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
- 1980-10-24 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 | $9.50 | $9.50 | 56,700 | — | — |
| 1983-12-29 | $9.63 | $9.62 | 44,800 | — | — |
| 1983-12-28 | $9.63 | $9.62 | 78,800 | — | — |
| 1983-12-27 | $9.75 | $9.75 | 62,800 | — | — |
| 1983-12-23 | $9.75 | $9.75 | 22,600 | — | — |
| 1983-12-22 | $9.63 | $9.62 | 40,400 | — | — |
| 1983-12-21 | $9.75 | $9.75 | 164,900 | — | — |
| 1983-12-20 | $9.38 | $9.37 | 75,300 | — | — |
| 1983-12-19 | $9.75 | $9.75 | 76,000 | — | — |
| 1983-12-16 | $9.88 | $9.87 | 39,500 | — | — |
| 1983-12-15 | $9.88 | $9.87 | 63,800 | — | — |
| 1983-12-14 | $9.50 | $9.50 | 84,500 | — | — |
| 1983-12-13 | $9.63 | $9.62 | 89,900 | — | — |
| 1983-12-12 | $9.50 | $9.50 | 40,200 | — | — |
| 1983-12-09 | $9.63 | $9.62 | 34,600 | — | — |
| 1983-12-08 | $9.75 | $9.75 | 19,900 | — | — |
| 1983-12-07 | $9.75 | $9.75 | 49,100 | — | — |
| 1983-12-06 | $9.75 | $9.75 | 30,500 | — | — |
| 1983-12-05 | $9.88 | $9.87 | 28,000 | — | — |
| 1983-12-02 | $9.75 | $9.75 | 28,800 | — | — |
| 1983-12-01 | $10.00 | $10.00 | 108,500 | — | — |
| 1983-11-30 | $9.88 | $9.87 | 42,800 | — | — |
| 1983-11-29 | $10.00 | $10.00 | 133,200 | — | — |
| 1983-11-28 | $9.88 | $9.87 | 36,500 | — | — |
| 1983-11-25 | $9.63 | $9.62 | 15,800 | — | — |
| 1983-11-23 | $9.88 | $9.87 | 28,800 | — | — |
| 1983-11-22 | $10.00 | $10.00 | 37,500 | — | — |
| 1983-11-21 | $10.00 | $10.00 | 33,200 | — | — |
| 1983-11-18 | $10.00 | $10.00 | 19,200 | — | — |
| 1983-11-17 | $10.00 | $10.00 | 25,200 | — | — |
| 1983-11-16 | $9.88 | $9.87 | 13,800 | — | — |
| 1983-11-15 | $9.88 | $9.87 | 20,000 | — | — |
| 1983-11-14 | $9.88 | $9.87 | 20,400 | — | — |
| 1983-11-11 | $10.00 | $10.00 | 20,300 | — | — |
| 1983-11-10 | $10.00 | $10.00 | 66,900 | — | — |
| 1983-11-09 | $10.00 | $10.00 | 10,800 | — | — |
| 1983-11-08 | $10.00 | $10.00 | 25,900 | — | — |
| 1983-11-07 | $9.88 | $9.87 | 46,400 | — | — |
| 1983-11-04 | $10.25 | $10.25 | 26,800 | — | — |
| 1983-11-03 | $10.25 | $10.25 | 22,600 | — | — |
| 1983-11-02 | $10.00 | $10.00 | 65,600 | — | — |
| 1983-11-01 | $10.00 | $10.00 | 20,300 | — | — |
| 1983-10-31 | $10.13 | $10.13 | 12,600 | — | — |
| 1983-10-28 | $10.00 | $10.00 | 32,200 | — | — |
| 1983-10-27 | $10.00 | $10.00 | 21,800 | — | — |
| 1983-10-26 | $10.13 | $10.13 | 62,900 | — | — |
| 1983-10-25 | $10.00 | $10.00 | 18,300 | — | — |
| 1983-10-24 | $10.00 | $10.00 | 62,100 | — | — |
| 1983-10-21 | $10.13 | $10.13 | 107,900 | — | — |
