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 | $9.62 | $12.30 | 642,596 | — | — |
| 1983-12-29 | $9.77 | $12.49 | 1,783,402 | — | — |
| 1983-12-28 | $9.77 | $12.49 | 1,847,200 | — | — |
| 1983-12-27 | $9.32 | $11.92 | 1,325,485 | — | — |
| 1983-12-23 | $9.08 | $11.61 | 178,802 | — | — |
| 1983-12-22 | $9.08 | $11.61 | 3,258,308 | — | — |
| 1983-12-21 | $9.17 | $11.73 | 1,153,818 | — | — |
| 1983-12-20 | $8.96 | $11.46 | 1,425,379 | — | — |
| 1983-12-19 | $8.99 | $11.50 | 1,354,865 | — | — |
| 1983-12-16 | $9.17 | $11.73 | 956,548 | — | — |
| 1983-12-15 | $9.23 | $11.80 | 544,800 | — | — |
| 1983-12-14 | $9.29 | $11.88 | 2,769,751 | — | — |
| 1983-12-13 | $9.56 | $12.22 | 1,365,358 | — | — |
| 1983-12-12 | $9.71 | $12.41 | 1,360,741 | — | — |
| 1983-12-09 | $9.44 | $12.07 | 1,661,682 | — | — |
| 1983-12-08 | $9.20 | $11.77 | 1,056,022 | — | — |
| 1983-12-07 | $9.17 | $11.73 | 668,199 | — | — |
| 1983-12-06 | $9.17 | $11.73 | 801,251 | — | — |
| 1983-12-05 | $9.23 | $11.80 | 1,118,561 | — | — |
| 1983-12-02 | $9.17 | $11.73 | 469,670 | — | — |
| 1983-12-01 | $9.11 | $11.65 | 479,323 | — | — |
| 1983-11-30 | $9.08 | $11.61 | 674,914 | — | — |
| 1983-11-29 | $9.35 | $11.96 | 845,741 | — | — |
| 1983-11-28 | $9.14 | $11.69 | 875,961 | — | — |
| 1983-11-25 | $9.11 | $11.65 | 338,716 | — | — |
| 1983-11-23 | $9.20 | $11.63 | 1,832,929 | — | — |
| 1983-11-22 | $8.82 | $11.14 | 1,212,579 | — | — |
| 1983-11-21 | $8.85 | $11.18 | 1,037,135 | — | — |
| 1983-11-18 | $8.99 | $11.36 | 1,803,968 | — | — |
| 1983-11-17 | $9.29 | $11.74 | 645,953 | — | — |
| 1983-11-16 | $9.17 | $11.59 | 385,725 | — | — |
| 1983-11-15 | $9.14 | $11.55 | 357,604 | — | — |
| 1983-11-14 | $9.20 | $11.63 | 545,220 | — | — |
| 1983-11-11 | $9.26 | $11.70 | 442,388 | — | — |
| 1983-11-10 | $9.14 | $11.55 | 720,244 | — | — |
| 1983-11-09 | $9.08 | $11.48 | 1,107,648 | — | — |
| 1983-11-08 | $8.93 | $11.29 | 1,053,924 | — | — |
| 1983-11-07 | $8.90 | $11.25 | 1,057,701 | — | — |
| 1983-11-04 | $9.05 | $11.44 | 1,538,704 | — | — |
| 1983-11-03 | $9.23 | $11.67 | 864,629 | — | — |
| 1983-11-02 | $9.50 | $12.00 | 1,431,674 | — | — |
| 1983-11-01 | $9.17 | $11.59 | 1,491,695 | — | — |
| 1983-10-31 | $8.96 | $11.33 | 852,037 | — | — |
| 1983-10-28 | $8.99 | $11.36 | 1,278,476 | — | — |
| 1983-10-27 | $9.20 | $11.63 | 2,117,921 | — | — |
| 1983-10-26 | $9.53 | $12.04 | 974,596 | — | — |
| 1983-10-25 | $9.89 | $12.49 | 1,144,584 | — | — |
| 1983-10-24 | $9.83 | $12.42 | 1,077,848 | — | — |
| 1983-10-21 | $9.92 | $12.53 | 1,314,152 | — | — |
| 1983-10-20 | $10.01 | $12.64 | 779,425 | — | — |
