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
- 1981-06-09 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 | $11.88 | $11.88 | 20,600 | — | — |
| 1983-12-29 | $12.75 | $12.75 | 21,300 | — | — |
| 1983-12-28 | $12.63 | $12.63 | 2,600 | — | — |
| 1983-12-27 | $12.88 | $12.88 | 8,800 | — | — |
| 1983-12-23 | $12.75 | $12.75 | 3,900 | — | — |
| 1983-12-22 | $12.88 | $12.88 | 9,600 | — | — |
| 1983-12-21 | $12.50 | $12.50 | 12,900 | — | — |
| 1983-12-20 | $13.50 | $13.50 | 10,600 | — | — |
| 1983-12-19 | $13.50 | $13.50 | 15,700 | — | — |
| 1983-12-16 | $13.25 | $13.25 | 6,100 | — | — |
| 1983-12-15 | $13.38 | $13.37 | 2,500 | — | — |
| 1983-12-14 | $13.50 | $13.50 | 11,600 | — | — |
| 1983-12-13 | $13.50 | $13.50 | 20,300 | — | — |
| 1983-12-12 | $13.75 | $13.75 | 3,700 | — | — |
| 1983-12-09 | $13.88 | $13.88 | 10,500 | — | — |
| 1983-12-08 | $14.13 | $14.13 | 9,100 | — | — |
| 1983-12-07 | $14.50 | $14.50 | 800 | — | — |
| 1983-12-06 | $14.50 | $14.50 | 4,000 | — | — |
| 1983-12-05 | $14.63 | $14.62 | 4,300 | — | — |
| 1983-12-02 | $15.00 | $15.00 | 3,100 | — | — |
| 1983-12-01 | $15.00 | $15.00 | 4,300 | — | — |
| 1983-11-30 | $15.50 | $15.50 | 18,900 | — | — |
| 1983-11-29 | $15.00 | $15.00 | 9,200 | — | — |
| 1983-11-28 | $14.00 | $14.00 | 12,800 | — | — |
| 1983-11-25 | $14.13 | $14.13 | 4,400 | — | — |
| 1983-11-23 | $13.88 | $13.88 | 11,800 | — | — |
| 1983-11-22 | $14.50 | $14.50 | 8,600 | — | — |
| 1983-11-21 | $15.00 | $15.00 | 7,200 | — | — |
| 1983-11-18 | $15.50 | $15.50 | 6,700 | — | — |
| 1983-11-17 | $15.50 | $15.50 | 10,300 | — | — |
| 1983-11-16 | $16.00 | $16.00 | 23,600 | — | — |
| 1983-11-15 | $16.00 | $16.00 | 29,200 | — | — |
| 1983-11-14 | $17.75 | $17.75 | 1,900 | — | — |
| 1983-11-11 | $18.00 | $18.00 | 30,700 | — | — |
| 1983-11-10 | $17.63 | $17.62 | 12,400 | — | — |
| 1983-11-09 | $17.00 | $17.00 | 20,300 | — | — |
| 1983-11-08 | $16.63 | $16.62 | 3,100 | — | — |
| 1983-11-07 | $16.38 | $16.38 | 3,200 | — | — |
| 1983-11-04 | $16.75 | $16.75 | 12,800 | — | — |
| 1983-11-03 | $16.63 | $16.62 | 13,900 | — | — |
| 1983-11-02 | $16.75 | $16.75 | 27,800 | — | — |
| 1983-11-01 | $16.13 | $16.13 | 15,100 | — | — |
| 1983-10-31 | $17.13 | $17.13 | 13,100 | — | — |
| 1983-10-28 | $17.25 | $17.25 | 13,100 | — | — |
| 1983-10-27 | $17.13 | $17.13 | 45,400 | — | — |
| 1983-10-26 | $18.00 | $18.00 | 25,800 | — | — |