| 1983-10-20 | $9.88 | $9.87 | 26,800 | — | — |
| 1983-10-19 | $10.00 | $10.00 | 32,600 | — | — |
| 1983-10-18 | $10.00 | $10.00 | 35,000 | — | — |
| 1983-10-17 | $9.88 | $9.87 | 31,600 | — | — |
| 1983-10-14 | $10.00 | $10.00 | 58,700 | — | — |
| 1983-10-13 | $10.00 | $10.00 | 21,300 | — | — |
| 1983-10-12 | $10.13 | $10.13 | 32,800 | — | — |
| 1983-10-11 | $10.13 | $10.13 | 22,200 | — | — |
| 1983-10-10 | $10.00 | $10.00 | 54,700 | — | — |
| 1983-10-07 | $10.00 | $10.00 | 13,300 | — | — |
| 1983-10-06 | $10.00 | $10.00 | 16,600 | — | — |
| 1983-10-05 | $9.88 | $9.87 | 95,600 | — | — |
| 1983-10-04 | $10.00 | $10.00 | 38,600 | — | — |
| 1983-10-03 | $10.00 | $10.00 | 56,700 | — | — |
| 1983-09-30 | $10.00 | $10.00 | 31,600 | — | — |
| 1983-09-29 | $10.00 | $10.00 | 21,000 | — | — |
| 1983-09-28 | $10.00 | $10.00 | 12,800 | — | — |
| 1983-09-27 | $10.13 | $10.13 | 13,600 | — | — |
| 1983-09-26 | $10.00 | $10.00 | 14,400 | — | — |
| 1983-09-23 | $10.25 | $10.25 | 22,600 | — | — |
| 1983-09-22 | $10.13 | $10.13 | 43,600 | — | — |
| 1983-09-21 | $10.13 | $10.13 | 27,400 | — | — |
| 1983-09-20 | $10.13 | $10.13 | 53,500 | — | — |
| 1983-09-19 | $10.00 | $10.00 | 55,600 | — | — |
| 1983-09-16 | $10.00 | $10.00 | 16,200 | — | — |
| 1983-09-15 | $10.13 | $10.13 | 11,700 | — | — |
| 1983-09-14 | $9.88 | $9.87 | 26,700 | — | — |
| 1983-09-13 | $10.00 | $10.00 | 13,100 | — | — |
| 1983-09-12 | $10.00 | $10.00 | 13,200 | — | — |
| 1983-09-09 | $10.00 | $10.00 | 33,800 | — | — |
| 1983-09-08 | $10.13 | $10.13 | 43,200 | — | — |
| 1983-09-07 | $10.00 | $10.00 | 24,800 | — | — |
| 1983-09-06 | $10.13 | $10.13 | 52,900 | — | — |
| 1983-09-02 | $9.88 | $9.87 | 20,400 | — | — |
| 1983-09-01 | $10.00 | $10.00 | 39,500 | — | — |
| 1983-08-31 | $9.88 | $9.87 | 21,200 | — | — |
| 1983-08-30 | $9.88 | $9.87 | 40,400 | — | — |
| 1983-08-29 | $10.00 | $10.00 | 42,100 | — | — |
| 1983-08-26 | $10.00 | $10.00 | 31,800 | — | — |
| 1983-08-25 | $10.13 | $10.13 | 30,700 | — | — |
| 1983-08-24 | $10.13 | $10.13 | 24,800 | — | — |
| 1983-08-23 | $10.13 | $10.13 | 41,900 | — | — |
| 1983-08-22 | $10.25 | $10.25 | 19,600 | — | — |
| 1983-08-19 | $10.13 | $10.13 | 18,500 | — | — |
| 1983-08-18 | $10.25 | $10.25 | 70,000 | — | — |
| 1983-08-17 | $10.00 | $10.00 | 46,100 | — | — |
| 1983-08-16 | $9.88 | $9.87 | 22,200 | — | — |
| 1983-08-15 | $10.00 | $10.00 | 45,800 | — | — |
| 1983-08-12 | $10.00 | $10.00 | 13,800 | — | — |
| 1983-08-11 | $10.00 | $10.00 | 8,800 | — | — |
| 1983-08-10 | $9.88 | $9.87 | 12,400 | — | — |
