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
- 1975-11-17 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 | $10.72 | $10.72 | 11,200 | — | — |
| 1983-12-29 | $10.75 | $10.75 | 89,200 | — | — |
| 1983-12-28 | $10.66 | $10.66 | 91,600 | — | — |
| 1983-12-27 | $10.69 | $10.69 | 19,200 | — | — |
| 1983-12-23 | $10.72 | $10.72 | 22,800 | — | — |
| 1983-12-22 | $10.81 | $10.81 | 83,200 | — | — |
| 1983-12-21 | $10.69 | $10.69 | 149,600 | — | — |
| 1983-12-20 | $10.72 | $10.72 | 50,800 | — | — |
| 1983-12-19 | $10.69 | $10.69 | 42,400 | — | — |
| 1983-12-16 | $10.69 | $10.69 | 102,400 | — | — |
| 1983-12-15 | $10.75 | $10.75 | 142,400 | — | — |
| 1983-12-14 | $10.78 | $10.78 | 100,000 | — | — |
| 1983-12-13 | $10.75 | $10.75 | 114,400 | — | — |
| 1983-12-12 | $10.88 | $10.88 | 99,600 | — | — |
| 1983-12-09 | $10.88 | $10.88 | 17,600 | — | — |
| 1983-12-08 | $10.91 | $10.91 | 102,000 | — | — |
| 1983-12-07 | $10.78 | $10.78 | 139,600 | — | — |
| 1983-12-06 | $10.66 | $10.66 | 147,200 | — | — |
| 1983-12-05 | $10.66 | $10.66 | 188,000 | — | — |
| 1983-12-02 | $10.78 | $10.78 | 66,000 | — | — |
| 1983-12-01 | $10.69 | $10.69 | 80,400 | — | — |
| 1983-11-30 | $10.53 | $10.53 | 64,800 | — | — |
| 1983-11-29 | $10.50 | $10.50 | 58,400 | — | — |
| 1983-11-28 | $10.38 | $10.38 | 75,600 | — | — |
| 1983-11-25 | $10.34 | $10.34 | 72,400 | — | — |
| 1983-11-23 | $10.44 | $10.44 | 96,400 | — | — |
| 1983-11-22 | $10.22 | $10.22 | 98,000 | — | — |
| 1983-11-21 | $10.13 | $10.13 | 197,200 | — | — |
| 1983-11-18 | $10.16 | $10.16 | 120,000 | — | — |
| 1983-11-17 | $10.16 | $10.16 | 396,000 | — | — |
| 1983-11-16 | $9.97 | $9.97 | 162,800 | — | — |
| 1983-11-15 | $9.78 | $9.78 | 137,200 | — | — |
| 1983-11-14 | $9.72 | $9.72 | 108,000 | — | — |
| 1983-11-11 | $9.78 | $9.78 | 103,600 | — | — |
| 1983-11-10 | $9.78 | $9.78 | 134,000 | — | — |
| 1983-11-09 | $9.81 | $9.81 | 275,200 | — | — |
| 1983-11-08 | $9.81 | $9.81 | 213,600 | — | — |
| 1983-11-07 | $9.91 | $9.91 | 152,400 | — | — |
| 1983-11-04 | $9.88 | $9.88 | 27,600 | — | — |
| 1983-11-03 | $10.00 | $10.00 | 62,400 | — | — |
| 1983-11-02 | $9.97 | $9.97 | 31,600 | — | — |
| 1983-11-01 | $10.00 | $10.00 | 40,000 | — | — |
| 1983-10-31 | $9.84 | $9.84 | 20,800 | — | — |
| 1983-10-28 | $9.88 | $9.88 | 35,200 | — | — |
| 1983-10-27 | $10.00 | $10.00 | 24,400 | — | — |
| 1983-10-26 | $10.00 | $10.00 | 33,600 | — | — |
| 1983-10-25 | $10.00 | $10.00 | 85,200 | — | — |
| 1983-10-24 | $9.97 | $9.97 | 96,400 | — | — |
| 1983-10-21 | $10.38 | $10.38 | 60,400 | — | — |
