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
- 1970-01-02 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 | $8.62 | $13.39 | 291,824 | — | — |
| 1983-12-29 | $8.62 | $13.39 | 1,891,594 | — | — |
| 1983-12-28 | $8.71 | $13.53 | 598,000 | — | — |
| 1983-12-27 | $8.78 | $13.63 | 784,576 | — | — |
| 1983-12-23 | $8.65 | $13.43 | 952,973 | — | — |
| 1983-12-22 | $8.69 | $13.49 | 1,927,952 | — | — |
| 1983-12-21 | $8.88 | $13.79 | 708,032 | — | — |
| 1983-12-20 | $8.78 | $13.63 | 884,083 | — | — |
| 1983-12-19 | $8.82 | $13.69 | 1,126,154 | — | — |
| 1983-12-16 | $8.86 | $13.75 | 1,413,194 | — | — |
| 1983-12-15 | $8.88 | $13.79 | 1,693,536 | — | — |
| 1983-12-14 | $8.88 | $13.79 | 1,437,114 | — | — |
| 1983-12-13 | $8.99 | $13.95 | 1,200,784 | — | — |
| 1983-12-12 | $8.96 | $13.91 | 1,206,525 | — | — |
| 1983-12-09 | $8.81 | $13.67 | 849,638 | — | — |
| 1983-12-08 | $8.86 | $13.75 | 772,138 | — | — |
| 1983-12-07 | $8.95 | $13.89 | 1,730,851 | — | — |
| 1983-12-06 | $8.86 | $13.75 | 2,774,720 | — | — |
| 1983-12-05 | $8.84 | $13.73 | 757,786 | — | — |
| 1983-12-02 | $8.82 | $13.69 | 2,764,195 | — | — |
| 1983-12-01 | $8.84 | $13.73 | 2,894,320 | — | — |
| 1983-11-30 | $8.95 | $13.89 | 2,530,736 | — | — |
| 1983-11-29 | $9.04 | $14.03 | 1,317,514 | — | — |
| 1983-11-28 | $9.07 | $14.07 | 2,029,373 | — | — |
| 1983-11-25 | $9.08 | $14.10 | 873,558 | — | — |
| 1983-11-23 | $9.05 | $14.05 | 1,941,347 | — | — |
| 1983-11-22 | $9.17 | $14.24 | 2,895,277 | — | — |
| 1983-11-21 | $9.26 | $14.38 | 1,553,843 | — | — |
| 1983-11-18 | $8.96 | $13.91 | 341,578 | — | — |
| 1983-11-17 | $8.95 | $13.89 | 671,674 | — | — |
| 1983-11-16 | $8.92 | $13.85 | 1,088,838 | — | — |
| 1983-11-15 | $8.90 | $13.81 | 1,093,622 | — | — |
| 1983-11-14 | $9.01 | $13.99 | 636,272 | — | — |
| 1983-11-11 | $9.05 | $13.92 | 667,846 | — | — |
| 1983-11-10 | $9.01 | $13.86 | 2,212,122 | — | — |
| 1983-11-09 | $8.90 | $13.68 | 877,386 | — | — |
| 1983-11-08 | $8.77 | $13.48 | 844,854 | — | — |
| 1983-11-07 | $8.77 | $13.48 | 1,262,019 | — | — |
| 1983-11-04 | $8.81 | $13.54 | 703,248 | — | — |
| 1983-11-03 | $8.74 | $13.44 | 1,632,301 | — | — |
| 1983-11-02 | $8.86 | $13.62 | 1,578,720 | — | — |
| 1983-11-01 | $8.95 | $13.76 | 1,239,056 | — | — |
| 1983-10-31 | $8.88 | $13.66 | 1,324,211 | — | — |
| 1983-10-28 | $8.96 | $13.78 | 733,866 | — | — |
| 1983-10-27 | $8.95 | $13.76 | 730,038 | — | — |
| 1983-10-26 | $8.91 | $13.70 | 1,892,550 | — | — |
| 1983-10-25 | $8.98 | $13.80 | 1,980,576 | — | — |
| 1983-10-24 | $8.90 | $13.68 | 2,988,086 | — | — |
| 1983-10-21 | $8.88 | $13.66 | 2,602,496 | — | — |