| 1983-08-09 | $9.88 | $9.87 | 22,200 | — | — |
| 1983-08-08 | $9.88 | $9.87 | 19,500 | — | — |
| 1983-08-05 | $9.88 | $9.87 | 17,300 | — | — |
| 1983-08-04 | $9.88 | $9.87 | 18,000 | — | — |
| 1983-08-03 | $9.88 | $9.87 | 14,200 | — | — |
| 1983-08-02 | $9.75 | $9.75 | 44,400 | — | — |
| 1983-08-01 | $10.00 | $10.00 | 15,600 | — | — |
| 1983-07-29 | $10.00 | $10.00 | 16,400 | — | — |
| 1983-07-28 | $10.00 | $10.00 | 21,800 | — | — |
| 1983-07-27 | $9.88 | $9.87 | 24,700 | — | — |
| 1983-07-26 | $10.13 | $10.13 | 25,600 | — | — |
| 1983-07-25 | $10.25 | $10.25 | 16,100 | — | — |
| 1983-07-22 | $10.25 | $10.25 | 21,000 | — | — |
| 1983-07-21 | $10.13 | $10.13 | 31,200 | — | — |
| 1983-07-20 | $10.00 | $10.00 | 58,300 | — | — |
| 1983-07-19 | $9.88 | $9.87 | 27,100 | — | — |
| 1983-07-18 | $9.88 | $9.87 | 17,100 | — | — |
| 1983-07-15 | $9.88 | $9.87 | 15,800 | — | — |
| 1983-07-14 | $9.88 | $9.87 | 45,400 | — | — |
| 1983-07-13 | $10.00 | $10.00 | 29,700 | — | — |
| 1983-07-12 | $10.00 | $10.00 | 14,800 | — | — |
| 1983-07-11 | $10.00 | $10.00 | 19,800 | — | — |
| 1983-07-08 | $10.13 | $10.13 | 19,600 | — | — |
| 1983-07-07 | $10.13 | $10.13 | 14,200 | — | — |
| 1983-07-06 | $10.13 | $10.13 | 94,600 | — | — |
| 1983-07-05 | $10.00 | $10.00 | 27,800 | — | — |
| 1983-07-01 | $10.13 | $10.13 | 61,400 | — | — |
| 1983-06-30 | $10.13 | $10.13 | 70,800 | — | — |
| 1983-06-29 | $10.25 | $10.25 | 61,400 | — | — |
| 1983-06-28 | $10.25 | $10.25 | 13,800 | — | — |
| 1983-06-27 | $10.38 | $10.38 | 126,300 | — | — |
| 1983-06-24 | $10.25 | $10.25 | 14,600 | — | — |
| 1983-06-23 | $10.38 | $10.38 | 83,900 | — | — |
| 1983-06-22 | $10.13 | $10.13 | 45,000 | — | — |
| 1983-06-21 | $10.00 | $10.00 | 22,500 | — | — |
| 1983-06-20 | $10.25 | $10.25 | 33,200 | — | — |
| 1983-06-17 | $10.25 | $10.25 | 37,800 | — | — |
| 1983-06-16 | $10.00 | $10.00 | 35,500 | — | — |
| 1983-06-15 | $10.00 | $10.00 | 39,600 | — | — |
| 1983-06-14 | $10.13 | $10.13 | 25,600 | — | — |
| 1983-06-13 | $10.13 | $10.13 | 27,200 | — | — |
| 1983-06-10 | $10.13 | $10.13 | 39,700 | — | — |
| 1983-06-09 | $10.38 | $10.38 | 166,300 | — | — |
| 1983-06-08 | $10.25 | $10.25 | 26,900 | — | — |
| 1983-06-07 | $10.00 | $10.00 | 52,500 | — | — |
| 1983-06-06 | $10.25 | $10.25 | 35,100 | — | — |
| 1983-06-03 | $10.25 | $10.25 | 28,300 | — | — |
| 1983-06-02 | $10.38 | $10.38 | 41,500 | — | — |
| 1983-06-01 | $10.38 | $10.38 | 18,900 | — | — |
| 1983-05-31 | $10.25 | $10.25 | 16,000 | — | — |
| 1983-05-27 | $10.38 | $10.38 | 42,100 | — | — |
