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 | $8.46 | $9.07 | 353,700 | — | — |
| 1983-12-29 | $8.46 | $9.07 | 150,000 | — | — |
| 1983-12-28 | $8.58 | $9.20 | 203,700 | — | — |
| 1983-12-27 | $8.75 | $9.38 | 225,600 | — | — |
| 1983-12-23 | $8.54 | $9.16 | 64,500 | — | — |
| 1983-12-22 | $8.50 | $9.11 | 51,000 | — | — |
| 1983-12-21 | $8.58 | $9.20 | 203,700 | — | — |
| 1983-12-20 | $8.58 | $9.20 | 157,800 | — | — |
| 1983-12-19 | $8.58 | $9.20 | 227,100 | — | — |
| 1983-12-16 | $8.54 | $9.16 | 124,800 | — | — |
| 1983-12-15 | $8.83 | $9.47 | 306,900 | — | — |
| 1983-12-14 | $9.21 | $9.87 | 62,100 | — | — |
| 1983-12-13 | $9.54 | $10.23 | 108,000 | — | — |
| 1983-12-12 | $9.50 | $10.18 | 66,300 | — | — |
| 1983-12-09 | $9.42 | $10.09 | 105,900 | — | — |
| 1983-12-08 | $9.42 | $10.09 | 42,300 | — | — |
| 1983-12-07 | $9.54 | $10.23 | 57,300 | — | — |
| 1983-12-06 | $9.54 | $10.23 | 381,000 | — | — |
| 1983-12-05 | $9.50 | $10.18 | 39,900 | — | — |
| 1983-12-02 | $9.42 | $10.09 | 166,800 | — | — |
| 1983-12-01 | $9.67 | $10.36 | 86,400 | — | — |
| 1983-11-30 | $9.71 | $10.41 | 331,500 | — | — |
| 1983-11-29 | $9.54 | $10.23 | 27,300 | — | — |
| 1983-11-28 | $9.46 | $10.14 | 153,000 | — | — |
| 1983-11-25 | $9.67 | $10.36 | 33,600 | — | — |
| 1983-11-23 | $9.54 | $10.23 | 89,100 | — | — |
| 1983-11-22 | $9.58 | $10.27 | 193,500 | — | — |
| 1983-11-21 | $9.46 | $10.14 | 44,700 | — | — |
| 1983-11-18 | $9.29 | $9.96 | 125,400 | — | — |
| 1983-11-17 | $9.50 | $10.18 | 152,100 | — | — |
| 1983-11-16 | $8.96 | $9.60 | 94,500 | — | — |
| 1983-11-15 | $8.67 | $9.29 | 70,200 | — | — |
| 1983-11-14 | $8.83 | $9.47 | 120,300 | — | — |
| 1983-11-11 | $8.83 | $9.47 | 202,500 | — | — |
| 1983-11-10 | $8.46 | $9.07 | 72,300 | — | — |
| 1983-11-09 | $8.42 | $9.02 | 127,800 | — | — |
| 1983-11-08 | $8.33 | $8.93 | 231,900 | — | — |
| 1983-11-07 | $8.29 | $8.89 | 54,000 | — | — |
| 1983-11-04 | $8.33 | $8.93 | 79,200 | — | — |
| 1983-11-03 | $8.38 | $8.91 | 176,400 | — | — |
| 1983-11-02 | $8.50 | $9.04 | 64,200 | — | — |
| 1983-11-01 | $8.25 | $8.77 | 183,900 | — | — |
| 1983-10-31 | $8.29 | $8.82 | 331,800 | — | — |
| 1983-10-28 | $8.25 | $8.77 | 107,700 | — | — |
| 1983-10-27 | $8.29 | $8.82 | 51,600 | — | — |
| 1983-10-26 | $8.33 | $8.86 | 130,500 | — | — |
| 1983-10-25 | $8.38 | $8.91 | 56,400 | — | — |
| 1983-10-24 | $8.38 | $8.91 | 177,000 | — | — |
| 1983-10-21 | $8.38 | $8.91 | 204,000 | — | — |
| 1983-10-20 | $8.58 | $9.13 | 251,400 | — | — |
| 1983-10-19 | $8.67 | $9.22 | 455,400 | — | — |
