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
- 1981-12-31 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 | $9.48 | $9.98 | 85,944 | — | — |
| 1983-12-29 | $9.54 | $10.04 | 73,243 | — | — |
| 1983-12-28 | $9.63 | $10.14 | 68,163 | — | — |
| 1983-12-27 | $9.68 | $10.20 | 196,867 | — | — |
| 1983-12-23 | $9.71 | $10.23 | 83,404 | — | — |
| 1983-12-22 | $9.65 | $10.17 | 429,721 | — | — |
| 1983-12-21 | $9.51 | $10.01 | 259,949 | — | — |
| 1983-12-20 | $9.42 | $9.92 | 333,192 | — | — |
| 1983-12-19 | $9.33 | $9.83 | 168,078 | — | — |
| 1983-12-16 | $9.30 | $9.80 | 163,844 | — | — |
| 1983-12-15 | $9.03 | $9.52 | 233,700 | — | — |
| 1983-12-14 | $9.33 | $9.83 | 305,250 | — | — |
| 1983-12-13 | $9.54 | $10.04 | 218,036 | — | — |
| 1983-12-12 | $9.39 | $9.89 | 279,001 | — | — |
| 1983-12-09 | $9.27 | $9.76 | 193,480 | — | — |
| 1983-12-08 | $9.21 | $9.70 | 204,911 | — | — |
| 1983-12-07 | $9.39 | $9.89 | 205,758 | — | — |
| 1983-12-06 | $9.39 | $9.89 | 276,884 | — | — |
| 1983-12-05 | $9.48 | $9.98 | 238,357 | — | — |
| 1983-12-02 | $9.51 | $10.01 | 249,788 | — | — |
| 1983-12-01 | $9.65 | $10.17 | 394,581 | — | — |
| 1983-11-30 | $9.63 | $10.14 | 727,350 | — | — |
| 1983-11-29 | $9.36 | $9.86 | 555,038 | — | — |
| 1983-11-28 | $9.24 | $9.73 | 150,720 | — | — |
| 1983-11-25 | $9.21 | $9.70 | 266,300 | — | — |
| 1983-11-23 | $9.15 | $9.64 | 325,995 | — | — |
| 1983-11-22 | $9.18 | $9.67 | 456,816 | — | — |
| 1983-11-21 | $9.03 | $9.52 | 235,817 | — | — |
| 1983-11-18 | $9.09 | $9.58 | 187,130 | — | — |
| 1983-11-17 | $9.09 | $9.52 | 198,984 | — | — |
| 1983-11-16 | $8.98 | $9.40 | 192,633 | — | — |
| 1983-11-15 | $8.92 | $9.34 | 430,567 | — | — |
| 1983-11-14 | $8.98 | $9.40 | 713,378 | — | — |
| 1983-11-11 | $8.74 | $9.15 | 131,245 | — | — |
| 1983-11-10 | $8.68 | $9.09 | 203,218 | — | — |
| 1983-11-09 | $8.68 | $9.09 | 296,359 | — | — |
| 1983-11-08 | $8.44 | $8.84 | 121,084 | — | — |
| 1983-11-07 | $8.41 | $8.81 | 295,936 | — | — |
| 1983-11-04 | $8.33 | $8.72 | 273,920 | — | — |
| 1983-11-03 | $8.27 | $8.66 | 436,918 | — | — |
| 1983-11-02 | $8.21 | $8.60 | 724,386 | — | — |
| 1983-11-01 | $7.94 | $8.32 | 301,863 | — | — |
| 1983-10-31 | $8.12 | $8.50 | 340,813 | — | — |
| 1983-10-28 | $8.30 | $8.69 | 318,374 | — | — |
| 1983-10-27 | $8.56 | $8.97 | 135,478 | — | — |
| 1983-10-26 | $8.53 | $8.94 | 315,411 | — | — |
| 1983-10-25 | $8.53 | $8.94 | 796,782 | — | — |
| 1983-10-24 | $8.53 | $8.94 | 298,052 | — | — |
| 1983-10-21 | $8.59 | $9.00 | 259,102 | — | — |
| 1983-10-20 | $8.71 | $9.12 | 383,573 | — | — |