| 1983-10-20 | $10.47 | $10.47 | 18,400 | — | — |
| 1983-10-19 | $10.53 | $10.53 | 62,000 | — | — |
| 1983-10-18 | $10.53 | $10.53 | 96,000 | — | — |
| 1983-10-17 | $10.84 | $10.84 | 27,200 | — | — |
| 1983-10-14 | $10.84 | $10.84 | 264,800 | — | — |
| 1983-10-13 | $10.78 | $10.78 | 101,600 | — | — |
| 1983-10-12 | $10.84 | $10.84 | 85,600 | — | — |
| 1983-10-11 | $10.91 | $10.91 | 99,200 | — | — |
| 1983-10-10 | $10.91 | $10.91 | 54,400 | — | — |
| 1983-10-07 | $10.91 | $10.91 | 261,600 | — | — |
| 1983-10-06 | $10.69 | $10.69 | 176,400 | — | — |
| 1983-10-05 | $10.44 | $10.44 | 159,600 | — | — |
| 1983-10-04 | $10.78 | $10.78 | 45,600 | — | — |
| 1983-10-03 | $10.72 | $10.72 | 18,400 | — | — |
| 1983-09-30 | $10.97 | $10.97 | 111,600 | — | — |
| 1983-09-29 | $11.31 | $11.31 | 49,200 | — | — |
| 1983-09-28 | $11.31 | $11.31 | 8,000 | — | — |
| 1983-09-27 | $11.38 | $11.38 | 32,000 | — | — |
| 1983-09-26 | $11.50 | $11.50 | 221,600 | — | — |
| 1983-09-23 | $11.56 | $11.56 | 157,600 | — | — |
| 1983-09-22 | $11.38 | $11.38 | 74,400 | — | — |
| 1983-09-21 | $11.28 | $11.28 | 84,800 | — | — |
| 1983-09-20 | $11.22 | $11.22 | 59,200 | — | — |
| 1983-09-19 | $11.16 | $11.16 | 97,200 | — | — |
| 1983-09-16 | $11.06 | $11.06 | 84,000 | — | — |
| 1983-09-15 | $10.84 | $10.84 | 81,600 | — | — |
| 1983-09-14 | $10.91 | $10.91 | 204,800 | — | — |
| 1983-09-13 | $10.75 | $10.75 | 37,200 | — | — |
| 1983-09-12 | $10.75 | $10.75 | 137,200 | — | — |
| 1983-09-09 | $10.66 | $10.66 | 19,200 | — | — |
| 1983-09-08 | $10.72 | $10.72 | 24,000 | — | — |
| 1983-09-07 | $10.75 | $10.75 | 126,800 | — | — |
| 1983-09-06 | $10.78 | $10.78 | 185,600 | — | — |
| 1983-09-02 | $10.72 | $10.72 | 28,000 | — | — |
| 1983-09-01 | $10.72 | $10.72 | 60,000 | — | — |
| 1983-08-31 | $10.69 | $10.69 | 76,400 | — | — |
| 1983-08-30 | $10.59 | $10.59 | 12,400 | — | — |
| 1983-08-29 | $10.53 | $10.53 | 18,800 | — | — |
| 1983-08-26 | $10.56 | $10.56 | 81,600 | — | — |
| 1983-08-25 | $10.88 | $10.88 | 68,000 | — | — |
| 1983-08-24 | $10.88 | $10.88 | 73,200 | — | — |
| 1983-08-23 | $11.03 | $11.03 | 18,400 | — | — |
| 1983-08-22 | $11.06 | $11.06 | 313,600 | — | — |
| 1983-08-19 | $10.97 | $10.97 | 443,200 | — | — |
| 1983-08-18 | $10.91 | $10.91 | 162,800 | — | — |
| 1983-08-17 | $10.84 | $10.84 | 472,800 | — | — |
| 1983-08-16 | $10.78 | $10.78 | 37,200 | — | — |
| 1983-08-15 | $10.72 | $10.72 | 132,000 | — | — |
| 1983-08-12 | $10.63 | $10.62 | 80,800 | — | — |
| 1983-08-11 | $10.50 | $10.50 | 736,800 | — | — |
