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
- 1981-12-31 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 | $11.92 | $15.06 | 241,947 | — | — |
| 1983-12-29 | $11.92 | $15.06 | 490,365 | — | — |
| 1983-12-28 | $11.92 | $15.06 | 303,530 | — | — |
| 1983-12-27 | $11.98 | $15.14 | 465,106 | — | — |
| 1983-12-23 | $11.98 | $15.14 | 307,287 | — | — |
| 1983-12-22 | $11.86 | $14.98 | 482,224 | — | — |
| 1983-12-21 | $11.68 | $14.76 | 897,646 | — | — |
| 1983-12-20 | $11.62 | $14.68 | 576,163 | — | — |
| 1983-12-19 | $11.56 | $14.61 | 552,574 | — | — |
| 1983-12-16 | $11.50 | $14.53 | 174,102 | — | — |
| 1983-12-15 | $11.38 | $14.38 | 125,044 | — | — |
| 1983-12-14 | $11.44 | $14.45 | 321,691 | — | — |
| 1983-12-13 | $11.44 | $14.45 | 320,856 | — | — |
| 1983-12-12 | $11.50 | $14.53 | 189,341 | — | — |
| 1983-12-09 | $11.62 | $14.68 | 331,085 | — | — |
| 1983-12-08 | $11.62 | $14.68 | 153,435 | — | — |
| 1983-12-07 | $11.62 | $14.68 | 130,263 | — | — |
| 1983-12-06 | $11.74 | $14.83 | 192,681 | — | — |
| 1983-12-05 | $11.80 | $14.91 | 2,319,058 | — | — |
| 1983-12-02 | $12.10 | $14.91 | 1,838,087 | — | — |
| 1983-12-01 | $12.04 | $14.83 | 244,869 | — | — |
| 1983-11-30 | $12.04 | $14.83 | 256,977 | — | — |
| 1983-11-29 | $12.34 | $15.20 | 685,342 | — | — |
| 1983-11-28 | $12.34 | $15.20 | 1,067,364 | — | — |
| 1983-11-25 | $12.04 | $14.83 | 278,270 | — | — |
| 1983-11-23 | $12.04 | $14.83 | 401,853 | — | — |
| 1983-11-22 | $11.92 | $14.69 | 250,088 | — | — |
| 1983-11-21 | $11.80 | $14.54 | 688,891 | — | — |
| 1983-11-18 | $11.86 | $14.61 | 1,044,401 | — | — |
| 1983-11-17 | $11.86 | $14.61 | 125,253 | — | — |
| 1983-11-16 | $11.86 | $14.61 | 148,425 | — | — |
| 1983-11-15 | $11.86 | $14.61 | 194,560 | — | — |
| 1983-11-14 | $11.86 | $14.61 | 132,559 | — | — |
| 1983-11-11 | $11.74 | $14.47 | 95,401 | — | — |
| 1983-11-10 | $11.74 | $14.47 | 188,923 | — | — |
| 1983-11-09 | $11.86 | $14.61 | 138,404 | — | — |
| 1983-11-08 | $11.68 | $14.39 | 75,778 | — | — |
| 1983-11-07 | $11.68 | $14.39 | 664,049 | — | — |
| 1983-11-04 | $11.86 | $14.61 | 106,674 | — | — |
| 1983-11-03 | $11.86 | $14.61 | 190,802 | — | — |
| 1983-11-02 | $11.86 | $14.61 | 107,718 | — | — |
| 1983-11-01 | $11.98 | $14.76 | 88,303 | — | — |
| 1983-10-31 | $11.80 | $14.54 | 109,179 | — | — |
| 1983-10-28 | $11.80 | $14.54 | 105,212 | — | — |
| 1983-10-27 | $11.86 | $14.61 | 227,960 | — | — |
| 1983-10-26 | $11.74 | $14.47 | 274,304 | — | — |
| 1983-10-25 | $12.04 | $14.83 | 122,330 | — | — |
| 1983-10-24 | $11.98 | $14.76 | 234,432 | — | — |
| 1983-10-21 | $11.98 | $14.76 | 115,859 | — | — |
