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
- 1974-12-17 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 | $9.08 | $12.09 | 93,600 | — | — |
| 1983-12-29 | $9.25 | $12.31 | 99,900 | — | — |
| 1983-12-28 | $9.21 | $12.26 | 172,500 | — | — |
| 1983-12-27 | $9.17 | $12.20 | 67,800 | — | — |
| 1983-12-23 | $9.08 | $12.09 | 166,500 | — | — |
| 1983-12-22 | $9.04 | $12.03 | 234,600 | — | — |
| 1983-12-21 | $8.92 | $11.87 | 264,000 | — | — |
| 1983-12-20 | $8.88 | $11.81 | 123,600 | — | — |
| 1983-12-19 | $9.04 | $12.03 | 356,100 | — | — |
| 1983-12-16 | $9.13 | $12.02 | 1,212,600 | — | — |
| 1983-12-15 | $9.33 | $12.30 | 360,000 | — | — |
| 1983-12-14 | $9.54 | $12.57 | 161,400 | — | — |
| 1983-12-13 | $9.67 | $12.74 | 91,500 | — | — |
| 1983-12-12 | $9.67 | $12.74 | 91,500 | — | — |
| 1983-12-09 | $9.75 | $12.85 | 128,100 | — | — |
| 1983-12-08 | $10.04 | $13.23 | 498,900 | — | — |
| 1983-12-07 | $10.17 | $13.40 | 192,000 | — | — |
| 1983-12-06 | $10.21 | $13.45 | 51,600 | — | — |
| 1983-12-05 | $10.29 | $13.56 | 24,300 | — | — |
| 1983-12-02 | $10.42 | $13.73 | 119,100 | — | — |
| 1983-12-01 | $10.58 | $13.95 | 130,800 | — | — |
| 1983-11-30 | $10.50 | $13.84 | 42,000 | — | — |
| 1983-11-29 | $10.50 | $13.84 | 92,400 | — | — |
| 1983-11-28 | $10.46 | $13.78 | 12,300 | — | — |
| 1983-11-25 | $10.50 | $13.84 | 17,700 | — | — |
| 1983-11-23 | $10.50 | $13.84 | 145,500 | — | — |
| 1983-11-22 | $10.46 | $13.78 | 462,000 | — | — |
| 1983-11-21 | $10.25 | $13.51 | 21,000 | — | — |
| 1983-11-18 | $10.46 | $13.78 | 110,100 | — | — |
| 1983-11-17 | $10.33 | $13.62 | 718,800 | — | — |
| 1983-11-16 | $10.00 | $13.18 | 65,700 | — | — |
| 1983-11-15 | $9.79 | $12.90 | 339,900 | — | — |
| 1983-11-14 | $9.96 | $13.12 | 217,200 | — | — |
| 1983-11-11 | $10.29 | $13.56 | 21,900 | — | — |
| 1983-11-10 | $10.42 | $13.73 | 72,600 | — | — |
| 1983-11-09 | $10.42 | $13.73 | 198,900 | — | — |
| 1983-11-08 | $10.42 | $13.73 | 14,400 | — | — |
| 1983-11-07 | $10.50 | $13.84 | 23,700 | — | — |
| 1983-11-04 | $10.58 | $13.95 | 31,800 | — | — |
| 1983-11-03 | $10.67 | $14.06 | 51,000 | — | — |
| 1983-11-02 | $10.92 | $14.39 | 170,100 | — | — |
| 1983-11-01 | $10.96 | $14.44 | 65,700 | — | — |
| 1983-10-31 | $11.00 | $14.50 | 269,400 | — | — |
| 1983-10-28 | $11.04 | $14.55 | 25,800 | — | — |
| 1983-10-27 | $11.04 | $14.55 | 375,900 | — | — |
| 1983-10-26 | $11.04 | $14.55 | 93,300 | — | — |
| 1983-10-25 | $10.83 | $14.28 | 48,000 | — | — |
| 1983-10-24 | $10.58 | $13.95 | 198,000 | — | — |
| 1983-10-21 | $10.50 | $13.84 | 60,900 | — | — |
