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
- 1980-05-07 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 | $9.56 | $9.56 | 12,866 | — | — |
| 1983-12-29 | $10.10 | $10.10 | 12,552 | — | — |
| 1983-12-28 | $10.10 | $10.10 | 4,707 | — | — |
| 1983-12-27 | $10.40 | $10.40 | 6,381 | — | — |
| 1983-12-23 | $10.40 | $10.40 | 1,674 | — | — |
| 1983-12-22 | $10.75 | $10.75 | 11,506 | — | — |
| 1983-12-21 | $10.75 | $10.75 | 20,292 | — | — |
| 1983-12-20 | $10.10 | $10.10 | 3,347 | — | — |
| 1983-12-19 | $10.40 | $10.40 | 4,184 | — | — |
| 1983-12-16 | $10.40 | $10.40 | 6,276 | — | — |
| 1983-12-15 | $10.75 | $10.75 | 3,138 | — | — |
| 1983-12-14 | $10.75 | $10.75 | 8,996 | — | — |
| 1983-12-13 | $11.36 | $11.36 | 9,519 | — | — |
| 1983-12-12 | $10.75 | $10.75 | 5,858 | — | — |
| 1983-12-09 | $10.75 | $10.75 | 4,184 | — | — |
| 1983-12-08 | $11.05 | $11.05 | 8,682 | — | — |
| 1983-12-07 | $11.63 | $11.63 | 6,067 | — | — |
| 1983-12-06 | $12.24 | $12.24 | 3,243 | — | — |
| 1983-12-05 | $12.24 | $12.24 | 3,766 | — | — |
| 1983-12-02 | $12.24 | $12.24 | 5,021 | — | — |
| 1983-12-01 | $12.24 | $12.24 | 6,904 | — | — |
| 1983-11-30 | $12.81 | $12.81 | 7,636 | — | — |
| 1983-11-29 | $12.24 | $12.24 | 6,276 | — | — |
| 1983-11-28 | $11.93 | $11.93 | 13,703 | — | — |
| 1983-11-25 | $11.05 | $11.05 | 1,464 | — | — |
| 1983-11-23 | $11.05 | $11.05 | 1,569 | — | — |
| 1983-11-22 | $11.05 | $11.05 | 1,151 | — | — |
| 1983-11-21 | $11.05 | $11.05 | 5,753 | — | — |
| 1983-11-18 | $10.75 | $10.75 | 4,602 | — | — |
| 1983-11-17 | $10.40 | $10.40 | 10,251 | — | — |
| 1983-11-16 | $10.40 | $10.40 | 9,414 | — | — |
| 1983-11-15 | $11.05 | $11.05 | 9,100 | — | — |
| 1983-11-14 | $10.40 | $10.40 | 6,799 | — | — |
| 1983-11-11 | $11.63 | $11.63 | 8,159 | — | — |
| 1983-11-10 | $11.63 | $11.63 | 3,870 | — | — |
| 1983-11-09 | $11.36 | $11.36 | 5,544 | — | — |
| 1983-11-08 | $11.05 | $11.05 | 6,171 | — | — |
| 1983-11-07 | $10.40 | $10.40 | 3,452 | — | — |
| 1983-11-04 | $10.40 | $10.40 | 6,381 | — | — |
| 1983-11-03 | $10.10 | $10.10 | 14,121 | — | — |
| 1983-11-02 | $10.40 | $10.40 | 9,519 | — | — |
| 1983-11-01 | $10.40 | $10.40 | 16,945 | — | — |
| 1983-10-31 | $11.05 | $11.05 | 7,950 | — | — |
| 1983-10-28 | $11.36 | $11.36 | 22,175 | — | — |
| 1983-10-27 | $11.36 | $11.36 | 11,924 | — | — |
| 1983-10-26 | $11.63 | $11.63 | 13,284 | — | — |
| 1983-10-25 | $12.24 | $12.24 | 9,728 | — | — |
| 1983-10-24 | $12.24 | $12.24 | 4,707 | — | — |
| 1983-10-21 | $12.24 | $12.24 | 7,427 | — | — |