| 1983-08-10 | $10.50 | $10.50 | 404,400 | — | — |
| 1983-08-09 | $10.50 | $10.50 | 108,000 | — | — |
| 1983-08-08 | $10.63 | $10.62 | 168,800 | — | — |
| 1983-08-05 | $10.78 | $10.78 | 72,800 | — | — |
| 1983-08-04 | $11.09 | $11.09 | 115,600 | — | — |
| 1983-08-03 | $11.13 | $11.13 | 8,400 | — | — |
| 1983-08-02 | $11.16 | $11.16 | 74,000 | — | — |
| 1983-08-01 | $10.91 | $10.91 | 157,600 | — | — |
| 1983-07-29 | $11.13 | $11.13 | 73,200 | — | — |
| 1983-07-28 | $11.25 | $11.25 | 340,000 | — | — |
| 1983-07-27 | $11.44 | $11.44 | 67,200 | — | — |
| 1983-07-26 | $11.50 | $11.50 | 118,400 | — | — |
| 1983-07-25 | $11.50 | $11.50 | 180,800 | — | — |
| 1983-07-22 | $11.16 | $11.16 | 127,200 | — | — |
| 1983-07-21 | $10.97 | $10.97 | 214,400 | — | — |
| 1983-07-20 | $10.88 | $10.88 | 114,000 | — | — |
| 1983-07-19 | $10.69 | $10.69 | 131,200 | — | — |
| 1983-07-18 | $10.69 | $10.69 | 292,000 | — | — |
| 1983-07-15 | $10.63 | $10.62 | 50,400 | — | — |
| 1983-07-14 | $10.50 | $10.50 | 138,400 | — | — |
| 1983-07-13 | $10.31 | $10.31 | 124,400 | — | — |
| 1983-07-12 | $10.22 | $10.22 | 387,200 | — | — |
| 1983-07-11 | $10.16 | $10.16 | 56,400 | — | — |
| 1983-07-08 | $10.06 | $10.06 | 80,400 | — | — |
| 1983-07-07 | $10.09 | $10.09 | 136,400 | — | — |
| 1983-07-06 | $9.97 | $9.97 | 211,600 | — | — |
| 1983-07-05 | $9.97 | $9.97 | 68,400 | — | — |
| 1983-07-01 | $10.09 | $10.09 | 232,000 | — | — |
| 1983-06-30 | $10.06 | $10.06 | 377,200 | — | — |
| 1983-06-29 | $10.00 | $10.00 | 162,800 | — | — |
| 1983-06-28 | $10.00 | $10.00 | 112,000 | — | — |
| 1983-06-27 | $10.09 | $10.09 | 42,400 | — | — |
| 1983-06-24 | $10.16 | $10.16 | 52,000 | — | — |
| 1983-06-23 | $10.22 | $10.22 | 405,200 | — | — |
| 1983-06-22 | $10.16 | $10.16 | 67,600 | — | — |
| 1983-06-21 | $10.19 | $10.19 | 48,400 | — | — |
| 1983-06-20 | $10.16 | $10.16 | 73,200 | — | — |
| 1983-06-17 | $10.16 | $10.16 | 105,600 | — | — |
| 1983-06-16 | $10.13 | $10.13 | 142,800 | — | — |
| 1983-06-15 | $10.03 | $10.03 | 675,600 | — | — |
| 1983-06-14 | $10.06 | $10.06 | 86,400 | — | — |
| 1983-06-13 | $10.09 | $10.09 | 44,800 | — | — |
| 1983-06-10 | $10.03 | $10.03 | 96,800 | — | — |
| 1983-06-09 | $9.94 | $9.94 | 332,400 | — | — |
| 1983-06-08 | $9.75 | $9.75 | 90,000 | — | — |
| 1983-06-07 | $9.75 | $9.75 | 646,800 | — | — |
| 1983-06-06 | $9.78 | $9.78 | 78,400 | — | — |
| 1983-06-03 | $9.78 | $9.78 | 137,600 | — | — |
| 1983-06-02 | $9.78 | $9.78 | 445,200 | — | — |
| 1983-06-01 | $9.84 | $9.84 | 88,800 | — | — |