| 1983-10-20 | $12.10 | $14.91 | 110,640 | — | — |
| 1983-10-19 | $12.04 | $14.83 | 364,277 | — | — |
| 1983-10-18 | $12.22 | $15.06 | 699,746 | — | — |
| 1983-10-17 | $12.22 | $15.06 | 344,446 | — | — |
| 1983-10-14 | $12.04 | $14.83 | 209,381 | — | — |
| 1983-10-13 | $12.04 | $14.83 | 833,558 | — | — |
| 1983-10-12 | $11.86 | $14.61 | 285,994 | — | — |
| 1983-10-11 | $11.86 | $14.61 | 360,311 | — | — |
| 1983-10-10 | $12.22 | $15.06 | 425,025 | — | — |
| 1983-10-07 | $11.74 | $14.47 | 423,146 | — | — |
| 1983-10-06 | $11.44 | $14.10 | 161,576 | — | — |
| 1983-10-05 | $11.26 | $13.88 | 196,856 | — | — |
| 1983-10-04 | $11.20 | $13.80 | 253,011 | — | — |
| 1983-10-03 | $11.08 | $13.65 | 311,880 | — | — |
| 1983-09-30 | $11.44 | $14.10 | 127,967 | — | — |
| 1983-09-29 | $11.50 | $14.17 | 128,802 | — | — |
| 1983-09-28 | $11.56 | $14.24 | 141,745 | — | — |
| 1983-09-27 | $11.56 | $14.24 | 109,179 | — | — |
| 1983-09-26 | $11.74 | $14.47 | 124,000 | — | — |
| 1983-09-23 | $11.74 | $14.47 | 496,419 | — | — |
| 1983-09-22 | $11.68 | $14.39 | 332,129 | — | — |
| 1983-09-21 | $11.62 | $14.32 | 258,439 | — | — |
| 1983-09-20 | $11.74 | $14.47 | 197,482 | — | — |
| 1983-09-19 | $11.74 | $14.47 | 141,118 | — | — |
| 1983-09-16 | $11.62 | $14.32 | 203,536 | — | — |
| 1983-09-15 | $11.50 | $14.17 | 150,930 | — | — |
| 1983-09-14 | $11.50 | $14.17 | 149,260 | — | — |
| 1983-09-13 | $11.50 | $14.17 | 437,550 | — | — |
| 1983-09-12 | $11.68 | $14.39 | 202,492 | — | — |
| 1983-09-09 | $11.92 | $14.69 | 163,038 | — | — |
| 1983-09-08 | $11.92 | $14.69 | 194,351 | — | — |
| 1983-09-07 | $11.92 | $14.69 | 973,215 | — | — |
| 1983-09-06 | $12.28 | $14.76 | 2,446,816 | — | — |
| 1983-09-02 | $11.98 | $14.40 | 138,613 | — | — |
| 1983-09-01 | $12.04 | $14.47 | 174,728 | — | — |
| 1983-08-31 | $12.04 | $14.47 | 235,058 | — | — |
| 1983-08-30 | $12.04 | $14.47 | 243,826 | — | — |
| 1983-08-29 | $12.04 | $14.47 | 169,718 | — | — |
| 1983-08-26 | $11.98 | $14.40 | 163,038 | — | — |
| 1983-08-25 | $11.98 | $14.40 | 6,680 | — | — |
| 1983-08-24 | $11.86 | $14.26 | 163,664 | — | — |
| 1983-08-23 | $11.86 | $14.26 | 176,815 | — | — |
| 1983-08-22 | $12.04 | $14.47 | 383,900 | — | — |
| 1983-08-19 | $12.04 | $14.47 | 431,288 | — | — |
| 1983-08-18 | $11.98 | $14.40 | 1,051,081 | — | — |
| 1983-08-17 | $11.86 | $14.26 | 319,395 | — | — |
| 1983-08-16 | $11.50 | $13.82 | 156,149 | — | — |
| 1983-08-15 | $11.56 | $13.90 | 268,459 | — | — |
| 1983-08-12 | $11.44 | $13.75 | 133,812 | — | — |
| 1983-08-11 | $11.26 | $13.54 | 95,818 | — | — |