| 1983-10-25 | $17.50 | $17.50 | 27,900 | — | — |
| 1983-10-24 | $16.50 | $16.50 | 24,400 | — | — |
| 1983-10-21 | $16.25 | $16.25 | 11,600 | — | — |
| 1983-10-20 | $16.25 | $16.25 | 29,500 | — | — |
| 1983-10-19 | $14.63 | $14.62 | 8,700 | — | — |
| 1983-10-18 | $14.63 | $14.62 | 21,300 | — | — |
| 1983-10-17 | $14.00 | $14.00 | 16,000 | — | — |
| 1983-10-14 | $13.38 | $13.37 | 5,000 | — | — |
| 1983-10-13 | $13.75 | $13.75 | 7,800 | — | — |
| 1983-10-12 | $13.63 | $13.63 | 12,700 | — | — |
| 1983-10-11 | $14.00 | $14.00 | 11,100 | — | — |
| 1983-10-10 | $15.13 | $15.13 | 1,900 | — | — |
| 1983-10-07 | $15.25 | $15.25 | 8,600 | — | — |
| 1983-10-06 | $14.75 | $14.75 | 3,400 | — | — |
| 1983-10-05 | $15.13 | $15.13 | 10,400 | — | — |
| 1983-10-04 | $15.38 | $15.38 | 6,100 | — | — |
| 1983-10-03 | $15.63 | $15.62 | 6,400 | — | — |
| 1983-09-30 | $15.63 | $15.62 | 1,900 | — | — |
| 1983-09-29 | $16.00 | $16.00 | 9,500 | — | — |
| 1983-09-28 | $16.00 | $16.00 | 5,900 | — | — |
| 1983-09-27 | $16.25 | $16.25 | 1,800 | — | — |
| 1983-09-26 | $16.50 | $16.50 | 4,000 | — | — |
| 1983-09-23 | $16.63 | $16.62 | 8,500 | — | — |
| 1983-09-22 | $17.00 | $17.00 | 13,400 | — | — |
| 1983-09-21 | $16.88 | $16.88 | 17,500 | — | — |
| 1983-09-20 | $16.25 | $16.25 | 6,600 | — | — |
| 1983-09-19 | $16.50 | $16.50 | 16,100 | — | — |
| 1983-09-16 | $17.00 | $17.00 | 11,100 | — | — |
| 1983-09-15 | $15.75 | $15.75 | 10,600 | — | — |
| 1983-09-14 | $15.25 | $15.25 | 22,000 | — | — |
| 1983-09-13 | $15.00 | $15.00 | 16,500 | — | — |
| 1983-09-12 | $15.75 | $15.75 | 16,300 | — | — |
| 1983-09-09 | $15.63 | $15.62 | 27,600 | — | — |
| 1983-09-08 | $15.63 | $15.62 | 18,700 | — | — |
| 1983-09-07 | $15.00 | $15.00 | 6,800 | — | — |
| 1983-09-06 | $15.25 | $15.25 | 16,000 | — | — |
| 1983-09-02 | $14.75 | $14.75 | 12,300 | — | — |
| 1983-09-01 | $14.25 | $14.25 | 17,700 | — | — |
| 1983-08-31 | $14.13 | $14.13 | 48,100 | — | — |
| 1983-08-30 | $13.75 | $13.75 | 37,800 | — | — |
| 1983-08-29 | $15.00 | $15.00 | 29,900 | — | — |
| 1983-08-26 | $16.38 | $16.38 | 36,800 | — | — |
| 1983-08-25 | $16.63 | $16.62 | 14,600 | — | — |
| 1983-08-24 | $16.38 | $16.38 | 19,400 | — | — |
| 1983-08-23 | $16.63 | $16.62 | 24,900 | — | — |
| 1983-08-22 | $16.38 | $16.38 | 3,700 | — | — |
| 1983-08-19 | $16.50 | $16.50 | 2,500 | — | — |
| 1983-08-18 | $17.00 | $17.00 | 45,700 | — | — |