| 1983-10-18 | $8.92 | $9.48 | 234,600 | — | — |
| 1983-10-17 | $9.04 | $9.61 | 267,000 | — | — |
| 1983-10-14 | $9.13 | $9.70 | 74,400 | — | — |
| 1983-10-13 | $9.13 | $9.70 | 51,900 | — | — |
| 1983-10-12 | $9.17 | $9.75 | 127,200 | — | — |
| 1983-10-11 | $9.17 | $9.75 | 273,900 | — | — |
| 1983-10-10 | $9.13 | $9.70 | 342,300 | — | — |
| 1983-10-07 | $8.96 | $9.53 | 471,000 | — | — |
| 1983-10-06 | $8.83 | $9.39 | 84,600 | — | — |
| 1983-10-05 | $8.96 | $9.53 | 58,500 | — | — |
| 1983-10-04 | $8.75 | $9.30 | 138,000 | — | — |
| 1983-10-03 | $8.54 | $9.08 | 128,100 | — | — |
| 1983-09-30 | $8.63 | $9.17 | 279,900 | — | — |
| 1983-09-29 | $9.08 | $9.66 | 41,700 | — | — |
| 1983-09-28 | $9.17 | $9.75 | 319,800 | — | — |
| 1983-09-27 | $9.33 | $9.93 | 40,800 | — | — |
| 1983-09-26 | $9.58 | $10.19 | 52,800 | — | — |
| 1983-09-23 | $9.75 | $10.37 | 105,000 | — | — |
| 1983-09-22 | $9.83 | $10.46 | 292,500 | — | — |
| 1983-09-21 | $9.63 | $10.24 | 694,200 | — | — |
| 1983-09-20 | $9.25 | $9.84 | 94,800 | — | — |
| 1983-09-19 | $9.21 | $9.79 | 106,800 | — | — |
| 1983-09-16 | $9.08 | $9.66 | 72,600 | — | — |
| 1983-09-15 | $8.96 | $9.53 | 57,900 | — | — |
| 1983-09-14 | $9.08 | $9.66 | 169,800 | — | — |
| 1983-09-13 | $9.08 | $9.66 | 249,000 | — | — |
| 1983-09-12 | $9.13 | $9.70 | 261,900 | — | — |
| 1983-09-09 | $8.96 | $9.53 | 230,100 | — | — |
| 1983-09-08 | $8.96 | $9.53 | 243,000 | — | — |
| 1983-09-07 | $9.08 | $9.66 | 99,300 | — | — |
| 1983-09-06 | $9.08 | $9.66 | 231,300 | — | — |
| 1983-09-02 | $8.92 | $9.48 | 61,500 | — | — |
| 1983-09-01 | $8.88 | $9.44 | 47,100 | — | — |
| 1983-08-31 | $8.71 | $9.26 | 173,100 | — | — |
| 1983-08-30 | $9.00 | $9.57 | 217,200 | — | — |
| 1983-08-29 | $9.04 | $9.61 | 51,600 | — | — |
| 1983-08-26 | $9.08 | $9.66 | 113,100 | — | — |
| 1983-08-25 | $9.04 | $9.61 | 135,300 | — | — |
| 1983-08-24 | $9.29 | $9.88 | 135,300 | — | — |
| 1983-08-23 | $9.38 | $9.97 | 105,300 | — | — |
| 1983-08-22 | $9.58 | $10.19 | 158,700 | — | — |
| 1983-08-19 | $9.63 | $10.24 | 76,500 | — | — |
| 1983-08-18 | $9.63 | $10.24 | 97,500 | — | — |
| 1983-08-17 | $9.75 | $10.37 | 93,900 | — | — |
| 1983-08-16 | $9.58 | $10.19 | 64,800 | — | — |
| 1983-08-15 | $9.54 | $10.15 | 270,300 | — | — |
| 1983-08-12 | $9.08 | $9.66 | 305,400 | — | — |
| 1983-08-11 | $8.75 | $9.30 | 721,500 | — | — |
| 1983-08-10 | $8.79 | $9.35 | 293,400 | — | — |
| 1983-08-09 | $8.96 | $9.53 | 1,147,200 | — | — |
| 1983-08-08 | $9.17 | $9.68 | 407,700 | — | — |
