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
- 1973-02-21 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 | $9.76 | $9.76 | 39,060 | — | — |
| 1983-12-29 | $9.80 | $9.80 | 57,960 | — | — |
| 1983-12-28 | $9.84 | $9.84 | 85,680 | — | — |
| 1983-12-27 | $9.76 | $9.76 | 11,970 | — | — |
| 1983-12-23 | $9.76 | $9.76 | 193,410 | — | — |
| 1983-12-22 | $9.88 | $9.88 | 63,000 | — | — |
| 1983-12-21 | $9.84 | $9.84 | 38,115 | — | — |
| 1983-12-20 | $9.84 | $9.84 | 270,270 | — | — |
| 1983-12-19 | $9.52 | $9.52 | 136,080 | — | — |
| 1983-12-16 | $9.56 | $9.56 | 35,910 | — | — |
| 1983-12-15 | $9.40 | $9.40 | 61,110 | — | — |
| 1983-12-14 | $9.80 | $9.80 | 134,820 | — | — |
| 1983-12-13 | $9.92 | $9.92 | 51,660 | — | — |
| 1983-12-12 | $9.84 | $9.84 | 50,715 | — | — |
| 1983-12-09 | $9.80 | $9.80 | 81,900 | — | — |
| 1983-12-08 | $9.84 | $9.84 | 54,810 | — | — |
| 1983-12-07 | $9.92 | $9.92 | 28,350 | — | — |
| 1983-12-06 | $10.00 | $10.00 | 85,050 | — | — |
| 1983-12-05 | $10.24 | $10.24 | 248,850 | — | — |
| 1983-12-02 | $10.16 | $10.16 | 326,340 | — | — |
| 1983-12-01 | $9.92 | $9.92 | 287,280 | — | — |
| 1983-11-30 | $9.72 | $9.72 | 73,080 | — | — |
| 1983-11-29 | $9.72 | $9.72 | 49,140 | — | — |
| 1983-11-28 | $9.64 | $9.64 | 51,660 | — | — |
| 1983-11-25 | $9.84 | $9.84 | 15,750 | — | — |
| 1983-11-23 | $9.92 | $9.92 | 203,805 | — | — |
| 1983-11-22 | $9.72 | $9.72 | 134,190 | — | — |
| 1983-11-21 | $9.68 | $9.68 | 37,800 | — | — |
| 1983-11-18 | $9.56 | $9.56 | 65,835 | — | — |
| 1983-11-17 | $9.48 | $9.48 | 23,310 | — | — |
| 1983-11-16 | $9.44 | $9.44 | 103,635 | — | — |
| 1983-11-15 | $9.33 | $9.33 | 236,880 | — | — |
| 1983-11-14 | $9.09 | $9.09 | 233,730 | — | — |
| 1983-11-11 | $9.05 | $9.05 | 102,060 | — | — |
| 1983-11-10 | $9.09 | $9.09 | 48,825 | — | — |
| 1983-11-09 | $8.93 | $8.93 | 63,315 | — | — |
| 1983-11-08 | $9.09 | $9.09 | 160,020 | — | — |
| 1983-11-07 | $9.13 | $9.13 | 26,775 | — | — |
| 1983-11-04 | $9.21 | $9.21 | 33,705 | — | — |
| 1983-11-03 | $9.40 | $9.40 | 19,845 | — | — |
| 1983-11-02 | $9.25 | $9.25 | 55,440 | — | — |
| 1983-11-01 | $9.48 | $9.48 | 47,880 | — | — |
| 1983-10-31 | $9.68 | $9.68 | 10,080 | — | — |
| 1983-10-28 | $9.68 | $9.68 | 62,370 | — | — |
| 1983-10-27 | $9.80 | $9.80 | 23,625 | — | — |
| 1983-10-26 | $9.68 | $9.68 | 240,975 | — | — |
| 1983-10-25 | $9.76 | $9.76 | 24,255 | — | — |
| 1983-10-24 | $9.64 | $9.64 | 43,785 | — | — |
| 1983-10-21 | $9.80 | $9.80 | 9,765 | — | — |
