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 | $7.88 | $8.22 | 446,400 | — | — |
| 1983-12-29 | $7.75 | $8.09 | 489,000 | — | — |
| 1983-12-28 | $7.94 | $8.29 | 357,400 | — | — |
| 1983-12-27 | $7.81 | $8.16 | 310,200 | — | — |
| 1983-12-23 | $7.63 | $7.96 | 378,400 | — | — |
| 1983-12-22 | $7.63 | $7.96 | 464,800 | — | — |
| 1983-12-21 | $7.63 | $7.96 | 524,800 | — | — |
| 1983-12-20 | $7.69 | $8.02 | 153,800 | — | — |
| 1983-12-19 | $7.75 | $8.09 | 210,200 | — | — |
| 1983-12-16 | $7.81 | $8.16 | 680,800 | — | — |
| 1983-12-15 | $7.88 | $8.22 | 351,600 | — | — |
| 1983-12-14 | $7.94 | $8.29 | 242,600 | — | — |
| 1983-12-13 | $7.88 | $8.22 | 176,800 | — | — |
| 1983-12-12 | $7.94 | $8.29 | 196,000 | — | — |
| 1983-12-09 | $7.81 | $8.16 | 160,400 | — | — |
| 1983-12-08 | $7.88 | $8.22 | 215,000 | — | — |
| 1983-12-07 | $7.94 | $8.29 | 130,600 | — | — |
| 1983-12-06 | $8.00 | $8.35 | 230,800 | — | — |
| 1983-12-05 | $8.00 | $8.35 | 157,400 | — | — |
| 1983-12-02 | $8.00 | $8.35 | 260,000 | — | — |
| 1983-12-01 | $8.00 | $8.35 | 285,600 | — | — |
| 1983-11-30 | $7.88 | $8.22 | 213,400 | — | — |
| 1983-11-29 | $8.06 | $8.42 | 197,000 | — | — |
| 1983-11-28 | $8.13 | $8.35 | 465,200 | — | — |
| 1983-11-25 | $8.00 | $8.22 | 120,400 | — | — |
| 1983-11-23 | $8.00 | $8.22 | 411,600 | — | — |
| 1983-11-22 | $7.88 | $8.09 | 229,600 | — | — |
| 1983-11-21 | $8.06 | $8.29 | 228,800 | — | — |
| 1983-11-18 | $8.06 | $8.29 | 450,800 | — | — |
| 1983-11-17 | $8.13 | $8.35 | 505,200 | — | — |
| 1983-11-16 | $8.13 | $8.35 | 273,800 | — | — |
| 1983-11-15 | $8.25 | $8.48 | 367,400 | — | — |
| 1983-11-14 | $8.25 | $8.48 | 168,800 | — | — |
| 1983-11-11 | $8.31 | $8.54 | 181,600 | — | — |
| 1983-11-10 | $8.25 | $8.48 | 209,400 | — | — |
| 1983-11-09 | $8.44 | $8.67 | 609,400 | — | — |
| 1983-11-08 | $8.19 | $8.42 | 896,200 | — | — |
| 1983-11-07 | $8.25 | $8.48 | 465,400 | — | — |
| 1983-11-04 | $8.06 | $8.29 | 362,600 | — | — |
| 1983-11-03 | $8.00 | $8.22 | 1,061,400 | — | — |
| 1983-11-02 | $8.13 | $8.35 | 1,522,200 | — | — |
| 1983-11-01 | $8.38 | $8.61 | 204,800 | — | — |
| 1983-10-31 | $8.56 | $8.80 | 256,400 | — | — |
| 1983-10-28 | $8.50 | $8.74 | 186,200 | — | — |
| 1983-10-27 | $8.63 | $8.87 | 118,400 | — | — |
| 1983-10-26 | $8.69 | $8.93 | 170,000 | — | — |
| 1983-10-25 | $9.00 | $9.25 | 296,000 | — | — |
| 1983-10-24 | $8.63 | $8.87 | 185,800 | — | — |
| 1983-10-21 | $8.63 | $8.87 | 114,200 | — | — |
| 1983-10-20 | $8.81 | $9.06 | 102,800 | — | — |