| 1983-10-19 | $9.98 | $12.61 | 1,776,686 | — | — |
| 1983-10-18 | $9.95 | $12.57 | 570,823 | — | — |
| 1983-10-17 | $10.04 | $12.68 | 587,612 | — | — |
| 1983-10-14 | $9.89 | $12.49 | 437,351 | — | — |
| 1983-10-13 | $9.83 | $12.42 | 559,490 | — | — |
| 1983-10-12 | $9.89 | $12.49 | 499,890 | — | — |
| 1983-10-11 | $9.83 | $12.42 | 590,130 | — | — |
| 1983-10-10 | $10.04 | $12.68 | 1,937,860 | — | — |
| 1983-10-07 | $9.59 | $12.12 | 1,495,053 | — | — |
| 1983-10-06 | $9.80 | $12.38 | 1,013,211 | — | — |
| 1983-10-05 | $9.68 | $12.23 | 1,310,374 | — | — |
| 1983-10-04 | $9.71 | $12.27 | 1,715,407 | — | — |
| 1983-10-03 | $9.98 | $12.61 | 2,540,582 | — | — |
| 1983-09-30 | $10.16 | $12.83 | 1,686,026 | — | — |
| 1983-09-29 | $10.27 | $12.98 | 954,030 | — | — |
| 1983-09-28 | $10.01 | $12.64 | 748,785 | — | — |
| 1983-09-27 | $10.01 | $12.64 | 1,897,567 | — | — |
| 1983-09-26 | $10.27 | $12.98 | 760,118 | — | — |
| 1983-09-23 | $10.30 | $13.02 | 1,139,128 | — | — |
| 1983-09-22 | $10.30 | $13.02 | 1,847,200 | — | — |
| 1983-09-21 | $10.13 | $12.79 | 1,312,473 | — | — |
| 1983-09-20 | $10.22 | $12.91 | 1,252,872 | — | — |
| 1983-09-19 | $10.10 | $12.76 | 840,285 | — | — |
| 1983-09-16 | $10.07 | $12.72 | 477,225 | — | — |
| 1983-09-15 | $9.86 | $12.46 | 641,756 | — | — |
| 1983-09-14 | $9.92 | $12.53 | 1,358,643 | — | — |
| 1983-09-13 | $9.86 | $12.46 | 1,682,669 | — | — |
| 1983-09-12 | $10.24 | $12.95 | 1,913,936 | — | — |
| 1983-09-09 | $10.69 | $13.51 | 1,302,400 | — | — |
| 1983-09-08 | $10.93 | $13.81 | 2,141,426 | — | — |
| 1983-09-07 | $10.93 | $13.81 | 2,168,708 | — | — |
| 1983-09-06 | $10.93 | $13.81 | 1,478,683 | — | — |
| 1983-09-02 | $10.72 | $13.55 | 2,615,293 | — | — |
| 1983-09-01 | $10.48 | $13.25 | 1,652,029 | — | — |
| 1983-08-31 | $10.45 | $13.21 | 2,697,558 | — | — |
| 1983-08-30 | $10.36 | $13.10 | 700,517 | — | — |
| 1983-08-29 | $10.60 | $13.40 | 1,943,736 | — | — |
| 1983-08-26 | $10.84 | $13.58 | 1,881,197 | — | — |
| 1983-08-25 | $10.54 | $13.20 | 2,249,294 | — | — |
| 1983-08-24 | $10.42 | $13.06 | 3,163,451 | — | — |
| 1983-08-23 | $10.75 | $13.47 | 823,916 | — | — |
| 1983-08-22 | $10.93 | $13.69 | 2,984,229 | — | — |
| 1983-08-19 | $11.05 | $13.84 | 1,558,011 | — | — |
| 1983-08-18 | $10.84 | $13.58 | 2,436,491 | — | — |
| 1983-08-17 | $10.90 | $13.65 | 2,276,996 | — | — |
| 1983-08-16 | $10.45 | $13.09 | 922,131 | — | — |
| 1983-08-15 | $10.54 | $13.20 | 3,946,234 | — | — |
| 1983-08-12 | $10.24 | $12.83 | 2,645,932 | — | — |
| 1983-08-11 | $9.80 | $12.27 | 1,333,459 | — | — |
| 1983-08-10 | $9.95 | $12.46 | 1,204,185 | — | — |