| 1983-10-20 | $8.91 | $13.70 | 1,255,322 | — | — |
| 1983-10-19 | $8.90 | $13.68 | 1,332,822 | — | — |
| 1983-10-18 | $8.98 | $13.80 | 1,934,650 | — | — |
| 1983-10-17 | $9.00 | $13.84 | 1,206,525 | — | — |
| 1983-10-14 | $8.95 | $13.76 | 851,552 | — | — |
| 1983-10-13 | $8.95 | $13.76 | 820,934 | — | — |
| 1983-10-12 | $9.01 | $13.86 | 921,398 | — | — |
| 1983-10-11 | $9.15 | $14.06 | 3,178,490 | — | — |
| 1983-10-10 | $9.33 | $14.34 | 1,700,234 | — | — |
| 1983-10-07 | $9.30 | $14.30 | 2,732,621 | — | — |
| 1983-10-06 | $9.31 | $14.32 | 3,710,470 | — | — |
| 1983-10-05 | $8.94 | $13.74 | 2,179,590 | — | — |
| 1983-10-04 | $8.71 | $13.40 | 1,345,261 | — | — |
| 1983-10-03 | $8.65 | $13.30 | 1,112,758 | — | — |
| 1983-09-30 | $8.69 | $13.36 | 536,765 | — | — |
| 1983-09-29 | $8.71 | $13.40 | 538,678 | — | — |
| 1983-09-28 | $8.70 | $13.38 | 792,230 | — | — |
| 1983-09-27 | $8.78 | $13.50 | 1,763,382 | — | — |
| 1983-09-26 | $8.74 | $13.44 | 1,411,280 | — | — |
| 1983-09-23 | $8.75 | $13.46 | 1,225,661 | — | — |
| 1983-09-22 | $8.73 | $13.42 | 3,519,110 | — | — |
| 1983-09-21 | $8.43 | $12.96 | 2,154,714 | — | — |
| 1983-09-20 | $8.54 | $13.14 | 2,373,821 | — | — |
| 1983-09-19 | $8.34 | $12.82 | 972,109 | — | — |
| 1983-09-16 | $8.30 | $12.76 | 1,476,342 | — | — |
| 1983-09-15 | $8.19 | $12.59 | 626,704 | — | — |
| 1983-09-14 | $8.26 | $12.70 | 1,211,309 | — | — |
| 1983-09-13 | $8.20 | $12.62 | 1,008,467 | — | — |
| 1983-09-12 | $8.40 | $12.92 | 2,056,163 | — | — |
| 1983-09-09 | $8.50 | $13.08 | 387,504 | — | — |
| 1983-09-08 | $8.56 | $13.16 | 1,493,565 | — | — |
| 1983-09-07 | $8.49 | $13.06 | 1,445,725 | — | — |
| 1983-09-06 | $8.54 | $13.14 | 2,078,170 | — | — |
| 1983-09-02 | $8.31 | $12.78 | 574,080 | — | — |
| 1983-09-01 | $8.18 | $12.57 | 2,018,848 | — | — |
| 1983-08-31 | $8.19 | $12.59 | 2,260,918 | — | — |
| 1983-08-30 | $8.05 | $12.37 | 1,127,110 | — | — |
| 1983-08-29 | $8.19 | $12.59 | 1,621,776 | — | — |
| 1983-08-26 | $8.31 | $12.78 | 897,478 | — | — |
| 1983-08-25 | $8.24 | $12.68 | 1,076,400 | — | — |
| 1983-08-24 | $8.17 | $12.55 | 1,379,706 | — | — |
| 1983-08-23 | $8.14 | $12.51 | 761,613 | — | — |
| 1983-08-22 | $8.15 | $12.53 | 1,775,821 | — | — |
| 1983-08-19 | $7.94 | $12.21 | 1,725,110 | — | — |
| 1983-08-18 | $8.01 | $12.31 | 1,861,933 | — | — |
| 1983-08-17 | $8.14 | $12.51 | 803,712 | — | — |
| 1983-08-16 | $8.17 | $12.55 | 930,010 | — | — |
| 1983-08-15 | $8.18 | $12.57 | 1,949,002 | — | — |
| 1983-08-12 | $8.20 | $12.48 | 1,700,234 | — | — |
| 1983-08-11 | $8.03 | $12.22 | 1,300,291 | — | — |
| 1983-08-10 | $8.02 | $12.20 | 2,049,466 | — | — |