| 1983-10-19 | $8.81 | $9.06 | 197,000 | — | — |
| 1983-10-18 | $8.88 | $9.12 | 149,600 | — | — |
| 1983-10-17 | $9.00 | $9.25 | 142,400 | — | — |
| 1983-10-14 | $8.94 | $9.19 | 145,400 | — | — |
| 1983-10-13 | $8.94 | $9.19 | 306,800 | — | — |
| 1983-10-12 | $9.00 | $9.25 | 213,200 | — | — |
| 1983-10-11 | $9.06 | $9.31 | 258,600 | — | — |
| 1983-10-10 | $9.13 | $9.38 | 351,400 | — | — |
| 1983-10-07 | $8.94 | $9.19 | 456,400 | — | — |
| 1983-10-06 | $9.00 | $9.25 | 122,200 | — | — |
| 1983-10-05 | $9.13 | $9.38 | 426,400 | — | — |
| 1983-10-04 | $9.25 | $9.51 | 283,800 | — | — |
| 1983-10-03 | $9.00 | $9.25 | 211,200 | — | — |
| 1983-09-30 | $9.06 | $9.31 | 182,600 | — | — |
| 1983-09-29 | $9.13 | $9.38 | 75,800 | — | — |
| 1983-09-28 | $9.13 | $9.38 | 291,000 | — | — |
| 1983-09-27 | $9.38 | $9.64 | 222,400 | — | — |
| 1983-09-26 | $9.50 | $9.76 | 101,400 | — | — |
| 1983-09-23 | $9.50 | $9.76 | 114,400 | — | — |
| 1983-09-22 | $9.50 | $9.76 | 156,400 | — | — |
| 1983-09-21 | $9.25 | $9.51 | 121,000 | — | — |
| 1983-09-20 | $9.44 | $9.70 | 206,000 | — | — |
| 1983-09-19 | $9.06 | $9.31 | 94,800 | — | — |
| 1983-09-16 | $9.25 | $9.51 | 227,200 | — | — |
| 1983-09-15 | $9.06 | $9.31 | 278,000 | — | — |
| 1983-09-14 | $9.00 | $9.25 | 322,000 | — | — |
| 1983-09-13 | $9.13 | $9.38 | 510,200 | — | — |
| 1983-09-12 | $9.25 | $9.51 | 351,600 | — | — |
| 1983-09-09 | $9.69 | $9.96 | 98,000 | — | — |
| 1983-09-08 | $9.94 | $10.21 | 370,000 | — | — |
| 1983-09-07 | $9.38 | $9.64 | 152,800 | — | — |
| 1983-09-06 | $9.75 | $10.02 | 233,000 | — | — |
| 1983-09-02 | $9.50 | $9.76 | 316,800 | — | — |
| 1983-09-01 | $9.63 | $9.76 | 203,600 | — | — |
| 1983-08-31 | $9.63 | $9.76 | 158,800 | — | — |
| 1983-08-30 | $9.56 | $9.70 | 182,400 | — | — |
| 1983-08-29 | $9.25 | $9.38 | 551,200 | — | — |
| 1983-08-26 | $9.69 | $9.83 | 159,800 | — | — |
| 1983-08-25 | $9.69 | $9.83 | 361,800 | — | — |
| 1983-08-24 | $9.81 | $9.95 | 362,400 | — | — |
| 1983-08-23 | $9.88 | $10.02 | 296,800 | — | — |
| 1983-08-22 | $10.13 | $10.27 | 494,000 | — | — |
| 1983-08-19 | $9.88 | $10.02 | 239,000 | — | — |
| 1983-08-18 | $9.94 | $10.08 | 1,860,800 | — | — |
| 1983-08-17 | $10.00 | $10.14 | 846,600 | — | — |
| 1983-08-16 | $9.63 | $9.76 | 261,600 | — | — |
| 1983-08-15 | $9.63 | $9.76 | 397,200 | — | — |
| 1983-08-12 | $9.63 | $9.76 | 310,000 | — | — |
| 1983-08-11 | $9.50 | $9.64 | 296,400 | — | — |
| 1983-08-10 | $9.38 | $9.51 | 610,600 | — | — |
| 1983-08-09 | $9.38 | $9.51 | 224,800 | — | — |