| 1983-08-09 | $9.74 | $12.20 | 1,874,062 | — | — |
| 1983-08-08 | $9.83 | $12.31 | 1,400,195 | — | — |
| 1983-08-05 | $9.89 | $12.38 | 695,900 | — | — |
| 1983-08-04 | $9.59 | $12.01 | 1,881,617 | — | — |
| 1983-08-03 | $9.50 | $11.90 | 1,194,951 | — | — |
| 1983-08-02 | $9.32 | $11.68 | 1,643,634 | — | — |
| 1983-08-01 | $9.41 | $11.79 | 1,683,508 | — | — |
| 1983-07-29 | $9.38 | $11.75 | 1,713,308 | — | — |
| 1983-07-28 | $9.83 | $12.31 | 689,185 | — | — |
| 1983-07-27 | $9.95 | $12.46 | 969,979 | — | — |
| 1983-07-26 | $10.13 | $12.68 | 833,569 | — | — |
| 1983-07-25 | $10.22 | $12.79 | 715,208 | — | — |
| 1983-07-22 | $10.13 | $12.68 | 405,032 | — | — |
| 1983-07-21 | $10.07 | $12.61 | 755,501 | — | — |
| 1983-07-20 | $10.10 | $12.64 | 1,361,581 | — | — |
| 1983-07-19 | $9.86 | $12.35 | 738,292 | — | — |
| 1983-07-18 | $9.65 | $12.09 | 871,764 | — | — |
| 1983-07-15 | $9.50 | $11.90 | 745,008 | — | — |
| 1983-07-14 | $9.56 | $11.97 | 826,854 | — | — |
| 1983-07-13 | $9.47 | $11.86 | 847,840 | — | — |
| 1983-07-12 | $9.62 | $12.05 | 845,322 | — | — |
| 1983-07-11 | $9.83 | $12.31 | 1,188,235 | — | — |
| 1983-07-08 | $9.68 | $12.12 | 760,957 | — | — |
| 1983-07-07 | $9.74 | $12.20 | 2,554,853 | — | — |
| 1983-07-06 | $10.22 | $12.79 | 3,178,980 | — | — |
| 1983-07-05 | $10.07 | $12.61 | 1,213,838 | — | — |
| 1983-07-01 | $9.71 | $12.16 | 556,133 | — | — |
| 1983-06-30 | $9.71 | $12.16 | 1,019,087 | — | — |
| 1983-06-29 | $9.38 | $11.75 | 1,043,431 | — | — |
| 1983-06-28 | $9.23 | $11.56 | 760,118 | — | — |
| 1983-06-27 | $9.29 | $11.64 | 1,560,110 | — | — |
| 1983-06-24 | $9.53 | $11.94 | 966,202 | — | — |
| 1983-06-23 | $9.89 | $12.38 | 1,370,395 | — | — |
| 1983-06-22 | $10.01 | $12.53 | 3,638,996 | — | — |
| 1983-06-21 | $9.53 | $11.94 | 1,252,453 | — | — |
| 1983-06-20 | $9.17 | $11.49 | 1,055,183 | — | — |
| 1983-06-17 | $8.99 | $11.26 | 2,000,399 | — | — |
| 1983-06-16 | $8.99 | $11.26 | 1,233,146 | — | — |
| 1983-06-15 | $8.79 | $11.00 | 470,509 | — | — |
| 1983-06-14 | $8.82 | $11.04 | 919,193 | — | — |
| 1983-06-13 | $8.85 | $11.08 | 892,750 | — | — |
| 1983-06-10 | $8.64 | $10.82 | 1,025,383 | — | — |
| 1983-06-09 | $8.40 | $10.52 | 1,631,462 | — | — |
| 1983-06-08 | $8.19 | $10.26 | 920,032 | — | — |
| 1983-06-07 | $8.22 | $10.29 | 1,111,846 | — | — |
| 1983-06-06 | $8.34 | $10.44 | 758,019 | — | — |
| 1983-06-03 | $8.52 | $10.67 | 589,710 | — | — |
| 1983-06-02 | $8.70 | $10.89 | 2,185,916 | — | — |
| 1983-06-01 | $8.25 | $10.33 | 1,443,846 | — | — |
| 1983-05-31 | $8.13 | $10.18 | 2,161,992 | — | — |
| 1983-05-27 | $8.16 | $10.22 | 2,965,761 | — | — |