| 1983-08-17 | $16.88 | $16.88 | 6,100 | — | — |
| 1983-08-16 | $16.50 | $16.50 | 12,900 | — | — |
| 1983-08-15 | $17.63 | $17.62 | 20,200 | — | — |
| 1983-08-12 | $17.00 | $17.00 | 10,400 | — | — |
| 1983-08-11 | $16.63 | $16.62 | 10,300 | — | — |
| 1983-08-10 | $16.25 | $16.25 | 25,600 | — | — |
| 1983-08-09 | $15.63 | $15.62 | 13,700 | — | — |
| 1983-08-08 | $15.63 | $15.62 | 15,000 | — | — |
| 1983-08-05 | $15.00 | $15.00 | 8,200 | — | — |
| 1983-08-04 | $14.88 | $14.88 | 5,300 | — | — |
| 1983-08-03 | $15.00 | $15.00 | 2,500 | — | — |
| 1983-08-02 | $15.25 | $15.25 | 4,700 | — | — |
| 1983-08-01 | $15.13 | $15.13 | 4,400 | — | — |
| 1983-07-29 | $14.75 | $14.75 | 1,600 | — | — |
| 1983-07-28 | $14.88 | $14.88 | 9,800 | — | — |
| 1983-07-27 | $14.88 | $14.88 | 3,700 | — | — |
| 1983-07-26 | $14.75 | $14.75 | 9,400 | — | — |
| 1983-07-25 | $14.13 | $14.13 | 18,300 | — | — |
| 1983-07-22 | $14.13 | $14.13 | 2,700 | — | — |
| 1983-07-21 | $14.00 | $14.00 | 6,600 | — | — |
| 1983-07-20 | $14.25 | $14.25 | 1,200 | — | — |
| 1983-07-19 | $14.25 | $14.25 | 3,600 | — | — |
| 1983-07-18 | $14.25 | $14.25 | 2,400 | — | — |
| 1983-07-15 | $14.38 | $14.38 | 4,800 | — | — |
| 1983-07-14 | $14.38 | $14.38 | 1,800 | — | — |
| 1983-07-13 | $14.38 | $14.38 | 4,900 | — | — |
| 1983-07-12 | $14.50 | $14.50 | 2,200 | — | — |
| 1983-07-11 | $14.75 | $14.75 | 11,300 | — | — |
| 1983-07-08 | $14.88 | $14.88 | 2,300 | — | — |
| 1983-07-07 | $14.88 | $14.88 | 11,200 | — | — |
| 1983-07-06 | $13.75 | $13.75 | 8,600 | — | — |
| 1983-07-05 | $13.88 | $13.88 | 2,100 | — | — |
| 1983-07-01 | $14.00 | $14.00 | 5,300 | — | — |
| 1983-06-30 | $15.00 | $15.00 | 10,400 | — | — |
| 1983-06-29 | $14.00 | $14.00 | 17,900 | — | — |
| 1983-06-28 | $13.63 | $13.63 | 13,300 | — | — |
| 1983-06-27 | $13.50 | $13.50 | 14,600 | — | — |
| 1983-06-24 | $13.88 | $13.88 | 3,100 | — | — |
| 1983-06-23 | $15.00 | $15.00 | 7,800 | — | — |
| 1983-06-22 | $15.75 | $15.75 | 33,700 | — | — |
| 1983-06-21 | $15.75 | $15.75 | 3,900 | — | — |
| 1983-06-20 | $15.63 | $15.62 | 23,500 | — | — |
| 1983-06-17 | $15.38 | $15.38 | 8,200 | — | — |
| 1983-06-16 | $15.38 | $15.38 | 8,500 | — | — |
| 1983-06-15 | $15.25 | $15.25 | 10,400 | — | — |
| 1983-06-14 | $15.75 | $15.75 | 24,800 | — | — |
| 1983-06-13 | $17.13 | $17.13 | 25,500 | — | — |
| 1983-06-10 | $15.13 | $15.13 | 19,400 | — | — |
