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
- 1980-01-02 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 | $7.58 | $12.36 | 151,500 | — | — |
| 1983-12-29 | $7.63 | $12.43 | 147,600 | — | — |
| 1983-12-28 | $7.63 | $12.43 | 804,600 | — | — |
| 1983-12-27 | $7.58 | $12.36 | 184,500 | — | — |
| 1983-12-23 | $7.58 | $12.36 | 247,200 | — | — |
| 1983-12-22 | $7.46 | $12.16 | 389,400 | — | — |
| 1983-12-21 | $8.00 | $13.04 | 121,500 | — | — |
| 1983-12-20 | $8.04 | $13.11 | 840,300 | — | — |
| 1983-12-19 | $8.00 | $13.04 | 300,000 | — | — |
| 1983-12-16 | $8.00 | $13.04 | 373,500 | — | — |
| 1983-12-15 | $8.08 | $13.17 | 418,800 | — | — |
| 1983-12-14 | $8.25 | $13.45 | 207,300 | — | — |
| 1983-12-13 | $8.46 | $13.78 | 186,000 | — | — |
| 1983-12-12 | $8.50 | $13.85 | 202,200 | — | — |
| 1983-12-09 | $8.38 | $13.65 | 404,700 | — | — |
| 1983-12-08 | $8.46 | $13.78 | 201,900 | — | — |
| 1983-12-07 | $8.42 | $13.72 | 606,900 | — | — |
| 1983-12-06 | $8.25 | $13.45 | 189,600 | — | — |
| 1983-12-05 | $8.21 | $13.38 | 190,200 | — | — |
| 1983-12-02 | $8.17 | $13.31 | 1,078,500 | — | — |
| 1983-12-01 | $8.29 | $13.51 | 193,800 | — | — |
| 1983-11-30 | $8.42 | $13.72 | 735,600 | — | — |
| 1983-11-29 | $8.71 | $13.83 | 1,916,400 | — | — |
| 1983-11-28 | $8.79 | $13.97 | 672,900 | — | — |
| 1983-11-25 | $8.79 | $13.97 | 125,700 | — | — |
| 1983-11-23 | $8.71 | $13.83 | 597,000 | — | — |
| 1983-11-22 | $8.83 | $14.03 | 832,200 | — | — |
| 1983-11-21 | $8.67 | $13.77 | 722,400 | — | — |
| 1983-11-18 | $8.67 | $13.77 | 831,600 | — | — |
| 1983-11-17 | $8.63 | $13.70 | 867,000 | — | — |
| 1983-11-16 | $8.63 | $13.70 | 2,824,500 | — | — |
| 1983-11-15 | $8.54 | $13.57 | 420,000 | — | — |
| 1983-11-14 | $8.54 | $13.57 | 419,700 | — | — |
| 1983-11-11 | $8.46 | $13.44 | 237,000 | — | — |
| 1983-11-10 | $8.46 | $13.44 | 440,700 | — | — |
| 1983-11-09 | $8.42 | $13.37 | 400,500 | — | — |
| 1983-11-08 | $8.42 | $13.37 | 183,300 | — | — |
| 1983-11-07 | $8.33 | $13.24 | 270,000 | — | — |
| 1983-11-04 | $8.50 | $13.50 | 241,500 | — | — |
| 1983-11-03 | $8.54 | $13.57 | 423,900 | — | — |
| 1983-11-02 | $8.58 | $13.64 | 775,200 | — | — |
| 1983-11-01 | $8.42 | $13.37 | 342,300 | — | — |
| 1983-10-31 | $8.46 | $13.44 | 156,900 | — | — |
| 1983-10-28 | $8.46 | $13.44 | 945,900 | — | — |
| 1983-10-27 | $8.38 | $13.30 | 307,200 | — | — |
| 1983-10-26 | $8.33 | $13.24 | 436,200 | — | — |
| 1983-10-25 | $8.21 | $13.04 | 921,900 | — | — |
| 1983-10-24 | $8.21 | $13.04 | 282,000 | — | — |
| 1983-10-21 | $8.17 | $12.97 | 322,200 | — | — |