| 1983-08-05 | $9.25 | $9.76 | 109,800 | — | — |
| 1983-08-04 | $9.29 | $9.81 | 242,700 | — | — |
| 1983-08-03 | $9.38 | $9.90 | 301,800 | — | — |
| 1983-08-02 | $9.33 | $9.85 | 337,200 | — | — |
| 1983-08-01 | $9.71 | $10.25 | 119,100 | — | — |
| 1983-07-29 | $9.79 | $10.34 | 498,600 | — | — |
| 1983-07-28 | $10.00 | $10.56 | 227,700 | — | — |
| 1983-07-27 | $10.67 | $11.26 | 64,500 | — | — |
| 1983-07-26 | $10.92 | $11.52 | 79,500 | — | — |
| 1983-07-25 | $11.00 | $11.61 | 39,600 | — | — |
| 1983-07-22 | $11.00 | $11.61 | 134,700 | — | — |
| 1983-07-21 | $11.00 | $11.61 | 133,800 | — | — |
| 1983-07-20 | $10.96 | $11.57 | 583,200 | — | — |
| 1983-07-19 | $10.42 | $11.00 | 75,900 | — | — |
| 1983-07-18 | $10.50 | $11.08 | 77,700 | — | — |
| 1983-07-15 | $10.58 | $11.17 | 36,000 | — | — |
| 1983-07-14 | $10.58 | $11.17 | 41,700 | — | — |
| 1983-07-13 | $10.50 | $11.08 | 179,400 | — | — |
| 1983-07-12 | $10.75 | $11.35 | 87,900 | — | — |
| 1983-07-11 | $10.71 | $11.30 | 182,400 | — | — |
| 1983-07-08 | $10.50 | $11.08 | 377,100 | — | — |
| 1983-07-07 | $10.50 | $11.08 | 1,615,500 | — | — |
| 1983-07-06 | $11.04 | $11.66 | 76,500 | — | — |
| 1983-07-05 | $10.96 | $11.57 | 220,200 | — | — |
| 1983-07-01 | $11.13 | $11.74 | 232,200 | — | — |
| 1983-06-30 | $11.04 | $11.66 | 79,800 | — | — |
| 1983-06-29 | $11.00 | $11.61 | 111,000 | — | — |
| 1983-06-28 | $10.83 | $11.44 | 528,600 | — | — |
| 1983-06-27 | $11.13 | $11.74 | 259,800 | — | — |
| 1983-06-24 | $11.17 | $11.79 | 80,100 | — | — |
| 1983-06-23 | $11.08 | $11.70 | 176,400 | — | — |
| 1983-06-22 | $11.21 | $11.83 | 182,400 | — | — |
| 1983-06-21 | $11.54 | $12.18 | 312,900 | — | — |
| 1983-06-20 | $11.67 | $12.32 | 485,700 | — | — |
| 1983-06-17 | $12.04 | $12.71 | 249,600 | — | — |
| 1983-06-16 | $12.08 | $12.76 | 784,500 | — | — |
| 1983-06-15 | $11.96 | $12.62 | 654,000 | — | — |
| 1983-06-14 | $11.00 | $11.61 | 389,700 | — | — |
| 1983-06-13 | $10.50 | $11.08 | 183,000 | — | — |
| 1983-06-10 | $10.33 | $10.91 | 108,900 | — | — |
| 1983-06-09 | $10.21 | $10.78 | 114,900 | — | — |
| 1983-06-08 | $10.17 | $10.73 | 161,700 | — | — |
| 1983-06-07 | $10.50 | $11.08 | 76,200 | — | — |
| 1983-06-06 | $10.71 | $11.30 | 57,000 | — | — |
| 1983-06-03 | $10.71 | $11.30 | 33,300 | — | — |
| 1983-06-02 | $10.63 | $11.22 | 45,900 | — | — |
| 1983-06-01 | $10.63 | $11.22 | 80,400 | — | — |
| 1983-05-31 | $10.67 | $11.26 | 42,000 | — | — |
| 1983-05-27 | $11.00 | $11.61 | 215,400 | — | — |
| 1983-05-26 | $11.17 | $11.79 | 250,800 | — | — |