| 1983-10-20 | $10.71 | $14.11 | 46,800 | — | — |
| 1983-10-19 | $10.67 | $14.06 | 75,600 | — | — |
| 1983-10-18 | $11.04 | $14.55 | 84,000 | — | — |
| 1983-10-17 | $11.13 | $14.66 | 67,500 | — | — |
| 1983-10-14 | $11.08 | $14.61 | 58,500 | — | — |
| 1983-10-13 | $11.13 | $14.66 | 157,200 | — | — |
| 1983-10-12 | $11.21 | $14.77 | 36,600 | — | — |
| 1983-10-11 | $11.25 | $14.83 | 56,400 | — | — |
| 1983-10-10 | $11.54 | $15.21 | 368,700 | — | — |
| 1983-10-07 | $11.67 | $15.37 | 465,000 | — | — |
| 1983-10-06 | $11.75 | $15.48 | 443,700 | — | — |
| 1983-10-05 | $11.17 | $14.72 | 224,100 | — | — |
| 1983-10-04 | $11.04 | $14.55 | 231,000 | — | — |
| 1983-10-03 | $10.79 | $14.22 | 133,800 | — | — |
| 1983-09-30 | $10.83 | $14.28 | 165,300 | — | — |
| 1983-09-29 | $10.83 | $14.28 | 64,200 | — | — |
| 1983-09-28 | $11.08 | $14.61 | 255,600 | — | — |
| 1983-09-27 | $11.50 | $15.15 | 326,100 | — | — |
| 1983-09-26 | $10.96 | $14.44 | 134,400 | — | — |
| 1983-09-23 | $10.67 | $14.06 | 338,700 | — | — |
| 1983-09-22 | $10.92 | $14.39 | 173,700 | — | — |
| 1983-09-21 | $10.79 | $14.22 | 136,800 | — | — |
| 1983-09-20 | $10.79 | $14.22 | 328,200 | — | — |
| 1983-09-19 | $10.42 | $13.61 | 302,400 | — | — |
| 1983-09-16 | $10.33 | $13.50 | 231,600 | — | — |
| 1983-09-15 | $10.00 | $13.07 | 125,700 | — | — |
| 1983-09-14 | $9.88 | $12.90 | 48,600 | — | — |
| 1983-09-13 | $9.88 | $12.90 | 93,600 | — | — |
| 1983-09-12 | $9.83 | $12.85 | 225,300 | — | — |
| 1983-09-09 | $9.79 | $12.80 | 91,800 | — | — |
| 1983-09-08 | $9.79 | $12.80 | 107,400 | — | — |
| 1983-09-07 | $10.04 | $13.12 | 220,500 | — | — |
| 1983-09-06 | $9.75 | $12.74 | 151,200 | — | — |
| 1983-09-02 | $9.54 | $12.47 | 76,800 | — | — |
| 1983-09-01 | $9.54 | $12.47 | 37,500 | — | — |
| 1983-08-31 | $9.63 | $12.58 | 167,700 | — | — |
| 1983-08-30 | $9.67 | $12.63 | 169,500 | — | — |
| 1983-08-29 | $9.50 | $12.41 | 83,100 | — | — |
| 1983-08-26 | $9.46 | $12.36 | 59,400 | — | — |
| 1983-08-25 | $9.50 | $12.41 | 101,100 | — | — |
| 1983-08-24 | $9.50 | $12.41 | 24,000 | — | — |
| 1983-08-23 | $9.63 | $12.58 | 97,200 | — | — |
| 1983-08-22 | $9.71 | $12.69 | 64,200 | — | — |
| 1983-08-19 | $9.67 | $12.63 | 24,900 | — | — |
| 1983-08-18 | $9.63 | $12.58 | 351,900 | — | — |
| 1983-08-17 | $9.79 | $12.80 | 255,300 | — | — |
| 1983-08-16 | $9.58 | $12.52 | 31,800 | — | — |
| 1983-08-15 | $9.42 | $12.31 | 353,700 | — | — |
| 1983-08-12 | $9.67 | $12.63 | 58,500 | — | — |
| 1983-08-11 | $9.63 | $12.58 | 246,900 | — | — |
| 1983-08-10 | $9.58 | $12.52 | 67,200 | — | — |
