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
- 1983-03-16 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 | $7.88 | $7.87 | 6,100 | — | — |
| 1983-12-29 | $7.88 | $7.87 | 333 | — | — |
| 1983-12-28 | $7.88 | $7.87 | 7,000 | — | — |
| 1983-12-27 | $7.88 | $7.87 | 1,200 | — | — |
| 1983-12-23 | $7.88 | $7.87 | 0 | — | — |
| 1983-12-22 | $7.88 | $7.87 | 333 | — | — |
| 1983-12-21 | $7.50 | $7.50 | 700 | — | — |
| 1983-12-20 | $7.50 | $7.50 | 100 | — | — |
| 1983-12-19 | $7.50 | $7.50 | 233 | — | — |
| 1983-12-16 | $7.50 | $7.50 | 0 | — | — |
| 1983-12-15 | $7.50 | $7.50 | 33 | — | — |
| 1983-12-14 | $7.50 | $7.50 | 1,167 | — | — |
| 1983-12-13 | $7.50 | $7.50 | 667 | — | — |
| 1983-12-12 | $7.50 | $7.50 | 367 | — | — |
| 1983-12-09 | $7.50 | $7.50 | 667 | — | — |
| 1983-12-08 | $7.50 | $7.50 | 500 | — | — |
| 1983-12-07 | $7.50 | $7.50 | 0 | — | — |
| 1983-12-06 | $7.50 | $7.50 | 2,733 | — | — |
| 1983-12-05 | $7.50 | $7.50 | 600 | — | — |
| 1983-12-02 | $7.88 | $7.87 | 667 | — | — |
| 1983-12-01 | $7.88 | $7.87 | 0 | — | — |
| 1983-11-30 | $7.88 | $7.87 | 0 | — | — |
| 1983-11-29 | $7.88 | $7.87 | 3,800 | — | — |
| 1983-11-28 | $8.25 | $8.25 | 533 | — | — |
| 1983-11-25 | $8.25 | $8.25 | 167 | — | — |
| 1983-11-23 | $8.25 | $8.25 | 1,100 | — | — |
| 1983-11-22 | $8.25 | $8.25 | 3,800 | — | — |
| 1983-11-21 | $8.25 | $8.25 | 2,333 | — | — |
| 1983-11-18 | $7.88 | $7.87 | 3,500 | — | — |
| 1983-11-17 | $7.88 | $7.87 | 700 | — | — |
| 1983-11-16 | $7.88 | $7.87 | 333 | — | — |
| 1983-11-15 | $7.88 | $7.87 | 767 | — | — |
| 1983-11-14 | $7.88 | $7.87 | 1,067 | — | — |
| 1983-11-11 | $7.88 | $7.87 | 400 | — | — |
| 1983-11-10 | $7.13 | $7.13 | 1,367 | — | — |
| 1983-11-09 | $7.13 | $7.13 | 1,433 | — | — |
| 1983-11-08 | $7.13 | $7.13 | 2,333 | — | — |
| 1983-11-07 | $6.00 | $6.00 | 2,000 | — | — |
| 1983-11-04 | $7.13 | $7.13 | 2,033 | — | — |
| 1983-11-03 | $7.88 | $7.87 | 1,433 | — | — |
| 1983-11-02 | $7.88 | $7.87 | 667 | — | — |
| 1983-11-01 | $8.25 | $8.25 | 867 | — | — |
| 1983-10-31 | $8.25 | $8.25 | 833 | — | — |
| 1983-10-28 | $9.00 | $9.00 | 2,267 | — | — |
| 1983-10-27 | $9.75 | $9.75 | 1,067 | — | — |
| 1983-10-26 | $10.13 | $10.13 | 33 | — | — |
| 1983-10-25 | $10.13 | $10.13 | 933 | — | — |
| 1983-10-24 | $10.13 | $10.13 | 200 | — | — |
| 1983-10-21 | $10.13 | $10.13 | 233 | — | — |
| 1983-10-20 | $10.13 | $10.13 | 3,500 | — | — |
| 1983-10-19 | $10.13 | $10.13 | 3,933 | — | — |