| 1983-10-20 | $12.24 | $12.24 | 6,590 | — | — |
| 1983-10-19 | $12.24 | $12.24 | 3,766 | — | — |
| 1983-10-18 | $13.12 | $13.12 | 7,427 | — | — |
| 1983-10-17 | $14.00 | $14.00 | 8,159 | — | — |
| 1983-10-14 | $14.34 | $14.34 | 5,439 | — | — |
| 1983-10-13 | $13.69 | $13.69 | 4,289 | — | — |
| 1983-10-12 | $14.34 | $14.34 | 7,740 | — | — |
| 1983-10-11 | $14.88 | $14.88 | 10,878 | — | — |
| 1983-10-10 | $14.57 | $14.57 | 9,519 | — | — |
| 1983-10-07 | $14.57 | $14.57 | 14,539 | — | — |
| 1983-10-06 | $12.81 | $12.81 | 12,970 | — | — |
| 1983-10-05 | $11.93 | $11.93 | 13,389 | — | — |
| 1983-10-04 | $11.63 | $11.63 | 14,853 | — | — |
| 1983-10-03 | $12.24 | $12.24 | 19,979 | — | — |
| 1983-09-30 | $14.00 | $14.00 | 16,318 | — | — |
| 1983-09-29 | $14.57 | $14.57 | 8,473 | — | — |
| 1983-09-28 | $15.18 | $15.18 | 8,473 | — | — |
| 1983-09-27 | $16.14 | $16.14 | 4,498 | — | — |
| 1983-09-26 | $16.41 | $16.41 | 2,510 | — | — |
| 1983-09-23 | $16.41 | $16.41 | 8,473 | — | — |
| 1983-09-22 | $16.71 | $16.71 | 11,192 | — | — |
| 1983-09-21 | $16.71 | $16.71 | 7,217 | — | — |
| 1983-09-20 | $16.14 | $16.14 | 6,590 | — | — |
| 1983-09-19 | $15.53 | $15.53 | 10,146 | — | — |
| 1983-09-16 | $16.41 | $16.41 | 6,485 | — | — |
| 1983-09-15 | $16.14 | $16.14 | 8,159 | — | — |
| 1983-09-14 | $15.83 | $15.83 | 7,008 | — | — |
| 1983-09-13 | $16.14 | $16.14 | 9,100 | — | — |
| 1983-09-12 | $17.02 | $17.02 | 10,251 | — | — |
| 1983-09-09 | $16.14 | $16.14 | 16,841 | — | — |
| 1983-09-08 | $14.34 | $14.34 | 5,439 | — | — |
| 1983-09-07 | $14.88 | $14.88 | 7,008 | — | — |
| 1983-09-06 | $14.88 | $14.88 | 10,774 | — | — |
| 1983-09-02 | $15.53 | $15.53 | 5,962 | — | — |
| 1983-09-01 | $14.34 | $14.34 | 6,276 | — | — |
| 1983-08-31 | $14.88 | $14.88 | 6,485 | — | — |
| 1983-08-30 | $16.41 | $16.41 | 9,832 | — | — |
| 1983-08-29 | $16.71 | $16.71 | 5,544 | — | — |
| 1983-08-26 | $16.71 | $16.71 | 5,858 | — | — |
| 1983-08-25 | $16.71 | $16.71 | 7,008 | — | — |
| 1983-08-24 | $17.02 | $17.02 | 5,021 | — | — |
| 1983-08-23 | $16.71 | $16.71 | 6,694 | — | — |
| 1983-08-22 | $16.41 | $16.41 | 4,079 | — | — |
| 1983-08-19 | $16.41 | $16.41 | 5,544 | — | — |
| 1983-08-18 | $17.02 | $17.02 | 5,230 | — | — |
| 1983-08-17 | $17.28 | $17.28 | 8,682 | — | — |
| 1983-08-16 | $17.28 | $17.28 | 12,343 | — | — |
| 1983-08-15 | $17.02 | $17.02 | 9,728 | — | — |
| 1983-08-12 | $15.83 | $15.83 | 6,590 | — | — |
| 1983-08-11 | $16.14 | $16.14 | 6,694 | — | — |
| 1983-08-10 | $16.41 | $16.41 | 8,473 | — | — |