| 1983-08-09 | $9.33 | $12.20 | 103,800 | — | — |
| 1983-08-08 | $9.54 | $12.47 | 109,200 | — | — |
| 1983-08-05 | $9.58 | $12.52 | 21,900 | — | — |
| 1983-08-04 | $9.79 | $12.80 | 351,900 | — | — |
| 1983-08-03 | $10.00 | $13.07 | 347,700 | — | — |
| 1983-08-02 | $9.92 | $12.96 | 64,500 | — | — |
| 1983-08-01 | $9.96 | $13.01 | 40,800 | — | — |
| 1983-07-29 | $9.88 | $12.90 | 42,300 | — | — |
| 1983-07-28 | $10.00 | $13.07 | 93,900 | — | — |
| 1983-07-27 | $10.42 | $13.61 | 58,800 | — | — |
| 1983-07-26 | $10.42 | $13.61 | 192,900 | — | — |
| 1983-07-25 | $10.42 | $13.61 | 36,600 | — | — |
| 1983-07-22 | $9.96 | $13.01 | 39,300 | — | — |
| 1983-07-21 | $10.08 | $13.18 | 23,700 | — | — |
| 1983-07-20 | $10.04 | $13.12 | 182,100 | — | — |
| 1983-07-19 | $9.83 | $12.85 | 60,000 | — | — |
| 1983-07-18 | $9.96 | $13.01 | 97,500 | — | — |
| 1983-07-15 | $10.17 | $13.29 | 57,000 | — | — |
| 1983-07-14 | $10.21 | $13.34 | 237,000 | — | — |
| 1983-07-13 | $10.25 | $13.39 | 410,700 | — | — |
| 1983-07-12 | $10.25 | $13.39 | 226,800 | — | — |
| 1983-07-11 | $10.46 | $13.67 | 313,200 | — | — |
| 1983-07-08 | $10.33 | $13.50 | 35,400 | — | — |
| 1983-07-07 | $10.46 | $13.67 | 70,200 | — | — |
| 1983-07-06 | $10.67 | $13.94 | 178,500 | — | — |
| 1983-07-05 | $10.58 | $13.83 | 105,900 | — | — |
| 1983-07-01 | $10.88 | $14.21 | 102,900 | — | — |
| 1983-06-30 | $10.42 | $13.61 | 136,500 | — | — |
| 1983-06-29 | $10.00 | $13.07 | 65,700 | — | — |
| 1983-06-28 | $9.92 | $12.96 | 44,400 | — | — |
| 1983-06-27 | $9.92 | $12.96 | 104,400 | — | — |
| 1983-06-24 | $10.00 | $13.07 | 41,700 | — | — |
| 1983-06-23 | $10.21 | $13.34 | 46,800 | — | — |
| 1983-06-22 | $10.33 | $13.50 | 153,600 | — | — |
| 1983-06-21 | $10.58 | $13.83 | 163,500 | — | — |
| 1983-06-20 | $10.58 | $13.83 | 75,000 | — | — |
| 1983-06-17 | $10.63 | $13.88 | 47,400 | — | — |
| 1983-06-16 | $10.58 | $13.83 | 256,500 | — | — |
| 1983-06-15 | $10.67 | $13.94 | 294,000 | — | — |
| 1983-06-14 | $10.25 | $13.39 | 254,400 | — | — |
| 1983-06-13 | $10.25 | $13.39 | 208,500 | — | — |
| 1983-06-10 | $10.08 | $13.18 | 146,700 | — | — |
| 1983-06-09 | $10.08 | $13.06 | 182,100 | — | — |
| 1983-06-08 | $9.92 | $12.85 | 147,000 | — | — |
| 1983-06-07 | $10.33 | $13.39 | 242,100 | — | — |
| 1983-06-06 | $10.25 | $13.28 | 272,700 | — | — |
| 1983-06-03 | $10.21 | $13.23 | 177,000 | — | — |
| 1983-06-02 | $10.17 | $13.17 | 174,900 | — | — |
| 1983-06-01 | $9.83 | $12.74 | 180,000 | — | — |
| 1983-05-31 | $9.96 | $12.90 | 159,900 | — | — |