| 1983-06-09 | $14.13 | $14.13 | 20,600 | — | — |
| 1983-06-08 | $12.75 | $12.75 | 7,900 | — | — |
| 1983-06-07 | $12.88 | $12.88 | 15,700 | — | — |
| 1983-06-06 | $12.63 | $12.63 | 6,900 | — | — |
| 1983-06-03 | $13.13 | $13.13 | 48,900 | — | — |
| 1983-06-02 | $12.50 | $12.50 | 42,100 | — | — |
| 1983-06-01 | $11.25 | $11.25 | 8,600 | — | — |
| 1983-05-31 | $11.13 | $11.13 | 4,300 | — | — |
| 1983-05-27 | $11.25 | $11.25 | 10,700 | — | — |
| 1983-05-26 | $11.13 | $11.13 | 1,500 | — | — |
| 1983-05-25 | $11.00 | $11.00 | 9,100 | — | — |
| 1983-05-24 | $11.00 | $11.00 | 6,100 | — | — |
| 1983-05-23 | $11.00 | $11.00 | 11,300 | — | — |
| 1983-05-20 | $11.00 | $11.00 | 21,800 | — | — |
| 1983-05-19 | $10.88 | $10.88 | 10,900 | — | — |
| 1983-05-18 | $10.38 | $10.38 | 7,800 | — | — |
| 1983-05-17 | $10.38 | $10.38 | 13,300 | — | — |
| 1983-05-16 | $10.13 | $10.12 | 10,600 | — | — |
| 1983-05-13 | $10.38 | $10.38 | 16,900 | — | — |
| 1983-05-12 | $10.25 | $10.25 | 9,300 | — | — |
| 1983-05-11 | $10.13 | $10.12 | 8,400 | — | — |
| 1983-05-10 | $10.00 | $10.00 | 27,600 | — | — |
| 1983-05-09 | $10.25 | $10.25 | 13,700 | — | — |
| 1983-05-06 | $10.50 | $10.50 | 15,200 | — | — |
| 1983-05-05 | $10.38 | $10.38 | 11,800 | — | — |
| 1983-05-04 | $10.50 | $10.50 | 9,000 | — | — |
| 1983-05-03 | $10.25 | $10.25 | 13,500 | — | — |
| 1983-05-02 | $10.75 | $10.75 | 14,700 | — | — |
| 1983-04-29 | $10.38 | $10.38 | 25,800 | — | — |
| 1983-04-28 | $9.88 | $9.88 | 17,700 | — | — |
| 1983-04-27 | $10.00 | $10.00 | 7,100 | — | — |
| 1983-04-26 | $10.25 | $10.25 | 12,600 | — | — |
| 1983-04-25 | $10.13 | $10.12 | 21,200 | — | — |
| 1983-04-22 | $9.75 | $9.75 | 88,600 | — | — |
| 1983-04-21 | $10.88 | $10.88 | 34,400 | — | — |
| 1983-04-20 | $11.38 | $11.37 | 34,100 | — | — |
| 1983-04-19 | $10.88 | $10.88 | 56,200 | — | — |
| 1983-04-18 | $9.88 | $9.88 | 25,500 | — | — |
| 1983-04-15 | $9.50 | $9.50 | 37,500 | — | — |
| 1983-04-14 | $9.38 | $9.37 | 29,500 | — | — |
| 1983-04-13 | $8.25 | $8.25 | 23,000 | — | — |
| 1983-04-12 | $7.63 | $7.63 | 18,500 | — | — |
| 1983-04-11 | $7.50 | $7.50 | 5,900 | — | — |
| 1983-04-08 | $7.50 | $7.50 | 21,400 | — | — |
| 1983-04-07 | $7.38 | $7.38 | 21,400 | — | — |
| 1983-04-06 | $7.13 | $7.13 | 25,800 | — | — |
| 1983-04-05 | $7.13 | $7.13 | 10,700 | — | — |
| 1983-04-04 | $7.13 | $7.13 | 15,900 | — | — |
