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 | $9.78 | $9.78 | 211,500 | — | — |
| 1983-12-29 | $9.94 | $9.94 | 362,250 | — | — |
| 1983-12-28 | $9.83 | $9.83 | 193,950 | — | — |
| 1983-12-27 | $9.78 | $9.78 | 135,000 | — | — |
| 1983-12-23 | $9.69 | $9.69 | 222,300 | — | — |
| 1983-12-22 | $9.67 | $9.67 | 202,950 | — | — |
| 1983-12-21 | $9.97 | $9.97 | 284,400 | — | — |
| 1983-12-20 | $10.14 | $10.14 | 300,600 | — | — |
| 1983-12-19 | $10.06 | $10.06 | 99,000 | — | — |
| 1983-12-16 | $9.97 | $9.97 | 197,550 | — | — |
| 1983-12-15 | $9.89 | $9.89 | 144,000 | — | — |
| 1983-12-14 | $10.08 | $10.08 | 85,500 | — | — |
| 1983-12-13 | $10.11 | $10.11 | 183,150 | — | — |
| 1983-12-12 | $9.86 | $9.86 | 270,450 | — | — |
| 1983-12-09 | $10.00 | $10.00 | 72,900 | — | — |
| 1983-12-08 | $10.36 | $10.36 | 90,900 | — | — |
| 1983-12-07 | $10.31 | $10.31 | 313,650 | — | — |
| 1983-12-06 | $10.17 | $10.17 | 532,350 | — | — |
| 1983-12-05 | $10.25 | $10.25 | 527,850 | — | — |
| 1983-12-02 | $10.36 | $10.36 | 314,550 | — | — |
| 1983-12-01 | $10.44 | $10.44 | 292,050 | — | — |
| 1983-11-30 | $10.42 | $10.42 | 293,400 | — | — |
| 1983-11-29 | $10.42 | $10.42 | 230,850 | — | — |
| 1983-11-28 | $10.42 | $10.42 | 170,100 | — | — |
| 1983-11-25 | $10.33 | $10.33 | 103,500 | — | — |
| 1983-11-23 | $10.28 | $10.28 | 792,450 | — | — |
| 1983-11-22 | $10.33 | $10.33 | 291,150 | — | — |
| 1983-11-21 | $9.94 | $9.94 | 346,050 | — | — |
| 1983-11-18 | $10.03 | $10.03 | 214,650 | — | — |
| 1983-11-17 | $10.00 | $10.00 | 460,800 | — | — |
| 1983-11-16 | $9.83 | $9.83 | 103,050 | — | — |
| 1983-11-15 | $9.78 | $9.78 | 252,900 | — | — |
| 1983-11-14 | $10.03 | $10.03 | 538,650 | — | — |
| 1983-11-11 | $9.83 | $9.83 | 219,600 | — | — |
| 1983-11-10 | $9.44 | $9.44 | 248,400 | — | — |
| 1983-11-09 | $9.17 | $9.17 | 445,950 | — | — |
| 1983-11-08 | $9.03 | $9.03 | 56,700 | — | — |
| 1983-11-07 | $9.19 | $9.19 | 697,950 | — | — |
| 1983-11-04 | $9.31 | $9.31 | 96,750 | — | — |
| 1983-11-03 | $9.42 | $9.42 | 164,700 | — | — |
| 1983-11-02 | $9.50 | $9.50 | 407,700 | — | — |
| 1983-11-01 | $9.03 | $9.03 | 513,900 | — | — |
| 1983-10-31 | $9.03 | $9.03 | 239,850 | — | — |
| 1983-10-28 | $8.97 | $8.97 | 481,950 | — | — |
| 1983-10-27 | $9.00 | $9.00 | 175,500 | — | — |
| 1983-10-26 | $9.06 | $9.06 | 906,750 | — | — |
| 1983-10-25 | $9.06 | $9.06 | 219,600 | — | — |
| 1983-10-24 | $8.92 | $8.92 | 1,129,050 | — | — |
| 1983-10-21 | $8.78 | $8.78 | 657,000 | — | — |
| 1983-10-20 | $9.28 | $9.28 | 127,800 | — | — |
| 1983-10-19 | $9.22 | $9.22 | 482,850 | — | — |