| 1983-10-20 | $9.84 | $9.84 | 118,125 | — | — |
| 1983-10-19 | $9.72 | $9.72 | 104,580 | — | — |
| 1983-10-18 | $10.12 | $10.12 | 28,350 | — | — |
| 1983-10-17 | $10.36 | $10.36 | 59,850 | — | — |
| 1983-10-14 | $10.32 | $10.32 | 68,985 | — | — |
| 1983-10-13 | $10.00 | $10.00 | 54,495 | — | — |
| 1983-10-12 | $10.08 | $10.08 | 32,445 | — | — |
| 1983-10-11 | $10.24 | $10.24 | 33,390 | — | — |
| 1983-10-10 | $10.63 | $10.63 | 126,315 | — | — |
| 1983-10-07 | $10.71 | $10.71 | 67,095 | — | — |
| 1983-10-06 | $10.28 | $10.28 | 55,125 | — | — |
| 1983-10-05 | $10.16 | $10.16 | 58,275 | — | — |
| 1983-10-04 | $10.00 | $10.00 | 28,035 | — | — |
| 1983-10-03 | $10.00 | $10.00 | 26,460 | — | — |
| 1983-09-30 | $10.08 | $10.08 | 67,095 | — | — |
| 1983-09-29 | $10.16 | $10.16 | 73,395 | — | — |
| 1983-09-28 | $10.28 | $10.28 | 116,235 | — | — |
| 1983-09-27 | $10.24 | $10.24 | 215,775 | — | — |
| 1983-09-26 | $10.32 | $10.32 | 74,655 | — | — |
| 1983-09-23 | $10.40 | $10.40 | 31,500 | — | — |
| 1983-09-22 | $10.36 | $10.36 | 65,205 | — | — |
| 1983-09-21 | $10.44 | $10.44 | 59,220 | — | — |
| 1983-09-20 | $10.48 | $10.48 | 87,255 | — | — |
| 1983-09-19 | $10.48 | $10.48 | 60,480 | — | — |
| 1983-09-16 | $10.12 | $10.12 | 161,910 | — | — |
| 1983-09-15 | $10.24 | $10.24 | 13,860 | — | — |
| 1983-09-14 | $10.16 | $10.16 | 104,265 | — | — |
| 1983-09-13 | $10.16 | $10.16 | 15,435 | — | — |
| 1983-09-12 | $10.32 | $10.32 | 206,010 | — | — |
| 1983-09-09 | $10.40 | $10.40 | 72,450 | — | — |
| 1983-09-08 | $10.12 | $10.12 | 14,175 | — | — |
| 1983-09-07 | $10.12 | $10.12 | 277,200 | — | — |
| 1983-09-06 | $10.12 | $10.12 | 221,130 | — | — |
| 1983-09-02 | $9.76 | $9.76 | 26,460 | — | — |
| 1983-09-01 | $9.80 | $9.80 | 137,025 | — | — |
| 1983-08-31 | $9.64 | $9.64 | 56,385 | — | — |
| 1983-08-30 | $9.60 | $9.60 | 10,080 | — | — |
| 1983-08-29 | $9.56 | $9.56 | 12,285 | — | — |
| 1983-08-26 | $9.56 | $9.56 | 31,500 | — | — |
| 1983-08-25 | $9.52 | $9.52 | 133,560 | — | — |
| 1983-08-24 | $9.52 | $9.52 | 20,160 | — | — |
| 1983-08-23 | $9.52 | $9.52 | 47,880 | — | — |
| 1983-08-22 | $9.48 | $9.48 | 88,830 | — | — |
| 1983-08-19 | $9.17 | $9.17 | 319,410 | — | — |
| 1983-08-18 | $9.25 | $9.25 | 30,240 | — | — |
| 1983-08-17 | $9.13 | $9.13 | 35,280 | — | — |
| 1983-08-16 | $9.25 | $9.25 | 9,135 | — | — |
| 1983-08-15 | $9.29 | $9.29 | 49,455 | — | — |
| 1983-08-12 | $9.05 | $9.05 | 19,215 | — | — |
| 1983-08-11 | $8.89 | $8.89 | 137,970 | — | — |
| 1983-08-10 | $9.01 | $9.01 | 63,630 | — | — |