| 1983-10-20 | $8.17 | $12.97 | 749,100 | — | — |
| 1983-10-19 | $8.17 | $12.97 | 263,700 | — | — |
| 1983-10-18 | $8.17 | $12.97 | 211,200 | — | — |
| 1983-10-17 | $8.17 | $12.97 | 225,300 | — | — |
| 1983-10-14 | $8.08 | $12.84 | 716,400 | — | — |
| 1983-10-13 | $8.04 | $12.77 | 93,300 | — | — |
| 1983-10-12 | $8.13 | $12.91 | 1,335,300 | — | — |
| 1983-10-11 | $8.25 | $13.11 | 258,600 | — | — |
| 1983-10-10 | $8.21 | $13.04 | 104,400 | — | — |
| 1983-10-07 | $8.29 | $13.17 | 1,142,400 | — | — |
| 1983-10-06 | $8.29 | $13.17 | 1,542,900 | — | — |
| 1983-10-05 | $8.25 | $13.11 | 564,900 | — | — |
| 1983-10-04 | $8.13 | $12.91 | 630,600 | — | — |
| 1983-10-03 | $7.96 | $12.64 | 216,000 | — | — |
| 1983-09-30 | $7.83 | $12.44 | 152,400 | — | — |
| 1983-09-29 | $7.83 | $12.44 | 233,700 | — | — |
| 1983-09-28 | $7.88 | $12.51 | 363,600 | — | — |
| 1983-09-27 | $7.83 | $12.44 | 166,200 | — | — |
| 1983-09-26 | $7.83 | $12.44 | 917,400 | — | — |
| 1983-09-23 | $7.75 | $12.31 | 618,300 | — | — |
| 1983-09-22 | $7.75 | $12.31 | 560,700 | — | — |
| 1983-09-21 | $7.79 | $12.38 | 514,200 | — | — |
| 1983-09-20 | $7.75 | $12.31 | 922,800 | — | — |
| 1983-09-19 | $7.71 | $12.25 | 888,900 | — | — |
| 1983-09-16 | $7.71 | $12.25 | 293,100 | — | — |
| 1983-09-15 | $7.67 | $12.18 | 228,000 | — | — |
| 1983-09-14 | $7.67 | $12.18 | 120,000 | — | — |
| 1983-09-13 | $7.67 | $12.18 | 617,400 | — | — |
| 1983-09-12 | $7.75 | $12.31 | 358,200 | — | — |
| 1983-09-09 | $7.67 | $12.18 | 720,000 | — | — |
| 1983-09-08 | $7.58 | $12.05 | 282,900 | — | — |
| 1983-09-07 | $7.54 | $11.98 | 384,900 | — | — |
| 1983-09-06 | $7.54 | $11.98 | 359,700 | — | — |
| 1983-09-02 | $7.54 | $11.98 | 414,000 | — | — |
| 1983-09-01 | $7.54 | $11.98 | 168,000 | — | — |
| 1983-08-31 | $7.54 | $11.98 | 428,100 | — | — |
| 1983-08-30 | $7.83 | $12.09 | 715,500 | — | — |
| 1983-08-29 | $7.92 | $12.22 | 1,125,900 | — | — |
| 1983-08-26 | $7.92 | $12.22 | 144,600 | — | — |
| 1983-08-25 | $8.00 | $12.35 | 122,700 | — | — |
| 1983-08-24 | $7.88 | $12.16 | 660,900 | — | — |
| 1983-08-23 | $7.79 | $12.03 | 391,800 | — | — |
| 1983-08-22 | $7.79 | $12.03 | 815,700 | — | — |
| 1983-08-19 | $7.71 | $11.90 | 169,200 | — | — |
| 1983-08-18 | $7.71 | $11.90 | 277,500 | — | — |
| 1983-08-17 | $7.75 | $11.97 | 1,039,200 | — | — |
| 1983-08-16 | $7.75 | $11.97 | 306,600 | — | — |
| 1983-08-15 | $7.71 | $11.90 | 1,275,000 | — | — |
| 1983-08-12 | $7.67 | $11.84 | 204,000 | — | — |
| 1983-08-11 | $7.71 | $11.90 | 229,200 | — | — |
| 1983-08-10 | $7.63 | $11.77 | 633,600 | — | — |