| 1983-08-09 | $17.02 | $17.02 | 4,602 | — | — |
| 1983-08-08 | $17.28 | $17.28 | 7,740 | — | — |
| 1983-08-05 | $18.47 | $18.47 | 5,230 | — | — |
| 1983-08-04 | $18.78 | $18.78 | 2,824 | — | — |
| 1983-08-03 | $18.47 | $18.47 | 4,707 | — | — |
| 1983-08-02 | $18.16 | $18.16 | 6,694 | — | — |
| 1983-08-01 | $18.16 | $18.16 | 5,962 | — | — |
| 1983-07-29 | $18.78 | $18.78 | 5,021 | — | — |
| 1983-07-28 | $18.47 | $18.47 | 6,276 | — | — |
| 1983-07-27 | $19.35 | $19.35 | 8,577 | — | — |
| 1983-07-26 | $19.66 | $19.66 | 6,694 | — | — |
| 1983-07-25 | $19.66 | $19.66 | 8,054 | — | — |
| 1983-07-22 | $19.96 | $19.96 | 9,100 | — | — |
| 1983-07-21 | $19.66 | $19.66 | 12,134 | — | — |
| 1983-07-20 | $19.12 | $19.12 | 12,866 | — | — |
| 1983-07-19 | $18.47 | $18.47 | 5,439 | — | — |
| 1983-07-18 | $18.47 | $18.47 | 5,858 | — | — |
| 1983-07-15 | $18.78 | $18.78 | 5,021 | — | — |
| 1983-07-14 | $19.12 | $19.12 | 14,749 | — | — |
| 1983-07-13 | $18.47 | $18.47 | 14,853 | — | — |
| 1983-07-12 | $19.35 | $19.35 | 7,427 | — | — |
| 1983-07-11 | $19.66 | $19.66 | 11,506 | — | — |
| 1983-07-08 | $19.96 | $19.96 | 12,761 | — | — |
| 1983-07-07 | $20.31 | $20.31 | 22,803 | — | — |
| 1983-07-06 | $18.47 | $18.47 | 10,146 | — | — |
| 1983-07-05 | $18.78 | $18.78 | 20,711 | — | — |
| 1983-07-01 | $19.96 | $19.96 | 15,376 | — | — |
| 1983-06-30 | $18.78 | $18.78 | 16,004 | — | — |
| 1983-06-29 | $19.12 | $19.12 | 14,539 | — | — |
| 1983-06-28 | $19.12 | $19.12 | 10,355 | — | — |
| 1983-06-27 | $20.61 | $20.61 | 10,983 | — | — |
| 1983-06-24 | $20.92 | $20.92 | 17,154 | — | — |
| 1983-06-23 | $20.92 | $20.92 | 9,519 | — | — |
| 1983-06-22 | $20.61 | $20.61 | 8,891 | — | — |
| 1983-06-21 | $20.92 | $20.92 | 11,820 | — | — |
| 1983-06-20 | $20.92 | $20.92 | 9,728 | — | — |
| 1983-06-17 | $21.80 | $21.80 | 8,996 | — | — |
| 1983-06-16 | $22.07 | $22.07 | 16,004 | — | — |
| 1983-06-15 | $21.49 | $21.49 | 9,100 | — | — |
| 1983-06-14 | $21.49 | $21.49 | 20,606 | — | — |
| 1983-06-13 | $21.80 | $21.80 | 15,585 | — | — |
| 1983-06-10 | $20.92 | $20.92 | 19,142 | — | — |
| 1983-06-09 | $20.92 | $20.92 | 24,267 | — | — |
| 1983-06-08 | $18.78 | $18.78 | 19,142 | — | — |
| 1983-06-07 | $18.47 | $18.47 | 23,535 | — | — |
| 1983-06-06 | $19.35 | $19.35 | 13,912 | — | — |
| 1983-06-03 | $21.19 | $21.19 | 11,820 | — | — |
| 1983-06-02 | $20.92 | $20.92 | 12,761 | — | — |
| 1983-06-01 | $22.07 | $22.07 | 42,049 | — | — |
| 1983-05-31 | $23.25 | $23.25 | 37,865 | — | — |
| 1983-05-27 | $23.90 | $23.90 | 50,940 | — | — |