| 1983-08-08 | $9.06 | $9.19 | 109,200 | — | — |
| 1983-08-05 | $9.13 | $9.26 | 158,400 | — | — |
| 1983-08-04 | $9.13 | $9.26 | 313,000 | — | — |
| 1983-08-03 | $9.19 | $9.32 | 212,000 | — | — |
| 1983-08-02 | $9.06 | $9.19 | 440,400 | — | — |
| 1983-08-01 | $9.06 | $9.19 | 298,000 | — | — |
| 1983-07-29 | $9.19 | $9.32 | 257,800 | — | — |
| 1983-07-28 | $9.25 | $9.38 | 742,000 | — | — |
| 1983-07-27 | $9.19 | $9.32 | 606,400 | — | — |
| 1983-07-26 | $9.50 | $9.64 | 425,600 | — | — |
| 1983-07-25 | $9.31 | $9.45 | 300,600 | — | — |
| 1983-07-22 | $9.13 | $9.26 | 501,000 | — | — |
| 1983-07-21 | $8.94 | $9.07 | 169,200 | — | — |
| 1983-07-20 | $9.06 | $9.19 | 178,800 | — | — |
| 1983-07-19 | $8.94 | $9.07 | 147,800 | — | — |
| 1983-07-18 | $8.81 | $8.94 | 170,600 | — | — |
| 1983-07-15 | $8.75 | $8.88 | 96,000 | — | — |
| 1983-07-14 | $8.94 | $9.07 | 121,400 | — | — |
| 1983-07-13 | $8.88 | $9.00 | 163,200 | — | — |
| 1983-07-12 | $8.94 | $9.07 | 224,200 | — | — |
| 1983-07-11 | $9.31 | $9.45 | 211,000 | — | — |
| 1983-07-08 | $9.19 | $9.32 | 238,000 | — | — |
| 1983-07-07 | $9.38 | $9.51 | 808,400 | — | — |
| 1983-07-06 | $9.50 | $9.64 | 714,200 | — | — |
| 1983-07-05 | $9.38 | $9.51 | 459,000 | — | — |
| 1983-07-01 | $9.06 | $9.19 | 260,200 | — | — |
| 1983-06-30 | $8.94 | $9.07 | 275,200 | — | — |
| 1983-06-29 | $8.88 | $9.00 | 503,000 | — | — |
| 1983-06-28 | $8.50 | $8.62 | 182,000 | — | — |
| 1983-06-27 | $8.69 | $8.81 | 280,200 | — | — |
| 1983-06-24 | $8.88 | $9.00 | 344,200 | — | — |
| 1983-06-23 | $8.94 | $9.07 | 773,000 | — | — |
| 1983-06-22 | $8.63 | $8.75 | 1,182,400 | — | — |
| 1983-06-21 | $8.19 | $8.31 | 376,200 | — | — |
| 1983-06-20 | $8.19 | $8.31 | 280,800 | — | — |
| 1983-06-17 | $8.50 | $8.62 | 287,800 | — | — |
| 1983-06-16 | $8.31 | $8.43 | 298,000 | — | — |
| 1983-06-15 | $8.44 | $8.56 | 215,600 | — | — |
| 1983-06-14 | $8.44 | $8.56 | 112,400 | — | — |
| 1983-06-13 | $8.50 | $8.62 | 163,400 | — | — |
| 1983-06-10 | $8.25 | $8.37 | 108,600 | — | — |
| 1983-06-09 | $8.13 | $8.24 | 167,400 | — | — |
| 1983-06-08 | $8.19 | $8.31 | 178,200 | — | — |
| 1983-06-07 | $8.31 | $8.43 | 138,000 | — | — |
| 1983-06-06 | $8.25 | $8.37 | 266,600 | — | — |
| 1983-06-03 | $8.75 | $8.75 | 95,200 | — | — |
| 1983-06-02 | $8.75 | $8.75 | 332,400 | — | — |
| 1983-06-01 | $8.88 | $8.88 | 167,000 | — | — |
| 1983-05-31 | $8.75 | $8.75 | 318,800 | — | — |
| 1983-05-27 | $8.63 | $8.63 | 340,600 | — | — |
| 1983-05-26 | $8.75 | $8.75 | 293,600 | — | — |