| 1983-05-27 | $9.96 | $12.90 | 155,700 | — | — |
| 1983-05-26 | $10.00 | $12.96 | 450,600 | — | — |
| 1983-05-25 | $10.50 | $13.60 | 889,200 | — | — |
| 1983-05-24 | $10.17 | $13.17 | 810,600 | — | — |
| 1983-05-23 | $9.25 | $11.98 | 82,500 | — | — |
| 1983-05-20 | $9.17 | $11.88 | 359,400 | — | — |
| 1983-05-19 | $9.13 | $11.82 | 118,800 | — | — |
| 1983-05-18 | $9.25 | $11.98 | 304,200 | — | — |
| 1983-05-17 | $9.21 | $11.93 | 316,800 | — | — |
| 1983-05-16 | $8.67 | $11.23 | 355,200 | — | — |
| 1983-05-13 | $8.88 | $11.50 | 240,600 | — | — |
| 1983-05-12 | $9.08 | $11.77 | 154,500 | — | — |
| 1983-05-11 | $9.08 | $11.77 | 422,100 | — | — |
| 1983-05-10 | $9.13 | $11.82 | 198,300 | — | — |
| 1983-05-09 | $9.17 | $11.88 | 231,600 | — | — |
| 1983-05-06 | $9.21 | $11.93 | 215,400 | — | — |
| 1983-05-05 | $9.25 | $11.98 | 191,100 | — | — |
| 1983-05-04 | $8.96 | $11.61 | 63,600 | — | — |
| 1983-05-03 | $9.29 | $12.04 | 43,200 | — | — |
| 1983-05-02 | $9.25 | $11.98 | 120,600 | — | — |
| 1983-04-29 | $9.42 | $12.20 | 219,000 | — | — |
| 1983-04-28 | $9.38 | $12.15 | 56,100 | — | — |
| 1983-04-27 | $9.42 | $12.20 | 133,200 | — | — |
| 1983-04-26 | $9.42 | $12.20 | 123,900 | — | — |
| 1983-04-25 | $9.33 | $12.09 | 80,700 | — | — |
| 1983-04-22 | $9.33 | $12.09 | 219,900 | — | — |
| 1983-04-21 | $9.50 | $12.31 | 118,800 | — | — |
| 1983-04-20 | $9.54 | $12.36 | 213,000 | — | — |
| 1983-04-19 | $9.17 | $11.88 | 85,200 | — | — |
| 1983-04-18 | $9.67 | $12.52 | 119,700 | — | — |
| 1983-04-15 | $9.92 | $12.85 | 265,800 | — | — |
| 1983-04-14 | $9.42 | $12.20 | 99,900 | — | — |
| 1983-04-13 | $9.17 | $11.88 | 154,500 | — | — |
| 1983-04-12 | $8.88 | $11.50 | 117,900 | — | — |
| 1983-04-11 | $8.88 | $11.50 | 171,900 | — | — |
| 1983-04-08 | $8.58 | $11.12 | 176,100 | — | — |
| 1983-04-07 | $8.88 | $11.50 | 350,700 | — | — |
| 1983-04-06 | $9.08 | $11.77 | 393,900 | — | — |
| 1983-04-05 | $9.17 | $11.88 | 124,500 | — | — |
| 1983-04-04 | $9.25 | $11.98 | 145,500 | — | — |
| 1983-03-31 | $9.38 | $12.15 | 43,200 | — | — |
| 1983-03-30 | $9.42 | $12.20 | 152,700 | — | — |
| 1983-03-29 | $9.50 | $12.31 | 48,600 | — | — |
| 1983-03-28 | $9.46 | $12.25 | 25,500 | — | — |
| 1983-03-25 | $9.58 | $12.42 | 54,000 | — | — |
| 1983-03-24 | $9.75 | $12.63 | 130,500 | — | — |
| 1983-03-23 | $9.63 | $12.47 | 76,200 | — | — |
| 1983-03-22 | $9.50 | $12.31 | 60,300 | — | — |
| 1983-03-21 | $9.75 | $12.63 | 109,800 | — | — |
| 1983-03-18 | $9.79 | $12.69 | 521,100 | — | — |
| 1983-03-17 | $9.54 | $12.36 | 273,000 | — | — |
| 1983-03-16 | $9.50 | $12.31 | 81,900 | — | — |