| 1983-05-26 | $21.49 | $21.49 | 29,811 | — | — |
| 1983-05-25 | $19.96 | $19.96 | 40,062 | — | — |
| 1983-05-24 | $19.12 | $19.12 | 19,456 | — | — |
| 1983-05-23 | $18.78 | $18.78 | 15,899 | — | — |
| 1983-05-20 | $17.90 | $17.90 | 23,326 | — | — |
| 1983-05-19 | $19.12 | $19.12 | 18,514 | — | — |
| 1983-05-18 | $19.12 | $19.12 | 32,321 | — | — |
| 1983-05-17 | $19.12 | $19.12 | 20,083 | — | — |
| 1983-05-16 | $18.16 | $18.16 | 28,765 | — | — |
| 1983-05-13 | $17.59 | $17.59 | 35,146 | — | — |
| 1983-05-12 | $18.47 | $18.47 | 50,103 | — | — |
| 1983-05-11 | $19.66 | $19.66 | 68,618 | — | — |
| 1983-05-10 | $18.16 | $18.16 | 47,907 | — | — |
| 1983-05-09 | $17.02 | $17.02 | 26,255 | — | — |
| 1983-05-06 | $17.90 | $17.90 | 31,798 | — | — |
| 1983-05-05 | $15.53 | $15.53 | 16,318 | — | — |
| 1983-05-04 | $14.88 | $14.88 | 11,401 | — | — |
| 1983-05-03 | $14.88 | $14.88 | 9,414 | — | — |
| 1983-05-02 | $14.34 | $14.34 | 9,519 | — | — |
| 1983-04-29 | $14.57 | $14.57 | 15,481 | — | — |
| 1983-04-28 | $15.18 | $15.18 | 13,180 | — | — |
| 1983-04-27 | $15.83 | $15.83 | 12,134 | — | — |
| 1983-04-26 | $16.14 | $16.14 | 24,372 | — | — |
| 1983-04-25 | $16.71 | $16.71 | 28,660 | — | — |
| 1983-04-22 | $16.14 | $16.14 | 70,814 | — | — |
| 1983-04-21 | $16.41 | $16.41 | 49,580 | — | — |
| 1983-04-20 | $14.00 | $14.00 | 27,091 | — | — |
| 1983-04-19 | $12.81 | $12.81 | 12,970 | — | — |
| 1983-04-18 | $13.12 | $13.12 | 17,573 | — | — |
| 1983-04-15 | $12.50 | $12.50 | 15,167 | — | — |
| 1983-04-14 | $12.24 | $12.24 | 16,945 | — | — |
| 1983-04-13 | $11.63 | $11.63 | 6,904 | — | — |
| 1983-04-12 | $11.93 | $11.93 | 9,309 | — | — |
| 1983-04-11 | $11.63 | $11.63 | 8,054 | — | — |
| 1983-04-08 | $11.36 | $11.36 | 7,322 | — | — |
| 1983-04-07 | $11.36 | $11.36 | 5,439 | — | — |
| 1983-04-06 | $11.05 | $11.05 | 16,527 | — | — |
| 1983-04-05 | $11.63 | $11.63 | 6,904 | — | — |
| 1983-04-04 | $11.63 | $11.63 | 10,565 | — | — |
| 1983-03-31 | $11.93 | $11.93 | 9,100 | — | — |
| 1983-03-30 | $11.93 | $11.93 | 17,991 | — | — |
| 1983-03-29 | $11.93 | $11.93 | 12,134 | — | — |
| 1983-03-28 | $11.36 | $11.36 | 10,355 | — | — |
| 1983-03-25 | $11.93 | $11.93 | 12,447 | — | — |
| 1983-03-24 | $12.24 | $12.24 | 18,096 | — | — |
| 1983-03-23 | $12.50 | $12.50 | 21,757 | — | — |
| 1983-03-22 | $12.81 | $12.81 | 25,418 | — | — |
| 1983-03-21 | $12.24 | $12.24 | 12,343 | — | — |
| 1983-03-18 | $12.24 | $12.24 | 22,384 | — | — |
| 1983-03-17 | $11.63 | $11.63 | 28,242 | — | — |
| 1983-03-16 | $11.63 | $11.63 | 21,025 | — | — |