| 1983-05-26 | $8.43 | $10.56 | 1,361,161 | — | — |
| 1983-05-25 | $8.76 | $10.97 | 920,452 | — | — |
| 1983-05-24 | $8.82 | $10.92 | 2,191,792 | — | — |
| 1983-05-23 | $8.82 | $10.92 | 2,033,557 | — | — |
| 1983-05-20 | $8.55 | $10.59 | 882,257 | — | — |
| 1983-05-19 | $8.49 | $10.52 | 1,055,183 | — | — |
| 1983-05-18 | $8.70 | $10.77 | 1,398,097 | — | — |
| 1983-05-17 | $8.58 | $10.63 | 683,309 | — | — |
| 1983-05-16 | $8.46 | $10.48 | 801,670 | — | — |
| 1983-05-13 | $8.67 | $10.74 | 258,969 | — | — |
| 1983-05-12 | $8.67 | $10.74 | 1,320,028 | — | — |
| 1983-05-11 | $8.70 | $10.77 | 831,471 | — | — |
| 1983-05-10 | $8.61 | $10.66 | 854,136 | — | — |
| 1983-05-09 | $8.70 | $10.77 | 1,163,052 | — | — |
| 1983-05-06 | $8.76 | $10.85 | 1,301,141 | — | — |
| 1983-05-05 | $8.37 | $10.37 | 861,271 | — | — |
| 1983-05-04 | $8.49 | $10.52 | 1,670,497 | — | — |
| 1983-05-03 | $8.55 | $10.59 | 1,950,032 | — | — |
| 1983-05-02 | $8.28 | $10.26 | 1,649,091 | — | — |
| 1983-04-29 | $8.19 | $10.15 | 1,567,245 | — | — |
| 1983-04-28 | $8.10 | $10.04 | 1,202,925 | — | — |
| 1983-04-27 | $7.98 | $9.89 | 2,394,099 | — | — |
| 1983-04-26 | $8.07 | $10.00 | 1,882,037 | — | — |
| 1983-04-25 | $7.42 | $9.19 | 1,808,585 | — | — |
| 1983-04-22 | $7.45 | $9.22 | 1,445,525 | — | — |
| 1983-04-21 | $7.62 | $9.45 | 1,908,479 | — | — |
| 1983-04-20 | $7.56 | $9.37 | 1,463,154 | — | — |
| 1983-04-19 | $7.48 | $9.26 | 1,278,056 | — | — |
| 1983-04-18 | $7.65 | $9.48 | 1,629,364 | — | — |
| 1983-04-15 | $7.65 | $9.48 | 1,723,801 | — | — |
| 1983-04-14 | $8.13 | $10.07 | 1,200,407 | — | — |
| 1983-04-13 | $8.04 | $9.96 | 1,491,695 | — | — |
| 1983-04-12 | $7.98 | $9.89 | 465,473 | — | — |
| 1983-04-11 | $8.19 | $10.15 | 1,440,908 | — | — |
| 1983-04-08 | $8.04 | $9.96 | 854,975 | — | — |
| 1983-04-07 | $7.74 | $9.59 | 838,186 | — | — |
| 1983-04-06 | $7.71 | $9.56 | 825,175 | — | — |
| 1983-04-05 | $7.77 | $9.63 | 1,105,970 | — | — |
| 1983-04-04 | $7.98 | $9.89 | 1,568,504 | — | — |
| 1983-03-31 | $8.10 | $10.04 | 5,006,034 | — | — |
| 1983-03-30 | $7.74 | $9.59 | 1,460,216 | — | — |
| 1983-03-29 | $7.30 | $9.04 | 629,164 | — | — |
| 1983-03-28 | $7.18 | $8.89 | 1,118,981 | — | — |
| 1983-03-25 | $7.21 | $8.93 | 969,979 | — | — |
| 1983-03-24 | $7.39 | $9.15 | 990,546 | — | — |
| 1983-03-23 | $7.15 | $8.86 | 1,636,499 | — | — |
| 1983-03-22 | $7.03 | $8.71 | 1,466,092 | — | — |
| 1983-03-21 | $7.30 | $9.04 | 1,050,986 | — | — |
| 1983-03-18 | $7.24 | $8.97 | 1,280,154 | — | — |
| 1983-03-17 | $7.36 | $9.11 | 1,967,660 | — | — |
| 1983-03-16 | $7.24 | $8.97 | 2,361,360 | — | — |