| 1983-05-31 | $9.94 | $9.94 | 36,800 | — | — |
| 1983-05-27 | $9.91 | $9.91 | 54,800 | — | — |
| 1983-05-26 | $9.97 | $9.97 | 36,800 | — | — |
| 1983-05-25 | $9.97 | $9.97 | 25,600 | — | — |
| 1983-05-24 | $9.97 | $9.97 | 43,200 | — | — |
| 1983-05-23 | $9.94 | $9.94 | 39,200 | — | — |
| 1983-05-20 | $10.00 | $10.00 | 31,600 | — | — |
| 1983-05-19 | $10.06 | $10.06 | 12,000 | — | — |
| 1983-05-18 | $10.13 | $10.13 | 19,600 | — | — |
| 1983-05-17 | $10.09 | $10.09 | 136,800 | — | — |
| 1983-05-16 | $10.19 | $10.19 | 55,600 | — | — |
| 1983-05-13 | $10.25 | $10.25 | 50,400 | — | — |
| 1983-05-12 | $10.31 | $10.31 | 148,400 | — | — |
| 1983-05-11 | $10.31 | $10.31 | 441,200 | — | — |
| 1983-05-10 | $10.19 | $10.19 | 153,200 | — | — |
| 1983-05-09 | $10.28 | $10.28 | 89,600 | — | — |
| 1983-05-06 | $10.41 | $10.41 | 50,800 | — | — |
| 1983-05-05 | $10.31 | $10.31 | 46,400 | — | — |
| 1983-05-04 | $10.50 | $10.50 | 33,200 | — | — |
| 1983-05-03 | $10.56 | $10.56 | 240,000 | — | — |
| 1983-05-02 | $10.72 | $10.72 | 375,600 | — | — |
| 1983-04-29 | $10.69 | $10.69 | 37,200 | — | — |
| 1983-04-28 | $10.63 | $10.62 | 67,600 | — | — |
| 1983-04-27 | $10.44 | $10.44 | 154,400 | — | — |
| 1983-04-26 | $10.19 | $10.19 | 270,000 | — | — |
| 1983-04-25 | $10.09 | $10.09 | 84,400 | — | — |
| 1983-04-22 | $10.06 | $10.06 | 70,000 | — | — |
| 1983-04-21 | $9.94 | $9.94 | 352,800 | — | — |
| 1983-04-20 | $9.88 | $9.88 | 116,800 | — | — |
| 1983-04-19 | $9.88 | $9.88 | 81,600 | — | — |
| 1983-04-18 | $10.03 | $10.03 | 59,600 | — | — |
| 1983-04-15 | $9.97 | $9.97 | 116,800 | — | — |
| 1983-04-14 | $9.94 | $9.94 | 214,000 | — | — |
| 1983-04-13 | $9.88 | $9.88 | 248,800 | — | — |
| 1983-04-12 | $9.34 | $9.34 | 110,000 | — | — |
| 1983-04-11 | $9.19 | $9.19 | 180,000 | — | — |
| 1983-04-08 | $9.09 | $9.09 | 121,200 | — | — |
| 1983-04-07 | $9.00 | $9.00 | 88,400 | — | — |
| 1983-04-06 | $8.78 | $8.78 | 196,800 | — | — |
| 1983-04-05 | $8.78 | $8.78 | 1,227,600 | — | — |
| 1983-04-04 | $8.72 | $8.72 | 65,600 | — | — |
| 1983-03-31 | $8.69 | $8.69 | 56,400 | — | — |
| 1983-03-30 | $8.72 | $8.72 | 172,800 | — | — |
| 1983-03-29 | $8.72 | $8.72 | 21,200 | — | — |
| 1983-03-28 | $8.72 | $8.72 | 25,600 | — | — |
| 1983-03-25 | $8.72 | $8.72 | 218,000 | — | — |
| 1983-03-24 | $8.69 | $8.69 | 370,800 | — | — |
| 1983-03-23 | $8.72 | $8.72 | 246,800 | — | — |
| 1983-03-22 | $8.59 | $8.59 | 172,800 | — | — |
| 1983-03-21 | $8.56 | $8.56 | 56,000 | — | — |
| 1983-03-18 | $8.66 | $8.66 | 594,800 | — | — |
| 1983-03-17 | $8.66 | $8.66 | 130,400 | — | — |