| 1983-10-18 | $9.44 | $9.44 | 192,150 | — | — |
| 1983-10-17 | $9.53 | $9.53 | 405,000 | — | — |
| 1983-10-14 | $9.58 | $9.58 | 295,650 | — | — |
| 1983-10-13 | $9.58 | $9.58 | 279,000 | — | — |
| 1983-10-12 | $9.39 | $9.39 | 78,750 | — | — |
| 1983-10-11 | $9.67 | $9.67 | 933,750 | — | — |
| 1983-10-10 | $9.72 | $9.72 | 157,050 | — | — |
| 1983-10-07 | $9.64 | $9.64 | 711,900 | — | — |
| 1983-10-06 | $9.53 | $9.53 | 886,050 | — | — |
| 1983-10-05 | $9.31 | $9.31 | 445,950 | — | — |
| 1983-10-04 | $9.28 | $9.28 | 571,500 | — | — |
| 1983-10-03 | $9.33 | $9.33 | 421,200 | — | — |
| 1983-09-30 | $9.19 | $9.19 | 1,086,750 | — | — |
| 1983-09-29 | $9.36 | $9.36 | 894,600 | — | — |
| 1983-09-28 | $9.28 | $9.28 | 393,750 | — | — |
| 1983-09-27 | $9.39 | $9.39 | 1,139,850 | — | — |
| 1983-09-26 | $9.69 | $9.69 | 1,445,850 | — | — |
| 1983-09-23 | $9.94 | $9.94 | 384,750 | — | — |
| 1983-09-22 | $9.97 | $9.97 | 594,450 | — | — |
| 1983-09-21 | $10.00 | $10.00 | 601,200 | — | — |
| 1983-09-20 | $10.11 | $10.11 | 353,700 | — | — |
| 1983-09-19 | $9.92 | $9.92 | 1,057,050 | — | — |
| 1983-09-16 | $10.03 | $10.03 | 895,950 | — | — |
| 1983-09-15 | $9.72 | $9.72 | 862,650 | — | — |
| 1983-09-14 | $9.89 | $9.89 | 568,800 | — | — |
| 1983-09-13 | $9.94 | $9.94 | 82,350 | — | — |
| 1983-09-12 | $9.94 | $9.94 | 258,750 | — | — |
| 1983-09-09 | $10.00 | $10.00 | 1,392,300 | — | — |
| 1983-09-08 | $10.39 | $10.39 | 161,100 | — | — |
| 1983-09-07 | $10.61 | $10.61 | 317,250 | — | — |
| 1983-09-06 | $10.44 | $10.44 | 214,650 | — | — |
| 1983-09-02 | $10.22 | $10.22 | 912,600 | — | — |
| 1983-09-01 | $10.22 | $10.22 | 133,650 | — | — |
| 1983-08-31 | $10.47 | $10.47 | 740,250 | — | — |
| 1983-08-30 | $10.56 | $10.56 | 80,550 | — | — |
| 1983-08-29 | $10.64 | $10.64 | 93,150 | — | — |
| 1983-08-26 | $10.72 | $10.72 | 73,350 | — | — |
| 1983-08-25 | $10.61 | $10.61 | 102,150 | — | — |
| 1983-08-24 | $10.69 | $10.69 | 147,150 | — | — |
| 1983-08-23 | $10.81 | $10.81 | 773,100 | — | — |
| 1983-08-22 | $10.94 | $10.94 | 67,050 | — | — |
| 1983-08-19 | $11.08 | $11.08 | 132,300 | — | — |
| 1983-08-18 | $11.14 | $11.14 | 270,000 | — | — |
| 1983-08-17 | $11.08 | $11.08 | 661,950 | — | — |
| 1983-08-16 | $11.17 | $11.17 | 298,800 | — | — |
| 1983-08-15 | $11.14 | $11.14 | 249,750 | — | — |
| 1983-08-12 | $11.06 | $11.06 | 108,900 | — | — |
| 1983-08-11 | $11.00 | $11.00 | 62,100 | — | — |
| 1983-08-10 | $10.81 | $10.81 | 114,300 | — | — |
| 1983-08-09 | $10.89 | $10.89 | 166,950 | — | — |