| 1983-03-15 | $12.24 | $12.24 | 21,861 | — | — |
| 1983-03-14 | $12.81 | $12.81 | 13,912 | — | — |
| 1983-03-11 | $12.81 | $12.81 | 17,259 | — | — |
| 1983-03-10 | $12.24 | $12.24 | 16,631 | — | — |
| 1983-03-09 | $12.81 | $12.81 | 11,715 | — | — |
| 1983-03-08 | $12.50 | $12.50 | 21,234 | — | — |
| 1983-03-07 | $12.24 | $12.24 | 14,121 | — | — |
| 1983-03-04 | $12.81 | $12.81 | 37,865 | — | — |
| 1983-03-03 | $13.12 | $13.12 | 28,765 | — | — |
| 1983-03-02 | $12.50 | $12.50 | 41,945 | — | — |
| 1983-03-01 | $11.05 | $11.05 | 27,719 | — | — |
| 1983-02-28 | $10.40 | $10.40 | 57,321 | — | — |
| 1983-02-25 | $12.50 | $12.50 | 49,267 | — | — |
| 1983-02-24 | $13.38 | $13.38 | 38,493 | — | — |
| 1983-02-23 | $11.36 | $11.36 | 21,966 | — | — |
| 1983-02-22 | $11.93 | $11.93 | 18,514 | — | — |
| 1983-02-18 | $13.38 | $13.38 | 18,619 | — | — |
| 1983-02-17 | $13.69 | $13.69 | 13,703 | — | — |
| 1983-02-16 | $13.69 | $13.69 | 18,619 | — | — |
| 1983-02-15 | $14.00 | $14.00 | 27,196 | — | — |
| 1983-02-14 | $13.69 | $13.69 | 21,966 | — | — |
| 1983-02-11 | $13.69 | $13.69 | 14,435 | — | — |
| 1983-02-10 | $13.69 | $13.69 | 9,937 | — | — |
| 1983-02-09 | $13.69 | $13.69 | 14,435 | — | — |
| 1983-02-08 | $14.00 | $14.00 | 16,945 | — | — |
| 1983-02-07 | $12.81 | $12.81 | 21,025 | — | — |
| 1983-02-04 | $14.00 | $14.00 | 23,221 | — | — |
| 1983-02-03 | $14.34 | $14.34 | 29,497 | — | — |
| 1983-02-02 | $14.00 | $14.00 | 21,129 | — | — |
| 1983-02-01 | $14.57 | $14.57 | 60,250 | — | — |
| 1983-01-31 | $13.69 | $13.69 | 26,778 | — | — |
| 1983-01-28 | $12.81 | $12.81 | 34,727 | — | — |
| 1983-01-27 | $12.81 | $12.81 | 20,083 | — | — |
| 1983-01-26 | $11.93 | $11.93 | 10,983 | — | — |
| 1983-01-25 | $12.24 | $12.24 | 32,740 | — | — |
| 1983-01-24 | $10.10 | $10.10 | 26,778 | — | — |
| 1983-01-21 | $10.75 | $10.75 | 15,690 | — | — |
| 1983-01-20 | $11.93 | $11.93 | 15,062 | — | — |
| 1983-01-19 | $12.24 | $12.24 | 32,949 | — | — |
| 1983-01-18 | $12.81 | $12.81 | 42,154 | — | — |
| 1983-01-17 | $13.12 | $13.12 | 47,070 | — | — |
| 1983-01-14 | $12.50 | $12.50 | 35,564 | — | — |
| 1983-01-13 | $11.05 | $11.05 | 60,877 | — | — |
| 1983-01-12 | $8.60 | $8.60 | 15,376 | — | — |
| 1983-01-11 | $8.34 | $8.34 | 23,535 | — | — |
| 1983-01-10 | $7.72 | $7.72 | 19,560 | — | — |
| 1983-01-07 | $7.46 | $7.46 | 11,820 | — | — |
| 1983-01-06 | $7.15 | $7.15 | 10,669 | — | — |
| 1983-01-05 | $7.15 | $7.15 | 9,414 | — | — |
| 1983-01-04 | $7.15 | $7.15 | 5,230 | — | — |
| 1983-01-03 | $5.97 | $5.97 | 11,924 | — | — |