| 1983-08-09 | $9.09 | $9.09 | 158,130 | — | — |
| 1983-08-08 | $9.09 | $9.09 | 14,175 | — | — |
| 1983-08-05 | $9.09 | $9.09 | 88,515 | — | — |
| 1983-08-04 | $9.05 | $9.05 | 72,135 | — | — |
| 1983-08-03 | $8.93 | $8.93 | 83,790 | — | — |
| 1983-08-02 | $9.09 | $9.09 | 97,650 | — | — |
| 1983-08-01 | $8.97 | $8.97 | 85,680 | — | — |
| 1983-07-29 | $8.77 | $8.77 | 230,895 | — | — |
| 1983-07-28 | $9.37 | $9.37 | 97,650 | — | — |
| 1983-07-27 | $9.64 | $9.64 | 112,140 | — | — |
| 1983-07-26 | $9.44 | $9.44 | 93,555 | — | — |
| 1983-07-25 | $9.37 | $9.37 | 92,610 | — | — |
| 1983-07-22 | $9.29 | $9.29 | 110,565 | — | — |
| 1983-07-21 | $9.17 | $9.17 | 121,905 | — | — |
| 1983-07-20 | $9.44 | $9.44 | 69,930 | — | — |
| 1983-07-19 | $9.40 | $9.40 | 200,025 | — | — |
| 1983-07-18 | $9.60 | $9.60 | 87,570 | — | — |
| 1983-07-15 | $9.76 | $9.76 | 82,215 | — | — |
| 1983-07-14 | $9.76 | $9.76 | 84,735 | — | — |
| 1983-07-13 | $9.72 | $9.72 | 138,285 | — | — |
| 1983-07-12 | $9.80 | $9.80 | 28,980 | — | — |
| 1983-07-11 | $9.80 | $9.80 | 42,210 | — | — |
| 1983-07-08 | $9.88 | $9.88 | 21,735 | — | — |
| 1983-07-07 | $9.96 | $9.96 | 88,200 | — | — |
| 1983-07-06 | $9.84 | $9.84 | 138,285 | — | — |
| 1983-07-05 | $9.92 | $9.92 | 15,435 | — | — |
| 1983-07-01 | $10.04 | $10.04 | 77,490 | — | — |
| 1983-06-30 | $9.72 | $9.72 | 33,075 | — | — |
| 1983-06-29 | $9.56 | $9.56 | 49,455 | — | — |
| 1983-06-28 | $9.84 | $9.84 | 46,620 | — | — |
| 1983-06-27 | $9.92 | $9.92 | 36,540 | — | — |
| 1983-06-24 | $10.16 | $10.16 | 93,555 | — | — |
| 1983-06-23 | $10.24 | $10.24 | 40,950 | — | — |
| 1983-06-22 | $10.32 | $10.32 | 70,245 | — | — |
| 1983-06-21 | $10.16 | $10.16 | 66,780 | — | — |
| 1983-06-20 | $10.48 | $10.48 | 100,800 | — | — |
| 1983-06-17 | $10.32 | $10.32 | 70,245 | — | — |
| 1983-06-16 | $10.40 | $10.40 | 154,665 | — | — |
| 1983-06-15 | $10.52 | $10.52 | 366,030 | — | — |
| 1983-06-14 | $10.00 | $10.00 | 60,480 | — | — |
| 1983-06-13 | $10.08 | $10.08 | 77,805 | — | — |
| 1983-06-10 | $9.72 | $9.72 | 234,045 | — | — |
| 1983-06-09 | $9.40 | $9.40 | 30,240 | — | — |
| 1983-06-08 | $9.37 | $9.37 | 125,370 | — | — |
| 1983-06-07 | $9.25 | $9.25 | 173,880 | — | — |
| 1983-06-06 | $9.29 | $9.29 | 110,565 | — | — |
| 1983-06-03 | $9.44 | $9.44 | 108,360 | — | — |
| 1983-06-02 | $9.64 | $9.64 | 133,560 | — | — |
| 1983-06-01 | $9.60 | $9.60 | 36,855 | — | — |
| 1983-05-31 | $9.33 | $9.33 | 33,075 | — | — |
| 1983-05-27 | $9.84 | $9.84 | 182,070 | — | — |