| 1983-10-19 | $8.68 | $9.09 | 1,456,816 | — | — |
| 1983-10-18 | $8.92 | $9.34 | 611,770 | — | — |
| 1983-10-17 | $8.98 | $9.40 | 162,997 | — | — |
| 1983-10-14 | $8.83 | $9.24 | 336,579 | — | — |
| 1983-10-13 | $8.89 | $9.31 | 81,287 | — | — |
| 1983-10-12 | $8.95 | $9.37 | 411,939 | — | — |
| 1983-10-11 | $9.12 | $9.55 | 223,116 | — | — |
| 1983-10-10 | $9.09 | $9.52 | 135,478 | — | — |
| 1983-10-07 | $9.09 | $9.52 | 567,739 | — | — |
| 1983-10-06 | $9.12 | $9.55 | 965,284 | — | — |
| 1983-10-05 | $8.92 | $9.34 | 552,498 | — | — |
| 1983-10-04 | $8.86 | $9.28 | 326,418 | — | — |
| 1983-10-03 | $8.74 | $9.15 | 344,200 | — | — |
| 1983-09-30 | $8.80 | $9.21 | 632,091 | — | — |
| 1983-09-29 | $9.12 | $9.55 | 228,196 | — | — |
| 1983-09-28 | $9.15 | $9.58 | 260,796 | — | — |
| 1983-09-27 | $9.18 | $9.62 | 173,158 | — | — |
| 1983-09-26 | $9.33 | $9.77 | 944,539 | — | — |
| 1983-09-23 | $8.98 | $9.40 | 428,874 | — | — |
| 1983-09-22 | $9.01 | $9.43 | 1,509,738 | — | — |
| 1983-09-21 | $8.80 | $9.21 | 602,032 | — | — |
| 1983-09-20 | $8.83 | $9.24 | 941,152 | — | — |
| 1983-09-19 | $8.83 | $9.24 | 652,413 | — | — |
| 1983-09-16 | $8.65 | $9.06 | 320,068 | — | — |
| 1983-09-15 | $8.56 | $8.97 | 442,422 | — | — |
| 1983-09-14 | $8.68 | $9.09 | 597,375 | — | — |
| 1983-09-13 | $8.50 | $8.90 | 288,315 | — | — |
| 1983-09-12 | $8.44 | $8.84 | 515,241 | — | — |
| 1983-09-09 | $8.44 | $8.84 | 325,995 | — | — |
| 1983-09-08 | $8.53 | $8.94 | 628,281 | — | — |
| 1983-09-07 | $8.74 | $9.15 | 334,886 | — | — |
| 1983-09-06 | $8.71 | $9.12 | 375,953 | — | — |
| 1983-09-02 | $8.56 | $8.97 | 306,097 | — | — |
| 1983-09-01 | $8.44 | $8.84 | 457,240 | — | — |
| 1983-08-31 | $8.44 | $8.84 | 404,318 | — | — |
| 1983-08-30 | $8.47 | $8.87 | 714,649 | — | — |
| 1983-08-29 | $8.44 | $8.79 | 334,886 | — | — |
| 1983-08-26 | $8.56 | $8.91 | 500,423 | — | — |
| 1983-08-25 | $8.33 | $8.67 | 779,424 | — | — |
| 1983-08-24 | $8.39 | $8.73 | 1,147,756 | — | — |
| 1983-08-23 | $8.62 | $8.97 | 335,732 | — | — |
| 1983-08-22 | $8.68 | $9.03 | 172,312 | — | — |
| 1983-08-19 | $8.65 | $9.00 | 297,206 | — | — |
| 1983-08-18 | $8.80 | $9.16 | 242,168 | — | — |
| 1983-08-17 | $8.86 | $9.22 | 225,656 | — | — |
| 1983-08-16 | $8.86 | $9.22 | 405,165 | — | — |
| 1983-08-15 | $8.80 | $9.16 | 465,284 | — | — |
| 1983-08-12 | $8.68 | $9.03 | 188,400 | — | — |
| 1983-08-11 | $8.86 | $9.22 | 515,665 | — | — |
| 1983-08-10 | $8.89 | $9.25 | 430,567 | — | — |
| 1983-08-09 | $8.77 | $9.13 | 636,749 | — | — |
| 1983-08-08 | $8.89 | $9.25 | 419,136 | — | — |