| 1983-08-10 | $11.32 | $13.61 | 123,792 | — | — |
| 1983-08-09 | $11.08 | $13.32 | 137,778 | — | — |
| 1983-08-08 | $11.02 | $13.25 | 195,186 | — | — |
| 1983-08-05 | $10.96 | $13.18 | 72,855 | — | — |
| 1983-08-04 | $11.02 | $13.25 | 175,772 | — | — |
| 1983-08-03 | $11.14 | $13.39 | 249,253 | — | — |
| 1983-08-02 | $11.08 | $13.32 | 93,105 | — | — |
| 1983-08-01 | $11.14 | $13.39 | 367,826 | — | — |
| 1983-07-29 | $11.20 | $13.46 | 209,799 | — | — |
| 1983-07-28 | $11.32 | $13.61 | 116,694 | — | — |
| 1983-07-27 | $11.38 | $13.68 | 182,243 | — | — |
| 1983-07-26 | $11.62 | $13.97 | 228,378 | — | — |
| 1983-07-25 | $11.56 | $13.90 | 97,280 | — | — |
| 1983-07-22 | $11.56 | $13.90 | 121,704 | — | — |
| 1983-07-21 | $11.74 | $14.11 | 232,344 | — | — |
| 1983-07-20 | $11.86 | $14.26 | 361,563 | — | — |
| 1983-07-19 | $11.56 | $13.90 | 300,607 | — | — |
| 1983-07-18 | $11.38 | $13.68 | 288,708 | — | — |
| 1983-07-15 | $11.50 | $13.82 | 254,681 | — | — |
| 1983-07-14 | $11.56 | $13.90 | 179,529 | — | — |
| 1983-07-13 | $11.56 | $13.90 | 199,778 | — | — |
| 1983-07-12 | $11.62 | $13.97 | 367,617 | — | — |
| 1983-07-11 | $11.80 | $14.18 | 210,634 | — | — |
| 1983-07-08 | $11.68 | $14.04 | 144,667 | — | — |
| 1983-07-07 | $11.74 | $14.11 | 253,220 | — | — |
| 1983-07-06 | $11.86 | $14.26 | 475,335 | — | — |
| 1983-07-05 | $11.50 | $13.82 | 190,384 | — | — |
| 1983-07-01 | $11.74 | $14.11 | 125,044 | — | — |
| 1983-06-30 | $11.74 | $14.11 | 230,048 | — | — |
| 1983-06-29 | $11.44 | $13.75 | 241,947 | — | — |
| 1983-06-28 | $11.38 | $13.68 | 180,155 | — | — |
| 1983-06-27 | $11.68 | $14.04 | 259,900 | — | — |
| 1983-06-24 | $11.86 | $14.26 | 746,507 | — | — |
| 1983-06-23 | $11.86 | $14.26 | 618,332 | — | — |
| 1983-06-22 | $11.74 | $14.11 | 459,887 | — | — |
| 1983-06-21 | $11.56 | $13.90 | 294,344 | — | — |
| 1983-06-20 | $11.38 | $13.68 | 527,732 | — | — |
| 1983-06-17 | $11.50 | $13.82 | 512,911 | — | — |
| 1983-06-16 | $11.50 | $13.82 | 518,130 | — | — |
| 1983-06-15 | $11.26 | $13.54 | 191,011 | — | — |
| 1983-06-14 | $11.14 | $13.39 | 299,146 | — | — |
| 1983-06-13 | $10.96 | $13.18 | 462,810 | — | — |
| 1983-06-10 | $10.60 | $12.74 | 216,688 | — | — |
| 1983-06-09 | $10.60 | $12.74 | 260,317 | — | — |
| 1983-06-08 | $10.66 | $12.82 | 228,587 | — | — |
| 1983-06-07 | $10.90 | $13.10 | 239,651 | — | — |
| 1983-06-06 | $11.08 | $13.32 | 277,435 | — | — |
| 1983-06-03 | $11.50 | $13.46 | 881,781 | — | — |
| 1983-06-02 | $11.56 | $13.53 | 168,465 | — | — |
| 1983-06-01 | $11.44 | $13.39 | 248,210 | — | — |
| 1983-05-31 | $11.38 | $13.32 | 274,513 | — | — |