| 1983-05-26 | $10.25 | $10.25 | 67,500 | — | — |
| 1983-05-25 | $10.00 | $10.00 | 60,300 | — | — |
| 1983-05-24 | $10.00 | $10.00 | 81,500 | — | — |
| 1983-05-23 | $10.38 | $10.38 | 54,700 | — | — |
| 1983-05-20 | $10.25 | $10.25 | 137,200 | — | — |
| 1983-05-19 | $10.38 | $10.38 | 245,000 | — | — |
| 1983-05-18 | $10.13 | $10.13 | 19,600 | — | — |
| 1983-05-17 | $10.63 | $10.62 | 38,700 | — | — |
| 1983-05-16 | $10.75 | $10.75 | 34,200 | — | — |
| 1983-05-13 | $10.88 | $10.88 | 91,700 | — | — |
| 1983-05-12 | $10.88 | $10.88 | 86,200 | — | — |
| 1983-05-11 | $10.63 | $10.62 | 29,900 | — | — |
| 1983-05-10 | $10.50 | $10.50 | 35,900 | — | — |
| 1983-05-09 | $10.75 | $10.75 | 40,900 | — | — |
| 1983-05-06 | $11.13 | $11.13 | 72,300 | — | — |
| 1983-05-05 | $10.88 | $10.88 | 151,600 | — | — |
| 1983-05-04 | $10.50 | $10.50 | 65,700 | — | — |
| 1983-05-03 | $10.50 | $10.50 | 45,000 | — | — |
| 1983-05-02 | $10.50 | $10.50 | 30,400 | — | — |
| 1983-04-29 | $10.38 | $10.38 | 72,800 | — | — |
| 1983-04-28 | $10.25 | $10.25 | 83,600 | — | — |
| 1983-04-27 | $10.13 | $10.13 | 45,100 | — | — |
| 1983-04-26 | $10.25 | $10.25 | 27,400 | — | — |
| 1983-04-25 | $10.13 | $10.13 | 34,200 | — | — |
| 1983-04-22 | $10.13 | $10.13 | 15,500 | — | — |
| 1983-04-21 | $10.13 | $10.13 | 29,500 | — | — |
| 1983-04-20 | $10.00 | $10.00 | 27,300 | — | — |
| 1983-04-19 | $10.13 | $10.13 | 24,800 | — | — |
| 1983-04-18 | $10.00 | $10.00 | 43,800 | — | — |
| 1983-04-15 | $10.00 | $10.00 | 24,000 | — | — |
| 1983-04-14 | $10.00 | $10.00 | 75,500 | — | — |
| 1983-04-13 | $10.25 | $10.25 | 59,500 | — | — |
| 1983-04-12 | $10.00 | $10.00 | 28,900 | — | — |
| 1983-04-11 | $10.00 | $10.00 | 33,600 | — | — |
| 1983-04-08 | $10.00 | $10.00 | 30,100 | — | — |
| 1983-04-07 | $10.00 | $10.00 | 34,500 | — | — |
| 1983-04-06 | $9.88 | $9.87 | 30,700 | — | — |
| 1983-04-05 | $10.13 | $10.13 | 40,000 | — | — |
| 1983-04-04 | $10.25 | $10.25 | 47,100 | — | — |
| 1983-03-31 | $9.75 | $9.75 | 83,000 | — | — |
| 1983-03-30 | $9.25 | $9.25 | 27,300 | — | — |
| 1983-03-29 | $9.13 | $9.13 | 167,900 | — | — |
| 1983-03-28 | $9.38 | $9.37 | 141,000 | — | — |
| 1983-03-25 | $9.25 | $9.25 | 86,900 | — | — |
| 1983-03-24 | $9.50 | $9.50 | 25,800 | — | — |
| 1983-03-23 | $9.50 | $9.50 | 63,000 | — | — |
| 1983-03-22 | $9.50 | $9.50 | 32,800 | — | — |
| 1983-03-21 | $9.50 | $9.50 | 36,800 | — | — |
| 1983-03-18 | $9.75 | $9.75 | 19,300 | — | — |
| 1983-03-17 | $9.75 | $9.75 | 36,300 | — | — |