| 1983-08-05 | $9.06 | $9.43 | 695,597 | — | — |
| 1983-08-04 | $9.21 | $9.59 | 613,040 | — | — |
| 1983-08-03 | $9.48 | $9.86 | 419,136 | — | — |
| 1983-08-02 | $9.27 | $9.65 | 339,543 | — | — |
| 1983-08-01 | $9.39 | $9.77 | 370,025 | — | — |
| 1983-07-29 | $9.42 | $9.80 | 609,653 | — | — |
| 1983-07-28 | $9.74 | $10.14 | 1,853,937 | — | — |
| 1983-07-27 | $10.33 | $10.75 | 497,883 | — | — |
| 1983-07-26 | $10.30 | $10.72 | 621,507 | — | — |
| 1983-07-25 | $10.33 | $10.75 | 1,176,122 | — | — |
| 1983-07-22 | $10.51 | $10.94 | 733,277 | — | — |
| 1983-07-21 | $11.46 | $11.92 | 543,607 | — | — |
| 1983-07-20 | $11.22 | $11.68 | 875,953 | — | — |
| 1983-07-19 | $10.92 | $11.37 | 372,989 | — | — |
| 1983-07-18 | $10.84 | $11.28 | 100,339 | — | — |
| 1983-07-15 | $10.75 | $11.18 | 94,412 | — | — |
| 1983-07-14 | $10.75 | $11.18 | 1,279,001 | — | — |
| 1983-07-13 | $10.75 | $11.18 | 668,925 | — | — |
| 1983-07-12 | $10.69 | $11.12 | 128,281 | — | — |
| 1983-07-11 | $11.04 | $11.49 | 117,273 | — | — |
| 1983-07-08 | $10.89 | $11.34 | 381,880 | — | — |
| 1983-07-07 | $10.92 | $11.37 | 1,644,369 | — | — |
| 1983-07-06 | $10.98 | $11.43 | 331,499 | — | — |
| 1983-07-05 | $10.84 | $11.28 | 217,189 | — | — |
| 1983-07-01 | $11.01 | $11.46 | 387,807 | — | — |
| 1983-06-30 | $10.92 | $11.37 | 610,923 | — | — |
| 1983-06-29 | $10.42 | $10.85 | 608,806 | — | — |
| 1983-06-28 | $10.27 | $10.69 | 307,367 | — | — |
| 1983-06-27 | $10.45 | $10.88 | 126,164 | — | — |
| 1983-06-24 | $10.54 | $10.97 | 671,465 | — | — |
| 1983-06-23 | $10.39 | $10.82 | 1,233,700 | — | — |
| 1983-06-22 | $10.07 | $10.48 | 302,286 | — | — |
| 1983-06-21 | $10.07 | $10.48 | 1,494,920 | — | — |
| 1983-06-20 | $10.16 | $10.57 | 384,843 | — | — |
| 1983-06-17 | $10.22 | $10.63 | 264,183 | — | — |
| 1983-06-16 | $10.30 | $10.72 | 215,919 | — | — |
| 1983-06-15 | $10.27 | $10.69 | 148,603 | — | — |
| 1983-06-14 | $10.45 | $10.88 | 204,064 | — | — |
| 1983-06-13 | $10.51 | $10.94 | 379,340 | — | — |
| 1983-06-10 | $10.33 | $10.75 | 229,043 | — | — |
| 1983-06-09 | $10.07 | $10.48 | 109,653 | — | — |
| 1983-06-08 | $10.13 | $10.54 | 289,162 | — | — |
| 1983-06-07 | $10.36 | $10.79 | 551,651 | — | — |
| 1983-06-06 | $10.51 | $10.94 | 264,606 | — | — |
| 1983-06-03 | $10.42 | $10.85 | 312,870 | — | — |
| 1983-06-02 | $10.36 | $10.79 | 500,000 | — | — |
| 1983-06-01 | $10.30 | $10.67 | 509,738 | — | — |
| 1983-05-31 | $10.25 | $10.61 | 404,742 | — | — |
| 1983-05-27 | $10.39 | $10.76 | 194,327 | — | — |
| 1983-05-26 | $10.27 | $10.64 | 344,623 | — | — |