| 1983-08-08 | $10.83 | $10.83 | 49,950 | — | — |
| 1983-08-05 | $10.81 | $10.81 | 22,500 | — | — |
| 1983-08-04 | $10.83 | $10.83 | 117,000 | — | — |
| 1983-08-03 | $10.83 | $10.83 | 144,000 | — | — |
| 1983-08-02 | $10.69 | $10.69 | 499,050 | — | — |
| 1983-08-01 | $10.83 | $10.83 | 139,950 | — | — |
| 1983-07-29 | $10.58 | $10.58 | 145,350 | — | — |
| 1983-07-28 | $10.89 | $10.89 | 66,150 | — | — |
| 1983-07-27 | $11.19 | $11.19 | 419,400 | — | — |
| 1983-07-26 | $11.31 | $11.31 | 262,350 | — | — |
| 1983-07-25 | $11.17 | $11.17 | 289,350 | — | — |
| 1983-07-22 | $11.11 | $11.11 | 561,150 | — | — |
| 1983-07-21 | $11.28 | $11.28 | 204,750 | — | — |
| 1983-07-20 | $11.36 | $11.36 | 318,150 | — | — |
| 1983-07-19 | $11.22 | $11.22 | 225,450 | — | — |
| 1983-07-18 | $10.67 | $10.67 | 145,350 | — | — |
| 1983-07-15 | $10.56 | $10.56 | 1,024,200 | — | — |
| 1983-07-14 | $10.53 | $10.53 | 295,200 | — | — |
| 1983-07-13 | $10.33 | $10.33 | 735,300 | — | — |
| 1983-07-12 | $10.56 | $10.56 | 371,700 | — | — |
| 1983-07-11 | $10.47 | $10.47 | 194,400 | — | — |
| 1983-07-08 | $10.42 | $10.42 | 512,550 | — | — |
| 1983-07-07 | $10.33 | $10.33 | 827,100 | — | — |
| 1983-07-06 | $10.44 | $10.44 | 539,100 | — | — |
| 1983-07-05 | $10.31 | $10.31 | 371,250 | — | — |
| 1983-07-01 | $10.44 | $10.44 | 350,550 | — | — |
| 1983-06-30 | $10.56 | $10.56 | 263,700 | — | — |
| 1983-06-29 | $10.58 | $10.58 | 825,750 | — | — |
| 1983-06-28 | $10.19 | $10.19 | 1,273,500 | — | — |
| 1983-06-27 | $10.61 | $10.61 | 105,750 | — | — |
| 1983-06-24 | $10.69 | $10.69 | 94,950 | — | — |
| 1983-06-23 | $10.78 | $10.78 | 1,486,350 | — | — |
| 1983-06-22 | $10.78 | $10.78 | 497,700 | — | — |
| 1983-06-21 | $11.11 | $11.11 | 529,200 | — | — |
| 1983-06-20 | $11.11 | $11.11 | 268,650 | — | — |
| 1983-06-17 | $11.11 | $11.11 | 562,500 | — | — |
| 1983-06-16 | $11.22 | $11.22 | 816,750 | — | — |
| 1983-06-15 | $11.33 | $11.33 | 244,800 | — | — |
| 1983-06-14 | $11.47 | $11.47 | 484,650 | — | — |
| 1983-06-13 | $11.50 | $11.50 | 436,050 | — | — |
| 1983-06-10 | $11.31 | $11.31 | 90,000 | — | — |
| 1983-06-09 | $11.33 | $11.33 | 217,800 | — | — |
| 1983-06-08 | $11.42 | $11.42 | 139,950 | — | — |
| 1983-06-07 | $11.53 | $11.53 | 260,100 | — | — |
| 1983-06-06 | $11.75 | $11.75 | 263,700 | — | — |
| 1983-06-03 | $11.83 | $11.83 | 110,250 | — | — |
| 1983-06-02 | $11.75 | $11.75 | 224,100 | — | — |
| 1983-06-01 | $11.61 | $11.61 | 975,600 | — | — |
| 1983-05-31 | $11.67 | $11.67 | 145,350 | — | — |
| 1983-05-27 | $11.67 | $11.67 | 117,900 | — | — |