| 1983-05-25 | $11.17 | $11.79 | 320,100 | — | — |
| 1983-05-24 | $11.33 | $11.96 | 241,200 | — | — |
| 1983-05-23 | $10.96 | $11.57 | 87,000 | — | — |
| 1983-05-20 | $10.88 | $11.48 | 146,400 | — | — |
| 1983-05-19 | $10.79 | $11.39 | 92,700 | — | — |
| 1983-05-18 | $10.88 | $11.48 | 126,300 | — | — |
| 1983-05-17 | $10.67 | $11.26 | 105,600 | — | — |
| 1983-05-16 | $10.63 | $11.22 | 72,600 | — | — |
| 1983-05-13 | $10.92 | $11.52 | 87,000 | — | — |
| 1983-05-12 | $10.88 | $11.41 | 91,200 | — | — |
| 1983-05-11 | $10.88 | $11.41 | 102,900 | — | — |
| 1983-05-10 | $11.08 | $11.63 | 192,600 | — | — |
| 1983-05-09 | $10.88 | $11.41 | 89,700 | — | — |
| 1983-05-06 | $11.04 | $11.58 | 194,100 | — | — |
| 1983-05-05 | $10.75 | $11.28 | 35,700 | — | — |
| 1983-05-04 | $10.71 | $11.24 | 126,000 | — | — |
| 1983-05-03 | $10.75 | $11.28 | 77,700 | — | — |
| 1983-05-02 | $10.71 | $11.24 | 88,800 | — | — |
| 1983-04-29 | $10.92 | $11.45 | 267,300 | — | — |
| 1983-04-28 | $11.13 | $11.67 | 188,100 | — | — |
| 1983-04-27 | $10.92 | $11.45 | 233,700 | — | — |
| 1983-04-26 | $10.88 | $11.41 | 303,600 | — | — |
| 1983-04-25 | $10.54 | $11.06 | 144,000 | — | — |
| 1983-04-22 | $10.50 | $11.02 | 181,800 | — | — |
| 1983-04-21 | $10.83 | $11.37 | 336,300 | — | — |
| 1983-04-20 | $10.58 | $11.10 | 342,300 | — | — |
| 1983-04-19 | $10.25 | $10.75 | 197,700 | — | — |
| 1983-04-18 | $10.33 | $10.84 | 283,800 | — | — |
| 1983-04-15 | $10.13 | $10.62 | 120,300 | — | — |
| 1983-04-14 | $10.29 | $10.80 | 167,100 | — | — |
| 1983-04-13 | $10.13 | $10.62 | 279,000 | — | — |
| 1983-04-12 | $10.00 | $10.49 | 517,200 | — | — |
| 1983-04-11 | $10.00 | $10.49 | 294,600 | — | — |
| 1983-04-08 | $9.92 | $10.40 | 200,400 | — | — |
| 1983-04-07 | $9.83 | $10.32 | 63,600 | — | — |
| 1983-04-06 | $9.75 | $10.23 | 179,400 | — | — |
| 1983-04-05 | $9.88 | $10.36 | 285,300 | — | — |
| 1983-04-04 | $10.00 | $10.49 | 259,200 | — | — |
| 1983-03-31 | $10.25 | $10.75 | 224,100 | — | — |
| 1983-03-30 | $10.29 | $10.80 | 150,600 | — | — |
| 1983-03-29 | $10.33 | $10.84 | 270,900 | — | — |
| 1983-03-28 | $10.29 | $10.80 | 172,200 | — | — |
| 1983-03-25 | $10.25 | $10.75 | 189,300 | — | — |
| 1983-03-24 | $10.21 | $10.71 | 137,400 | — | — |
| 1983-03-23 | $10.21 | $10.71 | 236,700 | — | — |
| 1983-03-22 | $9.92 | $10.40 | 309,000 | — | — |
| 1983-03-21 | $10.00 | $10.49 | 115,200 | — | — |
| 1983-03-18 | $9.92 | $10.40 | 89,100 | — | — |
| 1983-03-17 | $10.00 | $10.49 | 155,400 | — | — |
| 1983-03-16 | $9.83 | $10.32 | 320,100 | — | — |