| 1983-08-09 | $7.67 | $11.84 | 485,100 | — | — |
| 1983-08-08 | $7.63 | $11.77 | 431,100 | — | — |
| 1983-08-05 | $7.75 | $11.97 | 204,000 | — | — |
| 1983-08-04 | $7.75 | $11.97 | 95,100 | — | — |
| 1983-08-03 | $7.71 | $11.90 | 151,800 | — | — |
| 1983-08-02 | $7.71 | $11.90 | 723,300 | — | — |
| 1983-08-01 | $7.71 | $11.90 | 135,900 | — | — |
| 1983-07-29 | $7.79 | $12.03 | 625,800 | — | — |
| 1983-07-28 | $7.79 | $12.03 | 544,500 | — | — |
| 1983-07-27 | $7.79 | $12.03 | 394,800 | — | — |
| 1983-07-26 | $7.79 | $12.03 | 251,400 | — | — |
| 1983-07-25 | $7.75 | $11.97 | 163,200 | — | — |
| 1983-07-22 | $7.67 | $11.84 | 1,678,500 | — | — |
| 1983-07-21 | $7.83 | $12.09 | 203,400 | — | — |
| 1983-07-20 | $7.83 | $12.09 | 389,700 | — | — |
| 1983-07-19 | $7.67 | $11.84 | 612,000 | — | — |
| 1983-07-18 | $7.58 | $11.71 | 171,000 | — | — |
| 1983-07-15 | $7.54 | $11.64 | 245,400 | — | — |
| 1983-07-14 | $7.58 | $11.71 | 403,800 | — | — |
| 1983-07-13 | $7.63 | $11.77 | 455,700 | — | — |
| 1983-07-12 | $7.54 | $11.64 | 1,056,000 | — | — |
| 1983-07-11 | $7.58 | $11.71 | 378,000 | — | — |
| 1983-07-08 | $7.38 | $11.39 | 183,900 | — | — |
| 1983-07-07 | $7.42 | $11.45 | 580,800 | — | — |
| 1983-07-06 | $7.46 | $11.52 | 265,800 | — | — |
| 1983-07-05 | $7.46 | $11.52 | 477,600 | — | — |
| 1983-07-01 | $7.50 | $11.58 | 1,169,400 | — | — |
| 1983-06-30 | $7.33 | $11.32 | 1,327,800 | — | — |
| 1983-06-29 | $7.33 | $11.32 | 222,900 | — | — |
| 1983-06-28 | $7.33 | $11.32 | 149,700 | — | — |
| 1983-06-27 | $7.25 | $11.19 | 260,700 | — | — |
| 1983-06-24 | $7.25 | $11.19 | 1,582,800 | — | — |
| 1983-06-23 | $7.38 | $11.39 | 341,100 | — | — |
| 1983-06-22 | $7.42 | $11.45 | 876,600 | — | — |
| 1983-06-21 | $7.42 | $11.45 | 915,900 | — | — |
| 1983-06-20 | $7.33 | $11.32 | 544,200 | — | — |
| 1983-06-17 | $7.42 | $11.45 | 871,500 | — | — |
| 1983-06-16 | $7.54 | $11.64 | 213,900 | — | — |
| 1983-06-15 | $7.54 | $11.64 | 438,300 | — | — |
| 1983-06-14 | $7.50 | $11.58 | 455,700 | — | — |
| 1983-06-13 | $7.54 | $11.64 | 237,600 | — | — |
| 1983-06-10 | $7.46 | $11.52 | 130,800 | — | — |
| 1983-06-09 | $7.50 | $11.58 | 881,400 | — | — |
| 1983-06-08 | $7.54 | $11.64 | 701,100 | — | — |
| 1983-06-07 | $7.58 | $11.71 | 669,000 | — | — |
| 1983-06-06 | $7.67 | $11.84 | 746,400 | — | — |
| 1983-06-03 | $7.75 | $11.97 | 144,300 | — | — |
| 1983-06-02 | $7.79 | $12.03 | 752,700 | — | — |
| 1983-06-01 | $7.79 | $12.03 | 516,000 | — | — |
| 1983-05-31 | $7.79 | $12.03 | 471,300 | — | — |
| 1983-05-27 | $8.17 | $12.27 | 310,800 | — | — |
