.67 | $8.67 | 101,250 | — | — |
| 1983-01-11 | $8.72 | $8.72 | 348,300 | — | — |
| 1983-01-10 | $8.86 | $8.86 | 254,644 | — | — |
| 1983-01-07 | $8.79 | $8.79 | 291,094 | — | — |
| 1983-01-06 | $8.77 | $8.77 | 232,369 | — | — |
| 1983-01-05 | $8.54 | $8.54 | 780,131 | — | — |
| 1983-01-04 | $8.74 | $8.74 | 690,019 | — | — |
| 1983-01-03 | $8.77 | $8.77 | 152,381 | — | — |