| 1983-03-15 | $9.75 | $10.23 | 453,900 | — | — |
| 1983-03-14 | $9.75 | $10.23 | 151,200 | — | — |
| 1983-03-11 | $9.50 | $9.97 | 149,100 | — | — |
| 1983-03-10 | $9.67 | $10.14 | 125,700 | — | — |
| 1983-03-09 | $9.83 | $10.32 | 220,800 | — | — |
| 1983-03-08 | $9.63 | $10.10 | 172,200 | — | — |
| 1983-03-07 | $9.67 | $10.14 | 234,300 | — | — |
| 1983-03-04 | $9.88 | $10.36 | 82,200 | — | — |
| 1983-03-03 | $9.92 | $10.40 | 183,000 | — | — |
| 1983-03-02 | $9.92 | $10.40 | 291,300 | — | — |
| 1983-03-01 | $9.67 | $10.14 | 120,300 | — | — |
| 1983-02-28 | $9.42 | $9.88 | 100,500 | — | — |
| 1983-02-25 | $9.42 | $9.88 | 177,900 | — | — |
| 1983-02-24 | $9.17 | $9.62 | 133,800 | — | — |
| 1983-02-23 | $8.83 | $9.27 | 121,200 | — | — |
| 1983-02-22 | $8.79 | $9.22 | 269,700 | — | — |
| 1983-02-18 | $9.25 | $9.71 | 588,300 | — | — |
| 1983-02-17 | $9.33 | $9.79 | 175,800 | — | — |
| 1983-02-16 | $9.42 | $9.88 | 40,200 | — | — |
| 1983-02-15 | $9.83 | $10.32 | 84,900 | — | — |
| 1983-02-14 | $9.63 | $10.10 | 126,900 | — | — |
| 1983-02-11 | $9.92 | $10.33 | 118,800 | — | — |
| 1983-02-10 | $9.83 | $10.25 | 293,700 | — | — |
| 1983-02-09 | $9.54 | $9.94 | 96,600 | — | — |
| 1983-02-08 | $9.42 | $9.81 | 87,000 | — | — |
| 1983-02-07 | $9.42 | $9.81 | 139,200 | — | — |
| 1983-02-04 | $9.42 | $9.81 | 142,500 | — | — |
| 1983-02-03 | $9.08 | $9.47 | 97,800 | — | — |
| 1983-02-02 | $9.13 | $9.51 | 66,300 | — | — |
| 1983-02-01 | $9.04 | $9.42 | 93,600 | — | — |
| 1983-01-31 | $9.38 | $9.77 | 123,000 | — | — |
| 1983-01-28 | $9.33 | $9.73 | 209,700 | — | — |
| 1983-01-27 | $9.33 | $9.73 | 64,200 | — | — |
| 1983-01-26 | $9.25 | $9.64 | 84,000 | — | — |
| 1983-01-25 | $9.21 | $9.60 | 145,500 | — | — |
| 1983-01-24 | $8.79 | $9.16 | 370,500 | — | — |
| 1983-01-21 | $9.29 | $9.68 | 56,100 | — | — |
| 1983-01-20 | $9.50 | $9.90 | 185,400 | — | — |
| 1983-01-19 | $9.63 | $10.03 | 69,300 | — | — |
| 1983-01-18 | $9.75 | $10.16 | 101,700 | — | — |
| 1983-01-17 | $10.00 | $10.42 | 291,600 | — | — |
| 1983-01-14 | $10.25 | $10.68 | 177,900 | — | — |
| 1983-01-13 | $10.17 | $10.60 | 168,000 | — | — |
| 1983-01-12 | $10.38 | $10.81 | 447,300 | — | — |
| 1983-01-11 | $10.33 | $10.77 | 562,200 | — | — |
| 1983-01-10 | $10.25 | $10.68 | 360,300 | — | — |
| 1983-01-07 | $9.88 | $10.29 | 181,800 | — | — |
| 1983-01-06 | $10.00 | $10.42 | 542,100 | — | — |
| 1983-01-05 | $9.88 | $10.29 | 434,100 | — | — |
| 1983-01-04 | $9.58 | $9.99 | 123,300 | — | — |
| 1983-01-03 | $9.33 | $9.73 | 145,200 | — | — |