| 1983-05-26 | $8.08 | $12.14 | 562,500 | — | — |
| 1983-05-25 | $8.25 | $12.39 | 1,104,600 | — | — |
| 1983-05-24 | $8.25 | $12.39 | 1,256,400 | — | — |
| 1983-05-23 | $8.13 | $12.21 | 506,400 | — | — |
| 1983-05-20 | $8.13 | $12.21 | 124,500 | — | — |
| 1983-05-19 | $8.13 | $12.21 | 590,100 | — | — |
| 1983-05-18 | $8.17 | $12.27 | 712,500 | — | — |
| 1983-05-17 | $8.08 | $12.14 | 185,700 | — | — |
| 1983-05-16 | $8.04 | $12.08 | 347,100 | — | — |
| 1983-05-13 | $8.04 | $12.08 | 440,700 | — | — |
| 1983-05-12 | $8.00 | $12.02 | 198,900 | — | — |
| 1983-05-11 | $8.00 | $12.02 | 1,197,300 | — | — |
| 1983-05-10 | $7.96 | $11.96 | 381,900 | — | — |
| 1983-05-09 | $8.00 | $12.02 | 1,150,800 | — | — |
| 1983-05-06 | $8.04 | $12.08 | 210,600 | — | — |
| 1983-05-05 | $8.04 | $12.08 | 1,179,600 | — | — |
| 1983-05-04 | $8.00 | $12.02 | 1,311,900 | — | — |
| 1983-05-03 | $8.00 | $12.02 | 1,274,100 | — | — |
| 1983-05-02 | $7.92 | $11.89 | 255,900 | — | — |
| 1983-04-29 | $7.88 | $11.83 | 369,000 | — | — |
| 1983-04-28 | $7.88 | $11.83 | 937,200 | — | — |
| 1983-04-27 | $7.79 | $11.71 | 1,447,500 | — | — |
| 1983-04-26 | $7.71 | $11.58 | 286,500 | — | — |
| 1983-04-25 | $7.75 | $11.64 | 1,249,800 | — | — |
| 1983-04-22 | $7.71 | $11.58 | 184,500 | — | — |
| 1983-04-21 | $7.75 | $11.64 | 1,421,100 | — | — |
| 1983-04-20 | $7.88 | $11.83 | 338,100 | — | — |
| 1983-04-19 | $7.79 | $11.71 | 214,500 | — | — |
| 1983-04-18 | $7.63 | $11.46 | 1,026,300 | — | — |
| 1983-04-15 | $7.67 | $11.52 | 170,700 | — | — |
| 1983-04-14 | $7.67 | $11.52 | 281,100 | — | — |
| 1983-04-13 | $7.67 | $11.52 | 253,500 | — | — |
| 1983-04-12 | $7.75 | $11.64 | 154,200 | — | — |
| 1983-04-11 | $7.67 | $11.52 | 340,800 | — | — |
| 1983-04-08 | $7.58 | $11.39 | 745,500 | — | — |
| 1983-04-07 | $7.50 | $11.27 | 264,000 | — | — |
| 1983-04-06 | $7.50 | $11.27 | 378,300 | — | — |
| 1983-04-05 | $7.54 | $11.33 | 378,300 | — | — |
| 1983-04-04 | $7.46 | $11.21 | 152,400 | — | — |
| 1983-03-31 | $7.46 | $11.21 | 1,103,700 | — | — |
| 1983-03-30 | $7.50 | $11.27 | 816,900 | — | — |
| 1983-03-29 | $7.58 | $11.39 | 394,500 | — | — |
| 1983-03-28 | $7.63 | $11.46 | 251,400 | — | — |
| 1983-03-25 | $7.75 | $11.64 | 212,700 | — | — |
| 1983-03-24 | $7.83 | $11.77 | 248,100 | — | — |
| 1983-03-23 | $7.83 | $11.77 | 210,000 | — | — |
| 1983-03-22 | $7.75 | $11.64 | 349,800 | — | — |
| 1983-03-21 | $7.71 | $11.58 | 377,400 | — | — |
| 1983-03-18 | $7.71 | $11.58 | 396,300 | — | — |
| 1983-03-17 | $7.67 | $11.52 | 1,090,500 | — | — |
| 1983-03-16 | $7.75 | $11.64 | 483,000 | — | — |