| 1983-05-25 | $10.51 | $10.88 | 369,602 | — | — |
| 1983-05-24 | $10.33 | $10.70 | 209,145 | — | — |
| 1983-05-23 | $10.25 | $10.61 | 278,577 | — | — |
| 1983-05-20 | $10.13 | $10.49 | 286,622 | — | — |
| 1983-05-19 | $10.10 | $10.46 | 265,876 | — | — |
| 1983-05-18 | $10.22 | $10.58 | 357,324 | — | — |
| 1983-05-17 | $10.13 | $10.49 | 101,609 | — | — |
| 1983-05-16 | $10.19 | $10.55 | 151,990 | — | — |
| 1983-05-13 | $10.48 | $10.85 | 127,434 | — | — |
| 1983-05-12 | $10.48 | $10.85 | 235,394 | — | — |
| 1983-05-11 | $10.45 | $10.82 | 184,589 | — | — |
| 1983-05-10 | $10.78 | $11.16 | 223,116 | — | — |
| 1983-05-09 | $10.87 | $11.25 | 460,203 | — | — |
| 1983-05-06 | $10.45 | $10.82 | 473,751 | — | — |
| 1983-05-05 | $10.27 | $10.64 | 303,980 | — | — |
| 1983-05-04 | $10.01 | $10.36 | 331,499 | — | — |
| 1983-05-03 | $9.71 | $10.06 | 165,538 | — | — |
| 1983-05-02 | $9.83 | $10.18 | 210,838 | — | — |
| 1983-04-29 | $10.10 | $10.46 | 172,735 | — | — |
| 1983-04-28 | $10.10 | $10.46 | 378,493 | — | — |
| 1983-04-27 | $10.01 | $10.36 | 240,474 | — | — |
| 1983-04-26 | $10.10 | $10.46 | 253,599 | — | — |
| 1983-04-25 | $9.86 | $10.21 | 143,522 | — | — |
| 1983-04-22 | $10.13 | $10.49 | 163,844 | — | — |
| 1983-04-21 | $10.39 | $10.76 | 259,526 | — | — |
| 1983-04-20 | $9.92 | $10.27 | 171,041 | — | — |
| 1983-04-19 | $10.33 | $10.70 | 188,823 | — | — |
| 1983-04-18 | $10.51 | $10.88 | 286,198 | — | — |
| 1983-04-15 | $10.36 | $10.73 | 101,609 | — | — |
| 1983-04-14 | $10.25 | $10.61 | 213,802 | — | — |
| 1983-04-13 | $10.30 | $10.67 | 219,306 | — | — |
| 1983-04-12 | $10.36 | $10.73 | 113,463 | — | — |
| 1983-04-11 | $10.13 | $10.49 | 152,413 | — | — |
| 1983-04-08 | $9.80 | $10.15 | 289,585 | — | — |
| 1983-04-07 | $9.92 | $10.27 | 237,511 | — | — |
| 1983-04-06 | $9.95 | $10.30 | 365,368 | — | — |
| 1983-04-05 | $10.25 | $10.61 | 284,505 | — | — |
| 1983-04-04 | $10.66 | $11.04 | 165,538 | — | — |
| 1983-03-31 | $10.72 | $11.10 | 97,375 | — | — |
| 1983-03-30 | $10.81 | $11.19 | 215,919 | — | — |
| 1983-03-29 | $10.54 | $10.91 | 83,404 | — | — |
| 1983-03-28 | $10.87 | $11.25 | 74,513 | — | — |
| 1983-03-25 | $11.01 | $11.40 | 334,886 | — | — |
| 1983-03-24 | $10.95 | $11.34 | 439,458 | — | — |
| 1983-03-23 | $10.81 | $11.19 | 316,681 | — | — |
| 1983-03-22 | $10.72 | $11.10 | 72,396 | — | — |
| 1983-03-21 | $10.87 | $11.25 | 139,289 | — | — |
| 1983-03-18 | $10.92 | $11.31 | 412,362 | — | — |
| 1983-03-17 | $10.75 | $11.13 | 869,602 | — | — |
| 1983-03-16 | $10.45 | $10.82 | 398,391 | — | — |