| 1983-03-16 | $9.88 | $9.87 | 30,900 | — | — |
| 1983-03-15 | $9.88 | $9.87 | 78,300 | — | — |
| 1983-03-14 | $9.63 | $9.62 | 32,000 | — | — |
| 1983-03-11 | $9.63 | $9.62 | 15,100 | — | — |
| 1983-03-10 | $9.50 | $9.50 | 30,300 | — | — |
| 1983-03-09 | $9.38 | $9.37 | 37,600 | — | — |
| 1983-03-08 | $9.50 | $9.50 | 185,200 | — | — |
| 1983-03-07 | $9.88 | $9.87 | 13,800 | — | — |
| 1983-03-04 | $9.88 | $9.87 | 18,300 | — | — |
| 1983-03-03 | $9.88 | $9.87 | 33,200 | — | — |
| 1983-03-02 | $9.63 | $9.62 | 50,900 | — | — |
| 1983-03-01 | $9.38 | $9.37 | 43,400 | — | — |
| 1983-02-28 | $9.13 | $9.13 | 107,400 | — | — |
| 1983-02-25 | $9.50 | $9.50 | 45,600 | — | — |
| 1983-02-24 | $9.25 | $9.25 | 171,100 | — | — |
| 1983-02-23 | $9.38 | $9.37 | 36,400 | — | — |
| 1983-02-22 | $9.25 | $9.25 | 40,700 | — | — |
| 1983-02-18 | $9.88 | $9.87 | 32,500 | — | — |
| 1983-02-17 | $9.63 | $9.62 | 26,200 | — | — |
| 1983-02-16 | $9.75 | $9.75 | 21,100 | — | — |
| 1983-02-15 | $9.88 | $9.87 | 26,100 | — | — |
| 1983-02-14 | $9.50 | $9.50 | 77,600 | — | — |
| 1983-02-11 | $9.63 | $9.62 | 51,600 | — | — |
| 1983-02-10 | $9.63 | $9.62 | 16,900 | — | — |
| 1983-02-09 | $9.75 | $9.75 | 25,400 | — | — |
| 1983-02-08 | $9.63 | $9.62 | 107,600 | — | — |
| 1983-02-07 | $9.88 | $9.87 | 59,100 | — | — |
| 1983-02-04 | $9.88 | $9.87 | 57,900 | — | — |
| 1983-02-03 | $9.88 | $9.87 | 12,400 | — | — |
| 1983-02-02 | $9.75 | $9.75 | 58,000 | — | — |
| 1983-02-01 | $9.88 | $9.87 | 22,900 | — | — |
| 1983-01-31 | $9.75 | $9.75 | 37,800 | — | — |
| 1983-01-28 | $9.63 | $9.62 | 53,800 | — | — |
| 1983-01-27 | $10.00 | $10.00 | 18,400 | — | — |
| 1983-01-26 | $10.00 | $10.00 | 24,200 | — | — |
| 1983-01-25 | $9.75 | $9.75 | 38,300 | — | — |
| 1983-01-24 | $10.25 | $10.25 | 86,100 | — | — |
| 1983-01-21 | $11.00 | $11.00 | 108,100 | — | — |
| 1983-01-20 | $10.63 | $10.62 | 48,800 | — | — |
| 1983-01-19 | $10.75 | $10.75 | 33,800 | — | — |
| 1983-01-18 | $10.88 | $10.88 | 31,600 | — | — |
| 1983-01-17 | $10.63 | $10.62 | 30,200 | — | — |
| 1983-01-14 | $10.88 | $10.88 | 21,100 | — | — |
| 1983-01-13 | $10.75 | $10.75 | 29,400 | — | — |
| 1983-01-12 | $10.50 | $10.50 | 103,100 | — | — |
| 1983-01-11 | $10.63 | $10.62 | 37,600 | — | — |
| 1983-01-10 | $10.75 | $10.75 | 16,600 | — | — |
| 1983-01-07 | $10.50 | $10.50 | 136,600 | — | — |
| 1983-01-06 | $10.63 | $10.62 | 218,900 | — | — |
| 1983-01-05 | $10.38 | $10.38 | 52,600 | — | — |
| 1983-01-04 | $10.25 | $10.25 | 33,000 | — | — |
| 1983-01-03 | $10.00 | $10.00 | 24,800 | — | — |