| 1983-03-15 | $7.83 | $11.77 | 273,000 | — | — |
| 1983-03-14 | $7.79 | $11.71 | 135,300 | — | — |
| 1983-03-11 | $7.75 | $11.64 | 546,300 | — | — |
| 1983-03-10 | $7.75 | $11.64 | 132,300 | — | — |
| 1983-03-09 | $7.88 | $11.83 | 1,389,300 | — | — |
| 1983-03-08 | $7.88 | $11.83 | 279,300 | — | — |
| 1983-03-07 | $8.00 | $12.02 | 172,800 | — | — |
| 1983-03-04 | $8.04 | $12.08 | 747,000 | — | — |
| 1983-03-03 | $7.96 | $11.96 | 467,700 | — | — |
| 1983-03-02 | $7.75 | $11.64 | 1,199,400 | — | — |
| 1983-03-01 | $7.75 | $11.64 | 1,080,600 | — | — |
| 1983-02-28 | $7.83 | $11.77 | 273,600 | — | — |
| 1983-02-25 | $8.04 | $11.76 | 343,500 | — | — |
| 1983-02-24 | $8.08 | $11.82 | 330,600 | — | — |
| 1983-02-23 | $8.08 | $11.82 | 684,900 | — | — |
| 1983-02-22 | $8.08 | $11.82 | 731,100 | — | — |
| 1983-02-18 | $8.00 | $11.70 | 114,600 | — | — |
| 1983-02-17 | $8.08 | $11.82 | 150,000 | — | — |
| 1983-02-16 | $8.13 | $11.88 | 339,300 | — | — |
| 1983-02-15 | $8.13 | $11.88 | 186,000 | — | — |
| 1983-02-14 | $8.04 | $11.76 | 472,800 | — | — |
| 1983-02-11 | $8.04 | $11.76 | 137,400 | — | — |
| 1983-02-10 | $8.00 | $11.70 | 137,700 | — | — |
| 1983-02-09 | $7.92 | $11.58 | 460,200 | — | — |
| 1983-02-08 | $7.96 | $11.64 | 115,200 | — | — |
| 1983-02-07 | $8.00 | $11.70 | 236,700 | — | — |
| 1983-02-04 | $7.96 | $11.64 | 210,300 | — | — |
| 1983-02-03 | $7.83 | $11.46 | 90,900 | — | — |
| 1983-02-02 | $7.88 | $11.52 | 242,400 | — | — |
| 1983-02-01 | $7.83 | $11.46 | 521,700 | — | — |
| 1983-01-31 | $7.83 | $11.46 | 310,800 | — | — |
| 1983-01-28 | $7.83 | $11.46 | 142,800 | — | — |
| 1983-01-27 | $7.92 | $11.58 | 88,800 | — | — |
| 1983-01-26 | $7.88 | $11.52 | 267,300 | — | — |
| 1983-01-25 | $7.71 | $11.27 | 607,800 | — | — |
| 1983-01-24 | $7.67 | $11.21 | 240,900 | — | — |
| 1983-01-21 | $7.79 | $11.40 | 485,700 | — | — |
| 1983-01-20 | $7.88 | $11.52 | 246,600 | — | — |
| 1983-01-19 | $7.96 | $11.64 | 480,600 | — | — |
| 1983-01-18 | $7.83 | $11.46 | 301,200 | — | — |
| 1983-01-17 | $7.83 | $11.46 | 132,000 | — | — |
| 1983-01-14 | $7.92 | $11.58 | 610,500 | — | — |
| 1983-01-13 | $8.08 | $11.82 | 172,500 | — | — |
| 1983-01-12 | $8.00 | $11.70 | 158,400 | — | — |
| 1983-01-11 | $7.96 | $11.64 | 270,000 | — | — |
| 1983-01-10 | $7.88 | $11.52 | 174,600 | — | — |
| 1983-01-07 | $7.83 | $11.46 | 338,100 | — | — |
| 1983-01-06 | $7.83 | $11.46 | 356,700 | — | — |
| 1983-01-05 | $7.88 | $11.52 | 253,200 | — | — |
| 1983-01-04 | $7.79 | $11.40 | 200,700 | — | — |
| 1983-01-03 | $7.67 | $11.21 | 189,000 | — | — |