| 1983-10-18 | $10.13 | $10.13 | 433 | — | — |
| 1983-10-17 | $10.13 | $10.13 | 600 | — | — |
| 1983-10-14 | $10.88 | $10.87 | 1,100 | — | — |
| 1983-10-13 | $11.25 | $11.25 | 767 | — | — |
| 1983-10-12 | $11.63 | $11.63 | 33 | — | — |
| 1983-10-11 | $12.38 | $12.38 | 0 | — | — |
| 1983-10-10 | $12.38 | $12.38 | 0 | — | — |
| 1983-10-07 | $12.38 | $12.38 | 0 | — | — |
| 1983-10-06 | $12.38 | $12.38 | 3,300 | — | — |
| 1983-10-05 | $12.00 | $12.00 | 1,167 | — | — |
| 1983-10-04 | $12.38 | $12.38 | 3,100 | — | — |
| 1983-10-03 | $13.88 | $13.88 | 0 | — | — |
| 1983-09-30 | $13.88 | $13.88 | 33 | — | — |
| 1983-09-29 | $13.88 | $13.88 | 467 | — | — |
| 1983-09-28 | $13.88 | $13.88 | 1,367 | — | — |
| 1983-09-27 | $14.25 | $14.25 | 67 | — | — |
| 1983-09-26 | $14.63 | $14.62 | 433 | — | — |
| 1983-09-23 | $14.63 | $14.62 | 8,533 | — | — |
| 1983-09-22 | $10.88 | $10.87 | 13,900 | — | — |
| 1983-09-21 | $10.50 | $10.50 | 2,033 | — | — |
| 1983-09-20 | $10.50 | $10.50 | 1,667 | — | — |
| 1983-09-19 | $10.50 | $10.50 | 167 | — | — |
| 1983-09-16 | $10.88 | $10.87 | 400 | — | — |
| 1983-09-15 | $10.88 | $10.87 | 267 | — | — |
| 1983-09-14 | $10.88 | $10.87 | 67 | — | — |
| 1983-09-13 | $11.25 | $11.25 | 333 | — | — |
| 1983-09-12 | $11.63 | $11.63 | 500 | — | — |
| 1983-09-09 | $11.63 | $11.63 | 2,733 | — | — |
| 1983-09-08 | $12.00 | $12.00 | 2,333 | — | — |
| 1983-09-07 | $11.63 | $11.63 | 500 | — | — |
| 1983-09-06 | $11.63 | $11.63 | 1,533 | — | — |
| 1983-09-02 | $11.63 | $11.63 | 733 | — | — |
| 1983-09-01 | $12.38 | $12.38 | 0 | — | — |
| 1983-08-31 | $12.38 | $12.38 | 733 | — | — |
| 1983-08-30 | $12.75 | $12.75 | 3,067 | — | — |
| 1983-08-29 | $14.25 | $14.25 | 0 | — | — |
| 1983-08-26 | $14.25 | $14.25 | 633 | — | — |
| 1983-08-25 | $14.25 | $14.25 | 1,767 | — | — |
| 1983-08-24 | $14.25 | $14.25 | 433 | — | — |
| 1983-08-23 | $14.25 | $14.25 | 300 | — | — |
| 1983-08-22 | $14.25 | $14.25 | 67 | — | — |
| 1983-08-19 | $14.63 | $14.62 | 2,700 | — | — |
| 1983-08-18 | $14.25 | $14.25 | 333 | — | — |
| 1983-08-17 | $14.63 | $14.62 | 6,300 | — | — |
| 1983-08-16 | $13.13 | $13.12 | 6,400 | — | — |
| 1983-08-15 | $13.50 | $13.50 | 333 | — | — |
| 1983-08-12 | $13.50 | $13.50 | 0 | — | — |
| 1983-08-11 | $13.50 | $13.50 | 267 | — | — |
| 1983-08-10 | $13.88 | $13.88 | 433 | — | — |
| 1983-08-09 | $13.88 | $13.88 | 3,633 | — | — |
| 1983-08-08 | $15.00 | $15.00 | 1,167 | — | — |