| 1983-03-16 | $8.59 | $8.59 | 289,600 | — | — |
| 1983-03-15 | $8.59 | $8.59 | 195,200 | — | — |
| 1983-03-14 | $8.75 | $8.75 | 135,200 | — | — |
| 1983-03-11 | $8.72 | $8.72 | 286,000 | — | — |
| 1983-03-10 | $8.81 | $8.81 | 362,400 | — | — |
| 1983-03-09 | $8.88 | $8.87 | 140,800 | — | — |
| 1983-03-08 | $8.81 | $8.81 | 45,600 | — | — |
| 1983-03-07 | $8.84 | $8.84 | 254,000 | — | — |
| 1983-03-04 | $8.97 | $8.97 | 228,400 | — | — |
| 1983-03-03 | $8.94 | $8.94 | 140,400 | — | — |
| 1983-03-02 | $8.94 | $8.94 | 368,000 | — | — |
| 1983-03-01 | $8.94 | $8.94 | 168,800 | — | — |
| 1983-02-28 | $9.03 | $9.03 | 104,400 | — | — |
| 1983-02-25 | $9.03 | $9.03 | 90,000 | — | — |
| 1983-02-24 | $8.97 | $8.97 | 235,600 | — | — |
| 1983-02-23 | $9.06 | $9.06 | 74,400 | — | — |
| 1983-02-22 | $9.00 | $9.00 | 202,800 | — | — |
| 1983-02-18 | $9.13 | $9.13 | 203,600 | — | — |
| 1983-02-17 | $9.00 | $9.00 | 101,200 | — | — |
| 1983-02-16 | $8.72 | $8.72 | 104,400 | — | — |
| 1983-02-15 | $8.56 | $8.56 | 99,200 | — | — |
| 1983-02-14 | $8.63 | $8.63 | 140,000 | — | — |
| 1983-02-11 | $8.53 | $8.53 | 144,400 | — | — |
| 1983-02-10 | $8.56 | $8.56 | 153,600 | — | — |
| 1983-02-09 | $8.59 | $8.59 | 147,600 | — | — |
| 1983-02-08 | $8.59 | $8.59 | 562,800 | — | — |
| 1983-02-07 | $8.53 | $8.53 | 121,600 | — | — |
| 1983-02-04 | $8.41 | $8.41 | 68,000 | — | — |
| 1983-02-03 | $8.38 | $8.37 | 185,200 | — | — |
| 1983-02-02 | $8.19 | $8.19 | 98,000 | — | — |
| 1983-02-01 | $8.16 | $8.16 | 194,400 | — | — |
| 1983-01-31 | $8.09 | $8.09 | 184,400 | — | — |
| 1983-01-28 | $8.06 | $8.06 | 92,800 | — | — |
| 1983-01-27 | $8.00 | $8.00 | 98,400 | — | — |
| 1983-01-26 | $7.97 | $7.97 | 170,000 | — | — |
| 1983-01-25 | $7.94 | $7.94 | 91,600 | — | — |
| 1983-01-24 | $7.94 | $7.94 | 179,200 | — | — |
| 1983-01-21 | $8.03 | $8.03 | 84,400 | — | — |
| 1983-01-20 | $7.97 | $7.97 | 252,800 | — | — |
| 1983-01-19 | $7.94 | $7.94 | 70,400 | — | — |
| 1983-01-18 | $8.16 | $8.16 | 43,200 | — | — |
| 1983-01-17 | $8.28 | $8.28 | 60,000 | — | — |
| 1983-01-14 | $8.47 | $8.47 | 23,200 | — | — |
| 1983-01-13 | $8.50 | $8.50 | 7,600 | — | — |
| 1983-01-12 | $8.50 | $8.50 | 32,800 | — | — |
| 1983-01-11 | $8.47 | $8.47 | 171,600 | — | — |
| 1983-01-10 | $8.47 | $8.47 | 69,200 | — | — |
| 1983-01-07 | $8.34 | $8.34 | 11,600 | — | — |
| 1983-01-06 | $8.34 | $8.34 | 73,600 | — | — |
| 1983-01-05 | $7.88 | $7.88 | 5,600 | — | — |
| 1983-01-04 | $7.88 | $7.88 | 12,000 | — | — |
| 1983-01-03 | $7.94 | $7.94 | 12,000 | — | — |