| 1983-08-09 | $7.98 | $12.14 | 1,829,402 | — | — |
| 1983-08-08 | $8.00 | $12.16 | 2,229,344 | — | — |
| 1983-08-05 | $8.23 | $12.52 | 1,245,754 | — | — |
| 1983-08-04 | $8.23 | $12.52 | 2,396,784 | — | — |
| 1983-08-03 | $8.24 | $12.54 | 1,504,090 | — | — |
| 1983-08-02 | $8.31 | $12.64 | 1,453,379 | — | — |
| 1983-08-01 | $8.28 | $12.60 | 1,241,926 | — | — |
| 1983-07-29 | $8.31 | $12.64 | 2,307,802 | — | — |
| 1983-07-28 | $8.37 | $12.74 | 2,017,891 | — | — |
| 1983-07-27 | $8.56 | $13.02 | 2,111,658 | — | — |
| 1983-07-26 | $8.87 | $13.50 | 930,966 | — | — |
| 1983-07-25 | $8.92 | $13.58 | 1,623,690 | — | — |
| 1983-07-22 | $8.88 | $13.52 | 1,785,389 | — | — |
| 1983-07-21 | $8.88 | $13.52 | 1,683,968 | — | — |
| 1983-07-20 | $8.83 | $13.44 | 1,302,205 | — | — |
| 1983-07-19 | $8.74 | $13.30 | 1,190,259 | — | — |
| 1983-07-18 | $8.67 | $13.20 | 1,167,296 | — | — |
| 1983-07-15 | $8.78 | $13.36 | 1,325,168 | — | — |
| 1983-07-14 | $8.83 | $13.44 | 1,070,659 | — | — |
| 1983-07-13 | $8.78 | $13.36 | 2,465,674 | — | — |
| 1983-07-12 | $8.82 | $13.42 | 2,269,530 | — | — |
| 1983-07-11 | $8.87 | $13.50 | 887,910 | — | — |
| 1983-07-08 | $8.81 | $13.40 | 815,194 | — | — |
| 1983-07-07 | $8.74 | $13.30 | 2,633,114 | — | — |
| 1983-07-06 | $8.90 | $13.54 | 1,853,322 | — | — |
| 1983-07-05 | $8.67 | $13.20 | 1,059,178 | — | — |
| 1983-07-01 | $8.69 | $13.22 | 2,686,694 | — | — |
| 1983-06-30 | $8.75 | $13.32 | 650,624 | — | — |
| 1983-06-29 | $8.84 | $13.46 | 1,182,605 | — | — |
| 1983-06-28 | $8.82 | $13.42 | 1,092,666 | — | — |
| 1983-06-27 | $8.95 | $13.62 | 631,488 | — | — |
| 1983-06-24 | $9.07 | $13.79 | 1,668,659 | — | — |
| 1983-06-23 | $9.09 | $13.83 | 3,030,186 | — | — |
| 1983-06-22 | $9.04 | $13.75 | 3,901,830 | — | — |
| 1983-06-21 | $9.18 | $13.97 | 730,038 | — | — |
| 1983-06-20 | $9.24 | $14.05 | 908,003 | — | — |
| 1983-06-17 | $9.34 | $14.21 | 1,040,998 | — | — |
| 1983-06-16 | $9.41 | $14.31 | 2,045,638 | — | — |
| 1983-06-15 | $9.34 | $14.21 | 1,976,749 | — | — |
| 1983-06-14 | $9.17 | $13.95 | 2,341,290 | — | — |
| 1983-06-13 | $9.15 | $13.91 | 1,759,555 | — | — |
| 1983-06-10 | $8.87 | $13.50 | 896,522 | — | — |
| 1983-06-09 | $8.83 | $13.44 | 1,112,758 | — | — |
| 1983-06-08 | $8.81 | $13.40 | 2,513,514 | — | — |
| 1983-06-07 | $8.99 | $13.68 | 1,454,336 | — | — |
| 1983-06-06 | $9.15 | $13.91 | 684,112 | — | — |
| 1983-06-03 | $9.12 | $13.87 | 1,334,736 | — | — |
| 1983-06-02 | $9.20 | $13.99 | 2,353,728 | — | — |
| 1983-06-01 | $9.16 | $13.93 | 1,369,181 | — | — |
| 1983-05-31 | $9.07 | $13.79 | 2,341,290 | — | — |
| 1983-05-27 | $9.17 | $13.95 | 1,162,512 | — | — |