| 1983-05-25 | $8.94 | $8.94 | 549,200 | — | — |
| 1983-05-24 | $8.63 | $8.63 | 574,000 | — | — |
| 1983-05-23 | $8.31 | $8.31 | 498,200 | — | — |
| 1983-05-20 | $7.94 | $7.94 | 517,400 | — | — |
| 1983-05-19 | $8.00 | $8.00 | 256,200 | — | — |
| 1983-05-18 | $8.25 | $8.25 | 321,600 | — | — |
| 1983-05-17 | $8.19 | $8.19 | 184,600 | — | — |
| 1983-05-16 | $8.06 | $8.06 | 282,000 | — | — |
| 1983-05-13 | $8.13 | $8.13 | 205,600 | — | — |
| 1983-05-12 | $8.06 | $8.06 | 274,800 | — | — |
| 1983-05-11 | $8.13 | $8.13 | 426,000 | — | — |
| 1983-05-10 | $7.94 | $7.94 | 305,800 | — | — |
| 1983-05-09 | $8.06 | $8.06 | 173,800 | — | — |
| 1983-05-06 | $8.00 | $8.00 | 392,600 | — | — |
| 1983-05-05 | $8.00 | $8.00 | 367,000 | — | — |
| 1983-05-04 | $8.19 | $8.19 | 697,800 | — | — |
| 1983-05-03 | $8.31 | $8.31 | 333,800 | — | — |
| 1983-05-02 | $7.88 | $7.88 | 347,600 | — | — |
| 1983-04-29 | $8.13 | $8.13 | 299,200 | — | — |
| 1983-04-28 | $8.06 | $8.06 | 493,000 | — | — |
| 1983-04-27 | $7.94 | $7.94 | 522,400 | — | — |
| 1983-04-26 | $8.25 | $8.25 | 396,600 | — | — |
| 1983-04-25 | $7.69 | $7.69 | 217,600 | — | — |
| 1983-04-22 | $7.63 | $7.63 | 459,000 | — | — |
| 1983-04-21 | $7.69 | $7.69 | 432,600 | — | — |
| 1983-04-20 | $7.69 | $7.69 | 226,200 | — | — |
| 1983-04-19 | $7.50 | $7.50 | 218,200 | — | — |
| 1983-04-18 | $7.63 | $7.63 | 189,800 | — | — |
| 1983-04-15 | $7.56 | $7.56 | 135,800 | — | — |
| 1983-04-14 | $7.69 | $7.69 | 304,600 | — | — |
| 1983-04-13 | $7.69 | $7.69 | 160,600 | — | — |
| 1983-04-12 | $7.69 | $7.69 | 326,000 | — | — |
| 1983-04-11 | $7.75 | $7.75 | 306,200 | — | — |
| 1983-04-08 | $7.63 | $7.63 | 312,600 | — | — |
| 1983-04-07 | $7.50 | $7.50 | 305,000 | — | — |
| 1983-04-06 | $7.63 | $7.63 | 415,600 | — | — |
| 1983-04-05 | $7.63 | $7.63 | 537,800 | — | — |
| 1983-04-04 | $7.94 | $7.94 | 203,000 | — | — |
| 1983-03-31 | $7.81 | $7.81 | 653,600 | — | — |
| 1983-03-30 | $7.50 | $7.50 | 413,400 | — | — |
| 1983-03-29 | $7.19 | $7.19 | 1,216,000 | — | — |
| 1983-03-28 | $7.19 | $7.19 | 183,000 | — | — |
| 1983-03-25 | $7.19 | $7.19 | 238,200 | — | — |
| 1983-03-24 | $7.25 | $7.25 | 293,000 | — | — |
| 1983-03-23 | $7.31 | $7.31 | 267,800 | — | — |
| 1983-03-22 | $7.38 | $7.38 | 257,600 | — | — |
| 1983-03-21 | $7.50 | $7.50 | 491,600 | — | — |
| 1983-03-18 | $7.31 | $7.31 | 621,200 | — | — |
| 1983-03-17 | $7.31 | $7.31 | 820,400 | — | — |
| 1983-03-16 | $7.50 | $7.50 | 891,800 | — | — |
| 1983-03-15 | $8.06 | $8.06 | 438,400 | — | — |