| 1983-03-15 | $10.48 | $10.85 | 279,001 | — | — |
| 1983-03-14 | $10.48 | $10.85 | 201,101 | — | — |
| 1983-03-11 | $10.66 | $11.04 | 287,892 | — | — |
| 1983-03-10 | $10.81 | $11.19 | 193,480 | — | — |
| 1983-03-09 | $10.84 | $11.22 | 183,743 | — | — |
| 1983-03-08 | $10.81 | $11.19 | 374,682 | — | — |
| 1983-03-07 | $11.10 | $11.50 | 162,574 | — | — |
| 1983-03-04 | $11.54 | $11.95 | 466,554 | — | — |
| 1983-03-03 | $11.63 | $12.05 | 941,998 | — | — |
| 1983-03-02 | $11.40 | $11.80 | 343,353 | — | — |
| 1983-03-01 | $11.46 | $11.81 | 275,614 | — | — |
| 1983-02-28 | $11.49 | $11.84 | 349,280 | — | — |
| 1983-02-25 | $11.69 | $12.05 | 527,519 | — | — |
| 1983-02-24 | $11.99 | $12.36 | 814,141 | — | — |
| 1983-02-23 | $12.05 | $12.42 | 298,899 | — | — |
| 1983-02-22 | $11.78 | $12.14 | 573,666 | — | — |
| 1983-02-18 | $11.78 | $12.14 | 528,789 | — | — |
| 1983-02-17 | $11.46 | $11.81 | 504,234 | — | — |
| 1983-02-16 | $11.28 | $11.63 | 804,826 | — | — |
| 1983-02-15 | $11.28 | $11.63 | 491,109 | — | — |
| 1983-02-14 | $10.87 | $11.20 | 292,125 | — | — |
| 1983-02-11 | $10.75 | $11.08 | 409,399 | — | — |
| 1983-02-10 | $10.54 | $10.86 | 262,913 | — | — |
| 1983-02-09 | $10.22 | $10.53 | 234,547 | — | — |
| 1983-02-08 | $10.48 | $10.80 | 550,804 | — | — |
| 1983-02-07 | $10.25 | $10.56 | 320,068 | — | — |
| 1983-02-04 | $10.45 | $10.77 | 391,617 | — | — |
| 1983-02-03 | $9.68 | $9.98 | 155,377 | — | — |
| 1983-02-02 | $9.65 | $9.95 | 250,212 | — | — |
| 1983-02-01 | $9.65 | $9.95 | 397,968 | — | — |
| 1983-01-31 | $9.54 | $9.83 | 208,721 | — | — |
| 1983-01-28 | $9.42 | $9.71 | 507,197 | — | — |
| 1983-01-27 | $9.18 | $9.47 | 295,089 | — | — |
| 1983-01-26 | $8.95 | $9.22 | 201,524 | — | — |
| 1983-01-25 | $8.83 | $9.10 | 154,953 | — | — |
| 1983-01-24 | $8.68 | $8.95 | 437,765 | — | — |
| 1983-01-21 | $9.03 | $9.31 | 143,099 | — | — |
| 1983-01-20 | $9.27 | $9.56 | 123,201 | — | — |
| 1983-01-19 | $9.21 | $9.50 | 150,720 | — | — |
| 1983-01-18 | $9.54 | $9.83 | 264,606 | — | — |
| 1983-01-17 | $9.60 | $9.89 | 402,625 | — | — |
| 1983-01-14 | $9.48 | $9.77 | 541,490 | — | — |
| 1983-01-13 | $9.57 | $9.86 | 129,975 | — | — |
| 1983-01-12 | $9.71 | $10.01 | 367,485 | — | — |
| 1983-01-11 | $9.68 | $9.98 | 623,624 | — | — |
| 1983-01-10 | $9.48 | $9.77 | 336,156 | — | — |
| 1983-01-07 | $9.01 | $9.28 | 416,173 | — | — |
| 1983-01-06 | $9.03 | $9.31 | 193,903 | — | — |
| 1983-01-05 | $8.68 | $8.95 | 241,321 | — | — |
| 1983-01-04 | $8.68 | $8.95 | 90,178 | — | — |
| 1983-01-03 | $8.50 | $8.77 | 56,308 | — | — |