| 1983-05-26 | $10.04 | $10.04 | 189,630 | — | — |
| 1983-05-25 | $9.84 | $9.84 | 129,150 | — | — |
| 1983-05-24 | $9.76 | $9.76 | 92,610 | — | — |
| 1983-05-23 | $9.48 | $9.48 | 77,490 | — | — |
| 1983-05-20 | $9.60 | $9.60 | 192,150 | — | — |
| 1983-05-19 | $9.80 | $9.80 | 151,200 | — | — |
| 1983-05-18 | $9.88 | $9.88 | 59,850 | — | — |
| 1983-05-17 | $9.84 | $9.84 | 158,760 | — | — |
| 1983-05-16 | $9.68 | $9.68 | 220,815 | — | — |
| 1983-05-13 | $9.84 | $9.84 | 92,295 | — | — |
| 1983-05-12 | $9.88 | $9.88 | 84,735 | — | — |
| 1983-05-11 | $10.00 | $10.00 | 73,395 | — | — |
| 1983-05-10 | $10.16 | $10.16 | 36,225 | — | — |
| 1983-05-09 | $10.28 | $10.28 | 46,305 | — | — |
| 1983-05-06 | $10.04 | $10.04 | 53,235 | — | — |
| 1983-05-05 | $10.04 | $10.04 | 80,010 | — | — |
| 1983-05-04 | $10.08 | $10.08 | 35,910 | — | — |
| 1983-05-03 | $9.88 | $9.88 | 126,000 | — | — |
| 1983-05-02 | $9.88 | $9.88 | 78,435 | — | — |
| 1983-04-29 | $10.16 | $10.16 | 194,670 | — | — |
| 1983-04-28 | $10.04 | $10.04 | 68,670 | — | — |
| 1983-04-27 | $9.92 | $9.92 | 36,225 | — | — |
| 1983-04-26 | $9.88 | $9.88 | 68,355 | — | — |
| 1983-04-25 | $9.76 | $9.76 | 50,400 | — | — |
| 1983-04-22 | $9.80 | $9.80 | 63,000 | — | — |
| 1983-04-21 | $9.84 | $9.84 | 98,595 | — | — |
| 1983-04-20 | $9.68 | $9.68 | 160,020 | — | — |
| 1983-04-19 | $9.56 | $9.56 | 76,545 | — | — |
| 1983-04-18 | $9.60 | $9.60 | 39,060 | — | — |
| 1983-04-15 | $9.56 | $9.56 | 81,585 | — | — |
| 1983-04-14 | $9.80 | $9.80 | 102,690 | — | — |
| 1983-04-13 | $9.60 | $9.60 | 226,170 | — | — |
| 1983-04-12 | $9.29 | $9.29 | 69,300 | — | — |
| 1983-04-11 | $9.21 | $9.21 | 358,470 | — | — |
| 1983-04-08 | $9.13 | $9.13 | 50,400 | — | — |
| 1983-04-07 | $9.13 | $9.13 | 148,050 | — | — |
| 1983-04-06 | $9.05 | $9.05 | 27,090 | — | — |
| 1983-04-05 | $9.01 | $9.01 | 41,895 | — | — |
| 1983-04-04 | $9.05 | $9.05 | 113,400 | — | — |
| 1983-03-31 | $9.09 | $9.09 | 104,580 | — | — |
| 1983-03-30 | $9.05 | $9.05 | 27,720 | — | — |
| 1983-03-29 | $8.93 | $8.93 | 73,080 | — | — |
| 1983-03-28 | $8.97 | $8.97 | 74,970 | — | — |
| 1983-03-25 | $9.13 | $9.13 | 67,095 | — | — |
| 1983-03-24 | $9.13 | $9.13 | 105,210 | — | — |
| 1983-03-23 | $9.13 | $9.13 | 125,055 | — | — |
| 1983-03-22 | $9.13 | $9.13 | 42,210 | — | — |
| 1983-03-21 | $9.05 | $9.05 | 81,585 | — | — |
| 1983-03-18 | $9.09 | $9.09 | 86,310 | — | — |
| 1983-03-17 | $8.93 | $8.93 | 114,030 | — | — |
| 1983-03-16 | $9.01 | $9.01 | 98,910 | — | — |