| 1983-05-27 | $11.62 | $13.60 | 291,213 | — | — |
| 1983-05-26 | $11.80 | $13.82 | 645,888 | — | — |
| 1983-05-25 | $11.74 | $13.75 | 1,059,640 | — | — |
| 1983-05-24 | $11.26 | $13.18 | 520,843 | — | — |
| 1983-05-23 | $11.02 | $12.90 | 437,341 | — | — |
| 1983-05-20 | $10.78 | $12.62 | 886,373 | — | — |
| 1983-05-19 | $10.54 | $12.34 | 349,038 | — | — |
| 1983-05-18 | $10.66 | $12.48 | 579,295 | — | — |
| 1983-05-17 | $10.54 | $12.34 | 402,688 | — | — |
| 1983-05-16 | $10.24 | $11.99 | 271,381 | — | — |
| 1983-05-13 | $10.30 | $12.06 | 420,641 | — | — |
| 1983-05-12 | $10.12 | $11.85 | 495,793 | — | — |
| 1983-05-11 | $10.00 | $11.71 | 384,109 | — | — |
| 1983-05-10 | $9.82 | $11.50 | 246,957 | — | — |
| 1983-05-09 | $9.76 | $11.43 | 454,251 | — | — |
| 1983-05-06 | $9.70 | $11.36 | 390,580 | — | — |
| 1983-05-05 | $9.76 | $11.43 | 241,529 | — | — |
| 1983-05-04 | $9.82 | $11.50 | 251,967 | — | — |
| 1983-05-03 | $9.76 | $11.43 | 359,893 | — | — |
| 1983-05-02 | $9.88 | $11.57 | 343,611 | — | — |
| 1983-04-29 | $10.00 | $11.71 | 225,247 | — | — |
| 1983-04-28 | $9.94 | $11.64 | 335,260 | — | — |
| 1983-04-27 | $9.82 | $11.50 | 635,241 | — | — |
| 1983-04-26 | $9.88 | $11.57 | 364,069 | — | — |
| 1983-04-25 | $9.64 | $11.29 | 419,389 | — | — |
| 1983-04-22 | $9.70 | $11.36 | 228,795 | — | — |
| 1983-04-21 | $9.64 | $11.29 | 317,307 | — | — |
| 1983-04-20 | $9.70 | $11.36 | 340,270 | — | — |
| 1983-04-19 | $9.64 | $11.29 | 391,833 | — | — |
| 1983-04-18 | $9.70 | $11.36 | 382,648 | — | — |
| 1983-04-15 | $9.64 | $11.29 | 327,745 | — | — |
| 1983-04-14 | $9.76 | $11.43 | 237,981 | — | — |
| 1983-04-13 | $9.82 | $11.50 | 363,233 | — | — |
| 1983-04-12 | $9.70 | $11.36 | 781,578 | — | — |
| 1983-04-11 | $9.76 | $11.43 | 560,298 | — | — |
| 1983-04-08 | $9.46 | $11.08 | 320,648 | — | — |
| 1983-04-07 | $9.22 | $10.80 | 349,873 | — | — |
| 1983-04-06 | $9.22 | $10.80 | 332,338 | — | — |
| 1983-04-05 | $9.16 | $10.73 | 276,600 | — | — |
| 1983-04-04 | $9.28 | $10.87 | 497,254 | — | — |
| 1983-03-31 | $9.46 | $11.08 | 638,999 | — | — |
| 1983-03-30 | $9.22 | $10.80 | 222,741 | — | — |
| 1983-03-29 | $9.10 | $10.66 | 290,796 | — | — |
| 1983-03-28 | $9.04 | $10.59 | 197,691 | — | — |
| 1983-03-25 | $9.10 | $10.66 | 376,385 | — | — |
| 1983-03-24 | $9.10 | $10.66 | 839,403 | — | — |
| 1983-03-23 | $8.86 | $10.38 | 684,299 | — | — |
| 1983-03-22 | $8.68 | $10.17 | 623,342 | — | — |
| 1983-03-21 | $8.68 | $10.17 | 1,028,118 | — | — |
| 1983-03-18 | $8.80 | $10.31 | 521,887 | — | — |
| 1983-03-17 | $8.98 | $10.52 | 270,129 | — | — |