| 1983-05-26 | $9.15 | $13.91 | 2,599,626 | — | — |
| 1983-05-25 | $9.12 | $13.87 | 1,578,720 | — | — |
| 1983-05-24 | $9.08 | $13.81 | 2,359,469 | — | — |
| 1983-05-23 | $8.88 | $13.52 | 3,338,275 | — | — |
| 1983-05-20 | $8.94 | $13.60 | 1,594,986 | — | — |
| 1983-05-19 | $8.98 | $13.66 | 2,245,610 | — | — |
| 1983-05-18 | $8.96 | $13.64 | 3,090,464 | — | — |
| 1983-05-17 | $8.84 | $13.46 | 1,256,278 | — | — |
| 1983-05-16 | $8.88 | $13.52 | 1,043,869 | — | — |
| 1983-05-13 | $9.00 | $13.56 | 1,142,419 | — | — |
| 1983-05-12 | $9.03 | $13.60 | 1,166,339 | — | — |
| 1983-05-11 | $9.01 | $13.58 | 2,078,170 | — | — |
| 1983-05-10 | $9.00 | $13.56 | 1,982,490 | — | — |
| 1983-05-09 | $8.91 | $13.43 | 2,730,707 | — | — |
| 1983-05-06 | $8.83 | $13.31 | 2,502,989 | — | — |
| 1983-05-05 | $8.69 | $13.09 | 2,156,627 | — | — |
| 1983-05-04 | $8.48 | $12.78 | 2,325,981 | — | — |
| 1983-05-03 | $8.71 | $13.13 | 2,433,142 | — | — |
| 1983-05-02 | $8.66 | $13.05 | 2,966,080 | — | — |
| 1983-04-29 | $8.88 | $13.39 | 1,800,698 | — | — |
| 1983-04-28 | $8.90 | $13.41 | 1,375,878 | — | — |
| 1983-04-27 | $8.91 | $13.43 | 2,367,123 | — | — |
| 1983-04-26 | $8.94 | $13.47 | 1,522,269 | — | — |
| 1983-04-25 | $8.78 | $13.23 | 2,168,109 | — | — |
| 1983-04-22 | $8.90 | $13.41 | 2,433,142 | — | — |
| 1983-04-21 | $8.78 | $13.23 | 3,221,546 | — | — |
| 1983-04-20 | $8.81 | $13.27 | 2,414,963 | — | — |
| 1983-04-19 | $8.62 | $12.99 | 2,367,123 | — | — |
| 1983-04-18 | $8.56 | $12.89 | 2,520,211 | — | — |
| 1983-04-15 | $8.34 | $12.56 | 1,537,578 | — | — |
| 1983-04-14 | $8.28 | $12.48 | 3,375,590 | — | — |
| 1983-04-13 | $8.09 | $12.19 | 2,794,813 | — | — |
| 1983-04-12 | $8.13 | $12.24 | 4,164,950 | — | — |
| 1983-04-11 | $8.05 | $12.13 | 2,164,282 | — | — |
| 1983-04-08 | $7.94 | $11.97 | 1,759,555 | — | — |
| 1983-04-07 | $7.96 | $11.99 | 1,476,342 | — | — |
| 1983-04-06 | $7.93 | $11.95 | 3,116,298 | — | — |
| 1983-04-05 | $8.07 | $12.17 | 1,555,757 | — | — |
| 1983-04-04 | $8.14 | $12.26 | 982,634 | — | — |
| 1983-03-31 | $8.17 | $12.30 | 1,613,165 | — | — |
| 1983-03-30 | $8.28 | $12.48 | 1,445,725 | — | — |
| 1983-03-29 | $8.24 | $12.42 | 987,418 | — | — |
| 1983-03-28 | $8.28 | $12.48 | 1,487,824 | — | — |
| 1983-03-25 | $8.24 | $12.42 | 1,562,454 | — | — |
| 1983-03-24 | $8.31 | $12.52 | 1,784,432 | — | — |
| 1983-03-23 | $8.36 | $12.60 | 1,840,883 | — | — |
| 1983-03-22 | $8.22 | $12.38 | 1,085,968 | — | — |
| 1983-03-21 | $8.23 | $12.40 | 2,073,386 | — | — |
| 1983-03-18 | $8.13 | $12.24 | 1,852,365 | — | — |
| 1983-03-17 | $8.10 | $12.21 | 1,774,864 | — | — |
| 1983-03-16 | $8.15 | $12.28 | 1,234,272 | — | — |