| 1983-03-15 | $9.46 | $12.25 | 72,900 | — | — |
| 1983-03-14 | $9.50 | $12.31 | 431,100 | — | — |
| 1983-03-11 | $9.33 | $12.09 | 91,800 | — | — |
| 1983-03-10 | $9.33 | $11.98 | 354,300 | — | — |
| 1983-03-09 | $9.46 | $12.14 | 668,400 | — | — |
| 1983-03-08 | $9.58 | $12.30 | 363,600 | — | — |
| 1983-03-07 | $9.71 | $12.46 | 259,200 | — | — |
| 1983-03-04 | $9.50 | $12.19 | 207,000 | — | — |
| 1983-03-03 | $9.38 | $12.03 | 651,900 | — | — |
| 1983-03-02 | $9.04 | $11.61 | 431,700 | — | — |
| 1983-03-01 | $8.88 | $11.39 | 450,300 | — | — |
| 1983-02-28 | $8.92 | $11.45 | 343,800 | — | — |
| 1983-02-25 | $8.88 | $11.39 | 296,400 | — | — |
| 1983-02-24 | $8.63 | $11.07 | 355,500 | — | — |
| 1983-02-23 | $8.17 | $10.48 | 329,700 | — | — |
| 1983-02-22 | $8.08 | $10.38 | 285,600 | — | — |
| 1983-02-18 | $8.38 | $10.75 | 437,400 | — | — |
| 1983-02-17 | $8.46 | $10.86 | 171,600 | — | — |
| 1983-02-16 | $8.42 | $10.80 | 315,900 | — | — |
| 1983-02-15 | $8.25 | $10.59 | 232,800 | — | — |
| 1983-02-14 | $8.13 | $10.43 | 647,700 | — | — |
| 1983-02-11 | $8.00 | $10.27 | 371,700 | — | — |
| 1983-02-10 | $8.08 | $10.38 | 550,200 | — | — |
| 1983-02-09 | $8.08 | $10.38 | 558,300 | — | — |
| 1983-02-08 | $8.17 | $10.48 | 216,000 | — | — |
| 1983-02-07 | $8.17 | $10.48 | 309,900 | — | — |
| 1983-02-04 | $8.17 | $10.48 | 183,000 | — | — |
| 1983-02-03 | $8.17 | $10.48 | 224,400 | — | — |
| 1983-02-02 | $8.17 | $10.48 | 149,100 | — | — |
| 1983-02-01 | $8.21 | $10.54 | 538,500 | — | — |
| 1983-01-31 | $8.17 | $10.48 | 798,600 | — | — |
| 1983-01-28 | $8.38 | $10.75 | 43,500 | — | — |
| 1983-01-27 | $8.46 | $10.86 | 239,100 | — | — |
| 1983-01-26 | $8.21 | $10.54 | 123,600 | — | — |
| 1983-01-25 | $8.13 | $10.43 | 72,300 | — | — |
| 1983-01-24 | $8.04 | $10.32 | 1,056,600 | — | — |
| 1983-01-21 | $8.29 | $10.64 | 198,000 | — | — |
| 1983-01-20 | $8.58 | $11.02 | 67,800 | — | — |
| 1983-01-19 | $8.79 | $11.28 | 126,900 | — | — |
| 1983-01-18 | $8.83 | $11.34 | 58,500 | — | — |
| 1983-01-17 | $8.96 | $11.50 | 180,900 | — | — |
| 1983-01-14 | $8.92 | $11.45 | 160,200 | — | — |
| 1983-01-13 | $9.17 | $11.77 | 52,800 | — | — |
| 1983-01-12 | $9.17 | $11.77 | 215,700 | — | — |
| 1983-01-11 | $9.29 | $11.93 | 88,500 | — | — |
| 1983-01-10 | $9.25 | $11.87 | 328,800 | — | — |
| 1983-01-07 | $9.08 | $11.66 | 339,600 | — | — |
| 1983-01-06 | $8.92 | $11.45 | 111,600 | — | — |
| 1983-01-05 | $9.08 | $11.66 | 166,500 | — | — |
| 1983-01-04 | $9.00 | $11.55 | 323,700 | — | — |
| 1983-01-03 | $8.92 | $11.45 | 50,400 | — | — |