| 1983-08-05 | $15.38 | $15.37 | 2,300 | — | — |
| 1983-08-04 | $16.50 | $16.50 | 5,333 | — | — |
| 1983-08-03 | $17.25 | $17.25 | 1,767 | — | — |
| 1983-08-02 | $18.00 | $18.00 | 2,600 | — | — |
| 1983-08-01 | $18.38 | $18.37 | 1,700 | — | — |
| 1983-07-29 | $18.00 | $18.00 | 1,433 | — | — |
| 1983-07-28 | $18.38 | $18.37 | 0 | — | — |
| 1983-07-27 | $18.38 | $18.37 | 400 | — | — |
| 1983-07-26 | $18.38 | $18.37 | 0 | — | — |
| 1983-07-25 | $18.38 | $18.37 | 933 | — | — |
| 1983-07-22 | $18.38 | $18.37 | 133 | — | — |
| 1983-07-21 | $18.38 | $18.37 | 5,033 | — | — |
| 1983-07-20 | $17.63 | $17.63 | 1,700 | — | — |
| 1983-07-19 | $17.25 | $17.25 | 1,200 | — | — |
| 1983-07-18 | $17.25 | $17.25 | 400 | — | — |
| 1983-07-15 | $17.25 | $17.25 | 33 | — | — |
| 1983-07-14 | $17.25 | $17.25 | 6,667 | — | — |
| 1983-07-13 | $16.88 | $16.87 | 2,333 | — | — |
| 1983-07-12 | $18.38 | $18.37 | 167 | — | — |
| 1983-07-11 | $18.38 | $18.37 | 2,267 | — | — |
| 1983-07-08 | $19.50 | $19.50 | 2,200 | — | — |
| 1983-07-07 | $19.50 | $19.50 | 3,467 | — | — |
| 1983-07-06 | $20.25 | $20.25 | 1,867 | — | — |
| 1983-07-05 | $20.63 | $20.63 | 1,233 | — | — |
| 1983-07-01 | $21.00 | $21.00 | 2,933 | — | — |
| 1983-06-30 | $21.75 | $21.75 | 933 | — | — |
| 1983-06-29 | $22.13 | $22.12 | 1,367 | — | — |
| 1983-06-28 | $21.00 | $21.00 | 4,467 | — | — |
| 1983-06-27 | $19.88 | $19.87 | 7,767 | — | — |
| 1983-06-24 | $19.13 | $19.13 | 1,700 | — | — |
| 1983-06-23 | $18.38 | $18.37 | 1,000 | — | — |
| 1983-06-22 | $18.00 | $18.00 | 1,100 | — | — |
| 1983-06-21 | $18.38 | $18.37 | 200 | — | — |
| 1983-06-20 | $18.38 | $18.37 | 200 | — | — |
| 1983-06-17 | $18.75 | $18.75 | 3,467 | — | — |
| 1983-06-16 | $19.13 | $19.13 | 2,967 | — | — |
| 1983-06-15 | $19.13 | $19.13 | 1,967 | — | — |
| 1983-06-14 | $19.13 | $19.13 | 3,500 | — | — |
| 1983-06-13 | $19.13 | $19.13 | 833 | — | — |
| 1983-06-10 | $19.13 | $19.13 | 500 | — | — |
| 1983-06-09 | $19.13 | $19.13 | 2,033 | — | — |
| 1983-06-08 | $18.75 | $18.75 | 2,067 | — | — |
| 1983-06-07 | $19.13 | $19.13 | 2,000 | — | — |
| 1983-06-06 | $19.13 | $19.13 | 800 | — | — |
| 1983-06-03 | $19.88 | $19.87 | 1,967 | — | — |
| 1983-06-02 | $19.88 | $19.87 | 2,933 | — | — |
| 1983-06-01 | $19.50 | $19.50 | 11,433 | — | — |
| 1983-05-31 | $19.50 | $19.50 | 5,667 | — | — |
| 1983-05-27 | $18.00 | $18.00 | 7,567 | — | — |
| 1983-05-26 | $17.63 | $17.63 | 4,433 | — | — |