| 1983-03-15 | $8.15 | $12.28 | 1,572,022 | — | — |
| 1983-03-14 | $8.11 | $12.23 | 2,124,096 | — | — |
| 1983-03-11 | $8.15 | $12.28 | 1,239,056 | — | — |
| 1983-03-10 | $8.26 | $12.44 | 1,452,422 | — | — |
| 1983-03-09 | $8.36 | $12.60 | 2,425,488 | — | — |
| 1983-03-08 | $8.34 | $12.56 | 1,763,382 | — | — |
| 1983-03-07 | $8.54 | $12.87 | 2,125,053 | — | — |
| 1983-03-04 | $8.35 | $12.58 | 896,522 | — | — |
| 1983-03-03 | $8.31 | $12.52 | 2,901,974 | — | — |
| 1983-03-02 | $8.37 | $12.62 | 3,306,701 | — | — |
| 1983-03-01 | $8.31 | $12.52 | 1,535,664 | — | — |
| 1983-02-28 | $8.17 | $12.30 | 1,395,971 | — | — |
| 1983-02-25 | $8.24 | $12.42 | 1,475,386 | — | — |
| 1983-02-24 | $8.36 | $12.60 | 3,066,544 | — | — |
| 1983-02-23 | $8.00 | $12.05 | 1,568,195 | — | — |
| 1983-02-22 | $7.92 | $11.93 | 2,086,781 | — | — |
| 1983-02-18 | $7.93 | $11.95 | 1,356,742 | — | — |
| 1983-02-17 | $7.97 | $11.88 | 3,362,195 | — | — |
| 1983-02-16 | $8.05 | $12.00 | 2,436,013 | — | — |
| 1983-02-15 | $8.22 | $12.25 | 1,405,539 | — | — |
| 1983-02-14 | $8.32 | $12.40 | 1,420,848 | — | — |
| 1983-02-11 | $8.19 | $12.21 | 2,177,677 | — | — |
| 1983-02-10 | $8.15 | $12.15 | 1,213,222 | — | — |
| 1983-02-09 | $7.97 | $11.88 | 1,594,986 | — | — |
| 1983-02-08 | $7.96 | $11.86 | 1,392,144 | — | — |
| 1983-02-07 | $8.10 | $12.07 | 930,010 | — | — |
| 1983-02-04 | $8.05 | $12.00 | 1,823,661 | — | — |
| 1983-02-03 | $7.96 | $11.86 | 811,366 | — | — |
| 1983-02-02 | $7.92 | $11.80 | 1,194,086 | — | — |
| 1983-02-01 | $7.83 | $11.66 | 948,189 | — | — |
| 1983-01-31 | $7.86 | $11.72 | 687,939 | — | — |
| 1983-01-28 | $7.85 | $11.70 | 1,331,866 | — | — |
| 1983-01-27 | $7.81 | $11.64 | 2,414,963 | — | — |
| 1983-01-26 | $7.73 | $11.53 | 2,791,942 | — | — |
| 1983-01-25 | $7.79 | $11.61 | 1,886,810 | — | — |
| 1983-01-24 | $7.86 | $11.72 | 1,424,675 | — | — |
| 1983-01-21 | $8.09 | $12.05 | 1,062,048 | — | — |
| 1983-01-20 | $8.23 | $12.27 | 918,528 | — | — |
| 1983-01-19 | $8.28 | $12.35 | 734,822 | — | — |
| 1983-01-18 | $8.34 | $12.42 | 1,219,920 | — | — |
| 1983-01-17 | $8.39 | $12.50 | 1,269,674 | — | — |
| 1983-01-14 | $8.35 | $12.44 | 2,340,333 | — | — |
| 1983-01-13 | $8.18 | $12.19 | 751,088 | — | — |
| 1983-01-12 | $8.22 | $12.25 | 1,919,341 | — | — |
| 1983-01-11 | $8.13 | $12.11 | 3,086,637 | — | — |
| 1983-01-10 | $8.05 | $12.00 | 1,972,922 | — | — |
| 1983-01-07 | $7.89 | $11.76 | 1,685,882 | — | — |
| 1983-01-06 | $7.75 | $11.55 | 1,931,779 | — | — |
| 1983-01-05 | $7.63 | $11.37 | 1,379,706 | — | — |
| 1983-01-04 | $7.84 | $11.68 | 774,051 | — | — |
| 1983-01-03 | $7.66 | $11.41 | 1,127,110 | — | — |