| 1983-03-16 | $9.10 | $10.66 | 690,144 | — | — |
| 1983-03-15 | $9.10 | $10.66 | 183,078 | — | — |
| 1983-03-14 | $9.04 | $10.59 | 295,597 | — | — |
| 1983-03-11 | $9.10 | $10.66 | 216,061 | — | — |
| 1983-03-10 | $9.10 | $10.66 | 257,812 | — | — |
| 1983-03-09 | $9.04 | $10.59 | 396,426 | — | — |
| 1983-03-08 | $8.98 | $10.52 | 327,536 | — | — |
| 1983-03-07 | $9.10 | $10.66 | 401,436 | — | — |
| 1983-03-04 | $9.10 | $10.66 | 695,363 | — | — |
| 1983-03-03 | $9.40 | $10.66 | 1,421,203 | — | — |
| 1983-03-02 | $9.10 | $10.32 | 537,544 | — | — |
| 1983-03-01 | $9.16 | $10.39 | 499,759 | — | — |
| 1983-02-28 | $9.22 | $10.46 | 256,769 | — | — |
| 1983-02-25 | $9.34 | $10.59 | 447,570 | — | — |
| 1983-02-24 | $9.10 | $10.32 | 762,373 | — | — |
| 1983-02-23 | $8.98 | $10.18 | 878,649 | — | — |
| 1983-02-22 | $9.10 | $10.32 | 611,026 | — | — |
| 1983-02-18 | $9.46 | $10.73 | 368,870 | — | — |
| 1983-02-17 | $9.34 | $10.59 | 419,180 | — | — |
| 1983-02-16 | $9.28 | $10.52 | 289,334 | — | — |
| 1983-02-15 | $9.40 | $10.66 | 394,547 | — | — |
| 1983-02-14 | $9.46 | $10.73 | 399,557 | — | — |
| 1983-02-11 | $9.34 | $10.59 | 446,944 | — | — |
| 1983-02-10 | $9.34 | $10.59 | 292,257 | — | — |
| 1983-02-09 | $9.34 | $10.59 | 198,317 | — | — |
| 1983-02-08 | $9.34 | $10.59 | 185,583 | — | — |
| 1983-02-07 | $9.28 | $10.52 | 286,620 | — | — |
| 1983-02-04 | $9.22 | $10.46 | 311,671 | — | — |
| 1983-02-03 | $9.22 | $10.46 | 466,358 | — | — |
| 1983-02-02 | $9.28 | $10.52 | 444,230 | — | — |
| 1983-02-01 | $9.46 | $10.73 | 305,408 | — | — |
| 1983-01-31 | $9.52 | $10.80 | 225,873 | — | — |
| 1983-01-28 | $9.58 | $10.86 | 469,490 | — | — |
| 1983-01-27 | $9.58 | $10.86 | 383,691 | — | — |
| 1983-01-26 | $9.46 | $10.73 | 143,623 | — | — |
| 1983-01-25 | $9.58 | $10.86 | 320,856 | — | — |
| 1983-01-24 | $9.46 | $10.73 | 563,847 | — | — |
| 1983-01-21 | $10.00 | $11.34 | 397,052 | — | — |
| 1983-01-20 | $10.30 | $11.68 | 511,449 | — | — |
| 1983-01-19 | $9.82 | $11.13 | 413,335 | — | — |
| 1983-01-18 | $10.00 | $11.34 | 593,699 | — | — |
| 1983-01-17 | $10.06 | $11.41 | 311,462 | — | — |
| 1983-01-14 | $10.30 | $11.68 | 878,023 | — | — |
| 1983-01-13 | $10.00 | $11.34 | 308,957 | — | — |
| 1983-01-12 | $10.06 | $11.41 | 471,786 | — | — |
| 1983-01-11 | $10.06 | $11.41 | 427,112 | — | — |
| 1983-01-10 | $10.12 | $11.47 | 482,015 | — | — |
| 1983-01-07 | $10.00 | $11.34 | 553,618 | — | — |
| 1983-01-06 | $10.00 | $11.34 | 911,633 | — | — |
| 1983-01-05 | $9.88 | $11.20 | 444,648 | — | — |
| 1983-01-04 | $9.76 | $11.07 | 619,584 | — | — |
| 1983-01-03 | $9.34 | $10.59 | 293,509 | — | — |