| 1983-05-25 | $17.25 | $17.25 | 7,133 | — | — |
| 1983-05-24 | $17.25 | $17.25 | 2,700 | — | — |
| 1983-05-23 | $17.63 | $17.63 | 1,567 | — | — |
| 1983-05-20 | $18.38 | $18.37 | 4,500 | — | — |
| 1983-05-19 | $18.00 | $18.00 | 10,800 | — | — |
| 1983-05-18 | $17.25 | $17.25 | 9,533 | — | — |
| 1983-05-17 | $19.50 | $19.50 | 4,633 | — | — |
| 1983-05-16 | $19.88 | $19.87 | 5,067 | — | — |
| 1983-05-13 | $21.75 | $21.75 | 23,767 | — | — |
| 1983-05-12 | $21.75 | $21.75 | 24,433 | — | — |
| 1983-05-11 | $19.13 | $19.13 | 10,133 | — | — |
| 1983-05-10 | $17.25 | $17.25 | 4,300 | — | — |
| 1983-05-09 | $16.50 | $16.50 | 7,533 | — | — |
| 1983-05-06 | $16.50 | $16.50 | 12,967 | — | — |
| 1983-05-05 | $16.50 | $16.50 | 9,533 | — | — |
| 1983-05-04 | $15.75 | $15.75 | 4,067 | — | — |
| 1983-05-03 | $15.00 | $15.00 | 3,133 | — | — |
| 1983-05-02 | $15.38 | $15.37 | 17,633 | — | — |
| 1983-04-29 | $16.50 | $16.50 | 21,633 | — | — |
| 1983-04-28 | $14.25 | $14.25 | 9,933 | — | — |
| 1983-04-27 | $12.75 | $12.75 | 21,867 | — | — |
| 1983-04-26 | $11.25 | $11.25 | 867 | — | — |
| 1983-04-25 | $11.25 | $11.25 | 3,467 | — | — |
| 1983-04-22 | $11.25 | $11.25 | 4,433 | — | — |
| 1983-04-21 | $11.25 | $11.25 | 2,500 | — | — |
| 1983-04-20 | $11.25 | $11.25 | 4,800 | — | — |
| 1983-04-19 | $11.63 | $11.63 | 2,033 | — | — |
| 1983-04-18 | $12.00 | $12.00 | 2,500 | — | — |
| 1983-04-15 | $12.75 | $12.75 | 18,600 | — | — |
| 1983-04-14 | $12.38 | $12.38 | 9,467 | — | — |
| 1983-04-13 | $11.25 | $11.25 | 5,633 | — | — |
| 1983-04-12 | $11.25 | $11.25 | 16,900 | — | — |
| 1983-04-11 | $10.50 | $10.50 | 3,067 | — | — |
| 1983-04-08 | $10.88 | $10.87 | 6,700 | — | — |
| 1983-04-07 | $11.25 | $11.25 | 13,900 | — | — |
| 1983-04-06 | $10.50 | $10.50 | 1,800 | — | — |
| 1983-04-05 | $10.50 | $10.50 | 9,500 | — | — |
| 1983-04-04 | $10.88 | $10.87 | 53,133 | — | — |
| 1983-03-31 | $11.25 | $11.25 | 36,667 | — | — |
| 1983-03-30 | $9.00 | $9.00 | 9,667 | — | — |
| 1983-03-29 | $9.00 | $9.00 | 4,833 | — | — |
| 1983-03-28 | $9.38 | $9.38 | 17,500 | — | — |
| 1983-03-25 | $9.38 | $9.38 | 9,200 | — | — |
| 1983-03-24 | $9.38 | $9.38 | 10,200 | — | — |
| 1983-03-23 | $9.75 | $9.75 | 26,533 | — | — |
| 1983-03-22 | $9.38 | $9.38 | 30,233 | — | — |
| 1983-03-21 | $8.25 | $8.25 | 6,733 | — | — |
| 1983-03-18 | $8.25 | $8.25 | 5,267 | — | — |
| 1983-03-17 | $8.25 | $8.25 | 25,600 | — | — |
| 1983-03-16 | $9.38 | $9.38 | 12,833 | — | — |