| 1983-03-14 | $8.31 | $8.31 | 367,000 | — | — |
| 1983-03-11 | $8.00 | $8.00 | 510,600 | — | — |
| 1983-03-10 | $8.25 | $8.25 | 239,400 | — | — |
| 1983-03-09 | $8.50 | $8.50 | 599,800 | — | — |
| 1983-03-08 | $8.19 | $8.19 | 619,600 | — | — |
| 1983-03-07 | $8.13 | $8.13 | 551,000 | — | — |
| 1983-03-04 | $8.06 | $8.06 | 356,000 | — | — |
| 1983-03-03 | $8.00 | $8.00 | 377,600 | — | — |
| 1983-03-02 | $8.06 | $8.06 | 907,200 | — | — |
| 1983-03-01 | $7.88 | $7.88 | 1,084,800 | — | — |
| 1983-02-28 | $8.00 | $8.00 | 409,000 | — | — |
| 1983-02-25 | $8.50 | $8.50 | 570,000 | — | — |
| 1983-02-24 | $8.63 | $8.63 | 326,000 | — | — |
| 1983-02-23 | $8.13 | $8.13 | 878,800 | — | — |
| 1983-02-22 | $8.06 | $8.06 | 842,400 | — | — |
| 1983-02-18 | $8.56 | $8.56 | 228,400 | — | — |
| 1983-02-17 | $8.63 | $8.63 | 914,000 | — | — |
| 1983-02-16 | $8.56 | $8.56 | 1,330,000 | — | — |
| 1983-02-15 | $8.88 | $8.88 | 436,600 | — | — |
| 1983-02-14 | $8.94 | $8.94 | 291,400 | — | — |
| 1983-02-11 | $8.94 | $8.94 | 1,172,000 | — | — |
| 1983-02-10 | $8.88 | $8.88 | 534,600 | — | — |
| 1983-02-09 | $8.56 | $8.56 | 107,600 | — | — |
| 1983-02-08 | $8.75 | $8.75 | 123,600 | — | — |
| 1983-02-07 | $8.75 | $8.75 | 204,800 | — | — |
| 1983-02-04 | $8.63 | $8.63 | 352,000 | — | — |
| 1983-02-03 | $8.25 | $8.25 | 511,000 | — | — |
| 1983-02-02 | $8.19 | $8.19 | 528,200 | — | — |
| 1983-02-01 | $8.38 | $8.38 | 368,400 | — | — |
| 1983-01-31 | $8.56 | $8.56 | 369,800 | — | — |
| 1983-01-28 | $8.69 | $8.69 | 485,400 | — | — |
| 1983-01-27 | $8.75 | $8.75 | 568,200 | — | — |
| 1983-01-26 | $9.00 | $9.00 | 342,400 | — | — |
| 1983-01-25 | $9.06 | $9.06 | 416,400 | — | — |
| 1983-01-24 | $9.31 | $9.31 | 387,800 | — | — |
| 1983-01-21 | $9.81 | $9.81 | 581,200 | — | — |
| 1983-01-20 | $10.00 | $10.00 | 399,400 | — | — |
| 1983-01-19 | $9.75 | $9.75 | 197,000 | — | — |
| 1983-01-18 | $10.00 | $10.00 | 274,000 | — | — |
| 1983-01-17 | $10.06 | $10.06 | 419,600 | — | — |
| 1983-01-14 | $10.19 | $10.19 | 240,800 | — | — |
| 1983-01-13 | $9.75 | $9.75 | 176,200 | — | — |
| 1983-01-12 | $9.69 | $9.69 | 348,600 | — | — |
| 1983-01-11 | $9.88 | $9.88 | 740,400 | — | — |
| 1983-01-10 | $10.25 | $10.25 | 476,200 | — | — |
| 1983-01-07 | $9.75 | $9.75 | 456,200 | — | — |
| 1983-01-06 | $10.13 | $10.13 | 1,086,200 | — | — |
| 1983-01-05 | $9.81 | $9.81 | 1,112,400 | — | — |
| 1983-01-04 | $9.56 | $9.56 | 490,800 | — | — |
| 1983-01-03 | $8.94 | $8.94 | 172,400 | — | — |