| 1983-03-15 | $7.83 | $9.70 | 870,505 | — | — |
| 1983-03-14 | $7.86 | $9.74 | 945,216 | — | — |
| 1983-03-11 | $8.04 | $9.96 | 1,292,746 | — | — |
| 1983-03-10 | $8.40 | $10.41 | 1,142,905 | — | — |
| 1983-03-09 | $8.46 | $10.48 | 1,747,726 | — | — |
| 1983-03-08 | $8.40 | $10.41 | 1,175,224 | — | — |
| 1983-03-07 | $8.55 | $10.59 | 983,830 | — | — |
| 1983-03-04 | $8.49 | $10.52 | 2,021,805 | — | — |
| 1983-03-03 | $8.46 | $10.48 | 2,104,490 | — | — |
| 1983-03-02 | $8.25 | $10.22 | 1,835,448 | — | — |
| 1983-03-01 | $7.77 | $9.63 | 1,601,662 | — | — |
| 1983-02-28 | $7.53 | $9.34 | 1,134,511 | — | — |
| 1983-02-25 | $8.13 | $10.07 | 1,133,671 | — | — |
| 1983-02-24 | $7.92 | $9.81 | 1,679,731 | — | — |
| 1983-02-23 | $7.71 | $9.56 | 2,116,242 | — | — |
| 1983-02-22 | $7.80 | $9.55 | 2,528,410 | — | — |
| 1983-02-18 | $8.28 | $10.13 | 1,213,838 | — | — |
| 1983-02-17 | $8.25 | $10.10 | 903,243 | — | — |
| 1983-02-16 | $8.31 | $10.17 | 938,500 | — | — |
| 1983-02-15 | $8.43 | $10.31 | 1,111,426 | — | — |
| 1983-02-14 | $8.61 | $10.53 | 779,425 | — | — |
| 1983-02-11 | $8.55 | $10.46 | 900,305 | — | — |
| 1983-02-10 | $8.67 | $10.61 | 1,558,850 | — | — |
| 1983-02-09 | $8.25 | $10.10 | 663,162 | — | — |
| 1983-02-08 | $8.22 | $10.06 | 1,256,650 | — | — |
| 1983-02-07 | $8.19 | $10.02 | 1,482,041 | — | — |
| 1983-02-04 | $8.04 | $9.84 | 1,101,353 | — | — |
| 1983-02-03 | $7.86 | $9.62 | 1,280,574 | — | — |
| 1983-02-02 | $7.83 | $9.59 | 2,110,366 | — | — |
| 1983-02-01 | $7.92 | $9.69 | 1,556,332 | — | — |
| 1983-01-31 | $8.16 | $9.99 | 722,343 | — | — |
| 1983-01-28 | $8.07 | $9.88 | 1,487,498 | — | — |
| 1983-01-27 | $8.31 | $10.17 | 1,757,799 | — | — |
| 1983-01-26 | $8.22 | $10.06 | 1,348,150 | — | — |
| 1983-01-25 | $8.04 | $9.84 | 1,834,608 | — | — |
| 1983-01-24 | $8.19 | $10.02 | 2,171,646 | — | — |
| 1983-01-21 | $8.90 | $10.90 | 1,362,840 | — | — |
| 1983-01-20 | $9.17 | $11.23 | 1,597,045 | — | — |
| 1983-01-19 | $8.87 | $10.86 | 2,470,908 | — | — |
| 1983-01-18 | $9.02 | $11.04 | 1,508,903 | — | — |
| 1983-01-17 | $9.29 | $11.37 | 1,133,251 | — | — |
| 1983-01-14 | $9.32 | $11.41 | 1,779,625 | — | — |
| 1983-01-13 | $9.05 | $11.08 | 1,573,541 | — | — |
| 1983-01-12 | $9.08 | $11.12 | 3,561,348 | — | — |
| 1983-01-11 | $8.76 | $10.72 | 3,845,920 | — | — |
| 1983-01-10 | $8.76 | $10.72 | 2,018,447 | — | — |
| 1983-01-07 | $9.02 | $11.04 | 1,812,363 | — | — |
| 1983-01-06 | $9.26 | $11.33 | 2,807,945 | — | — |
| 1983-01-05 | $9.11 | $11.15 | 3,566,804 | — | — |
| 1983-01-04 | $8.85 | $10.82 | 1,503,447 | — | — |
| 1983-01-03 | $8.34 | $10.21 | 916,675 | — | — |