| 1983-03-15 | $8.93 | $8.93 | 92,295 | — | — |
| 1983-03-14 | $8.97 | $8.97 | 49,455 | — | — |
| 1983-03-11 | $9.09 | $9.09 | 191,835 | — | — |
| 1983-03-10 | $9.05 | $9.05 | 454,230 | — | — |
| 1983-03-09 | $9.05 | $9.05 | 148,365 | — | — |
| 1983-03-08 | $8.81 | $8.81 | 161,910 | — | — |
| 1983-03-07 | $8.85 | $8.85 | 192,150 | — | — |
| 1983-03-04 | $8.73 | $8.73 | 49,770 | — | — |
| 1983-03-03 | $8.61 | $8.61 | 57,645 | — | — |
| 1983-03-02 | $8.77 | $8.77 | 123,480 | — | — |
| 1983-03-01 | $8.77 | $8.77 | 44,730 | — | — |
| 1983-02-28 | $8.49 | $8.49 | 82,215 | — | — |
| 1983-02-25 | $8.73 | $8.73 | 167,580 | — | — |
| 1983-02-24 | $8.65 | $8.65 | 250,740 | — | — |
| 1983-02-23 | $8.41 | $8.41 | 64,260 | — | — |
| 1983-02-22 | $8.25 | $8.25 | 370,440 | — | — |
| 1983-02-18 | $8.41 | $8.41 | 25,830 | — | — |
| 1983-02-17 | $8.41 | $8.41 | 34,335 | — | — |
| 1983-02-16 | $8.53 | $8.53 | 44,730 | — | — |
| 1983-02-15 | $8.57 | $8.57 | 41,265 | — | — |
| 1983-02-14 | $8.57 | $8.57 | 229,635 | — | — |
| 1983-02-11 | $8.49 | $8.49 | 31,500 | — | — |
| 1983-02-10 | $8.57 | $8.57 | 100,170 | — | — |
| 1983-02-09 | $8.33 | $8.33 | 168,525 | — | — |
| 1983-02-08 | $8.37 | $8.37 | 42,525 | — | — |
| 1983-02-07 | $8.37 | $8.37 | 105,840 | — | — |
| 1983-02-04 | $8.41 | $8.41 | 401,940 | — | — |
| 1983-02-03 | $8.65 | $8.65 | 365,400 | — | — |
| 1983-02-02 | $7.74 | $7.74 | 30,555 | — | — |
| 1983-02-01 | $7.98 | $7.98 | 24,570 | — | — |
| 1983-01-31 | $7.98 | $7.98 | 56,385 | — | — |
| 1983-01-28 | $8.02 | $8.02 | 39,375 | — | — |
| 1983-01-27 | $7.78 | $7.78 | 153,405 | — | — |
| 1983-01-26 | $7.78 | $7.78 | 249,795 | — | — |
| 1983-01-25 | $7.98 | $7.98 | 31,815 | — | — |
| 1983-01-24 | $7.82 | $7.82 | 51,660 | — | — |
| 1983-01-21 | $8.21 | $8.21 | 22,050 | — | — |
| 1983-01-20 | $8.33 | $8.33 | 49,770 | — | — |
| 1983-01-19 | $8.17 | $8.17 | 78,435 | — | — |
| 1983-01-18 | $8.53 | $8.53 | 82,845 | — | — |
| 1983-01-17 | $8.49 | $8.49 | 136,395 | — | — |
| 1983-01-14 | $8.49 | $8.49 | 636,615 | — | — |
| 1983-01-13 | $8.41 | $8.41 | 143,955 | — | — |
| 1983-01-12 | $8.69 | $8.69 | 505,575 | — | — |
| 1983-01-11 | $8.37 | $8.37 | 222,075 | — | — |
| 1983-01-10 | $8.17 | $8.17 | 231,840 | — | — |
| 1983-01-07 | $8.02 | $8.02 | 549,360 | — | — |
| 1983-01-06 | $7.54 | $7.54 | 210,105 | — | — |
| 1983-01-05 | $7.38 | $7.38 | 15,435 | — | — |
| 1983-01-04 | $7.34 | $7.34 | 94,815 | — | — |
| 1983-01-03 | $7.30 | $7.30 | 174,195 | — | — |