| 1983-05-26 | $11.72 | $11.72 | 154,350 | — | — |
| 1983-05-25 | $11.81 | $11.81 | 107,100 | — | — |
| 1983-05-24 | $11.72 | $11.72 | 178,200 | — | — |
| 1983-05-23 | $11.78 | $11.78 | 147,600 | — | — |
| 1983-05-20 | $11.36 | $11.36 | 737,550 | — | — |
| 1983-05-19 | $11.61 | $11.61 | 896,400 | — | — |
| 1983-05-18 | $11.67 | $11.67 | 337,050 | — | — |
| 1983-05-17 | $11.58 | $11.58 | 132,300 | — | — |
| 1983-05-16 | $11.67 | $11.67 | 259,650 | — | — |
| 1983-05-13 | $11.83 | $11.83 | 701,550 | — | — |
| 1983-05-12 | $11.78 | $11.78 | 1,382,850 | — | — |
| 1983-05-11 | $11.81 | $11.81 | 749,250 | — | — |
| 1983-05-10 | $11.58 | $11.58 | 132,300 | — | — |
| 1983-05-09 | $11.78 | $11.78 | 559,800 | — | — |
| 1983-05-06 | $12.06 | $12.06 | 563,850 | — | — |
| 1983-05-05 | $11.92 | $11.92 | 182,700 | — | — |
| 1983-05-04 | $12.00 | $12.00 | 119,250 | — | — |
| 1983-05-03 | $11.94 | $11.94 | 207,900 | — | — |
| 1983-05-02 | $12.06 | $12.06 | 187,650 | — | — |
| 1983-04-29 | $12.22 | $12.22 | 123,300 | — | — |
| 1983-04-28 | $12.08 | $12.08 | 61,650 | — | — |
| 1983-04-27 | $12.17 | $12.17 | 271,800 | — | — |
| 1983-04-26 | $11.94 | $11.94 | 394,200 | — | — |
| 1983-04-25 | $12.06 | $12.06 | 223,200 | — | — |
| 1983-04-22 | $12.31 | $12.31 | 328,050 | — | — |
| 1983-04-21 | $12.19 | $12.19 | 933,750 | — | — |
| 1983-04-20 | $12.17 | $12.17 | 267,300 | — | — |
| 1983-04-19 | $12.03 | $12.03 | 213,750 | — | — |
| 1983-04-18 | $12.03 | $12.03 | 279,900 | — | — |
| 1983-04-15 | $12.22 | $12.22 | 168,750 | — | — |
| 1983-04-14 | $12.33 | $12.33 | 382,950 | — | — |
| 1983-04-13 | $12.25 | $12.25 | 906,750 | — | — |
| 1983-04-12 | $12.06 | $12.06 | 351,900 | — | — |
| 1983-04-11 | $11.50 | $11.50 | 139,500 | — | — |
| 1983-04-08 | $11.11 | $11.11 | 198,000 | — | — |
| 1983-04-07 | $10.92 | $10.92 | 50,400 | — | — |
| 1983-04-06 | $10.72 | $10.72 | 163,800 | — | — |
| 1983-04-05 | $10.92 | $10.92 | 459,900 | — | — |
| 1983-04-04 | $10.94 | $10.94 | 132,300 | — | — |
| 1983-03-31 | $10.69 | $10.69 | 405,000 | — | — |
| 1983-03-30 | $10.67 | $10.67 | 135,450 | — | — |
| 1983-03-29 | $10.58 | $10.58 | 120,150 | — | — |
| 1983-03-28 | $10.67 | $10.67 | 205,200 | — | — |
| 1983-03-25 | $10.72 | $10.72 | 684,900 | — | — |
| 1983-03-24 | $10.61 | $10.61 | 305,550 | — | — |
| 1983-03-23 | $10.53 | $10.53 | 74,250 | — | — |
| 1983-03-22 | $10.50 | $10.50 | 325,350 | — | — |
| 1983-03-21 | $10.50 | $10.50 | 103,950 | — | — |
| 1983-03-18 | $10.42 | $10.42 | 1,075,050 | — | — |
| 1983-03-17 | $10.64 | $10.64 | 237,150 | — | — |
| 1983-03-16 | $10.67 | $10.67 | 592,200 | — | — |
| 1983-03-15 | $10.56 | $10.56 | 371,700 | — | — |
| 1983-03-14 | $10.56 | $10.56 | 175,500 | — | — |
| 1983-03-11 | $10.47 | $10.47 | 162,900 | — | — |
| 1983-03-10 | $10.58 | $10.58 | 95,400 | — | — |
| 1983-03-09 | $10.78 | $10.78 | 300,600 | — | — |
| 1983-03-08 | $10.75 | $10.75 | 446,400 | — | — |
| 1983-03-07 | $11.06 | $11.06 | 196,200 | — | — |
| 1983-03-04 | $10.94 | $10.94 | 479,250 | — | — |
| 1983-03-03 | $10.28 | $10.28 | 466,650 | — | — |
| 1983-03-02 | $10.03 | $10.03 | 184,950 | — | — |
| 1983-03-01 | $9.97 | $9.97 | 253,350 | — | — |
| 1983-02-28 | $9.92 | $9.92 | 92,700 | — | — |
| 1983-02-25 | $9.81 | $9.81 | 505,350 | — | — |
| 1983-02-24 | $9.83 | $9.83 | 666,450 | — | — |
| 1983-02-23 | $9.53 | $9.53 | 216,900 | — | — |
| 1983-02-22 | $9.58 | $9.58 | 406,350 | — | — |
| 1983-02-18 | $9.94 | $9.94 | 430,650 | — | — |
| 1983-02-17 | $9.92 | $9.92 | 963,000 | — | — |
| 1983-02-16 | $10.00 | $10.00 | 530,100 | — | — |
| 1983-02-15 | $10.08 | $10.08 | 748,350 | — | — |
| 1983-02-14 | $9.81 | $9.81 | 221,400 | — | — |
| 1983-02-11 | $9.78 | $9.78 | 491,850 | — | — |
| 1983-02-10 | $9.61 | $9.61 | 168,750 | — | — |
| 1983-02-09 | $9.78 | $9.78 | 216,450 | — | — |
| 1983-02-08 | $9.94 | $9.94 | 135,900 | — | — |
| 1983-02-07 | $10.08 | $10.08 | 197,550 | — | — |
| 1983-02-04 | $10.06 | $10.06 | 642,150 | — | — |
| 1983-02-03 | $10.08 | $10.08 | 319,950 | — | — |
| 1983-02-02 | $10.08 | $10.08 | 445,950 | — | — |
| 1983-02-01 | $9.78 | $9.78 | 486,450 | — | — |
| 1983-01-31 | $9.67 | $9.67 | 343,800 | — | — |
| 1983-01-28 | $9.25 | $9.25 | 202,500 | — | — |
| 1983-01-27 | $9.42 | $9.42 | 269,100 | — | — |
| 1983-01-26 | $9.11 | $9.11 | 174,150 | — | — |
| 1983-01-25 | $9.25 | $9.25 | 178,200 | — | — |
| 1983-01-24 | $9.14 | $9.14 | 275,400 | — | — |
| 1983-01-21 | $9.31 | $9.31 | 328,050 | — | — |
| 1983-01-20 | $9.33 | $9.33 | 411,750 | — | — |
| 1983-01-19 | $9.06 | $9.06 | 739,800 | — | — |
| 1983-01-18 | $9.25 | $9.25 | 313,200 | — | — |
| 1983-01-17 | $9.22 | $9.22 | 390,150 | — | — |
| 1983-01-14 | $9.36 | $9.36 | 388,800 | — | — |
| 1983-01-13 | $9.42 | $9.42 | 460,350 | — | — |
| 1983-01-12 | $9.19 | $9.19 | 352,350 | — | — |
| 1983-01-11 | $9.17 | $9.17 | 355,050 | — | — |
| 1983-01-10 | $9.11 | $9.11 | 444,150 | — | — |
| 1983-01-07 | $8.92 | $8.92 | 420,750 | — | — |
| 1983-01-06 | $9.11 | $9.11 | 195,300 | — | — |
| 1983-01-05 | $8.75 | $8.75 | 270,000 | — | — |
| 1983-01-04 | $8.94 | $8.94 | 337,050 | — | — |
| 1983-01-03 | $8.86 | $8.86 | 150,300 | — | — |