| 1983-03-31 | $6.88 | $6.88 | 35,500 | — | — |
| 1983-03-30 | $6.75 | $6.75 | 15,000 | — | — |
| 1983-03-29 | $6.75 | $6.75 | 24,400 | — | — |
| 1983-03-28 | $6.88 | $6.88 | 26,400 | — | — |
| 1983-03-25 | $6.88 | $6.88 | 12,500 | — | — |
| 1983-03-24 | $6.88 | $6.88 | 9,000 | — | — |
| 1983-03-23 | $6.88 | $6.88 | 9,600 | — | — |
| 1983-03-22 | $6.88 | $6.88 | 14,400 | — | — |
| 1983-03-21 | $6.63 | $6.63 | 2,000 | — | — |
| 1983-03-18 | $6.63 | $6.63 | 5,000 | — | — |
| 1983-03-17 | $6.75 | $6.75 | 800 | — | — |
| 1983-03-16 | $6.75 | $6.75 | 5,000 | — | — |
| 1983-03-15 | $6.75 | $6.75 | 5,400 | — | — |
| 1983-03-14 | $6.88 | $6.88 | 7,600 | — | — |
| 1983-03-11 | $6.88 | $6.88 | 20,200 | — | — |
| 1983-03-10 | $7.13 | $7.13 | 5,900 | — | — |
| 1983-03-09 | $7.13 | $7.13 | 24,600 | — | — |
| 1983-03-08 | $7.13 | $7.13 | 16,200 | — | — |
| 1983-03-07 | $7.13 | $7.13 | 17,500 | — | — |
| 1983-03-04 | $7.13 | $7.13 | 28,200 | — | — |
| 1983-03-03 | $7.00 | $7.00 | 34,600 | — | — |
| 1983-03-02 | $7.00 | $7.00 | 13,700 | — | — |
| 1983-03-01 | $7.00 | $7.00 | 16,200 | — | — |
| 1983-02-28 | $7.13 | $7.13 | 15,200 | — | — |
| 1983-02-25 | $7.38 | $7.38 | 35,700 | — | — |
| 1983-02-24 | $6.75 | $6.75 | 19,100 | — | — |
| 1983-02-23 | $6.63 | $6.63 | 34,800 | — | — |
| 1983-02-22 | $6.50 | $6.50 | 19,600 | — | — |
| 1983-02-18 | $6.88 | $6.88 | 8,200 | — | — |
| 1983-02-17 | $6.88 | $6.88 | 14,100 | — | — |
| 1983-02-16 | $6.88 | $6.88 | 13,500 | — | — |
| 1983-02-15 | $6.88 | $6.88 | 16,800 | — | — |
| 1983-02-14 | $7.00 | $7.00 | 50,700 | — | — |
| 1983-02-11 | $6.88 | $6.88 | 31,900 | — | — |
| 1983-02-10 | $6.88 | $6.88 | 17,200 | — | — |
| 1983-02-09 | $6.88 | $6.88 | 21,000 | — | — |
| 1983-02-08 | $6.63 | $6.63 | 15,200 | — | — |
| 1983-02-07 | $6.75 | $6.75 | 8,000 | — | — |
| 1983-02-04 | $6.63 | $6.63 | 21,900 | — | — |
| 1983-02-03 | $6.50 | $6.50 | 12,500 | — | — |
| 1983-02-02 | $6.75 | $6.75 | 14,500 | — | — |
| 1983-02-01 | $6.75 | $6.75 | 15,600 | — | — |
| 1983-01-31 | $6.75 | $6.75 | 15,100 | — | — |
| 1983-01-28 | $6.63 | $6.63 | 23,600 | — | — |
| 1983-01-27 | $6.50 | $6.50 | 8,100 | — | — |
| 1983-01-26 | $6.38 | $6.38 | 6,000 | — | — |
| 1983-01-25 | $6.50 | $6.50 | 21,600 | — | — |
| 1983-01-24 | $6.75 | $6.75 | 8,100 | — | — |
| 1983-01-21 | $6.75 | $6.75 | 4,800 | — | — |
| 1983-01-20 | $6.75 | $6.75 | 1,200 | — | — |
| 1983-01-19 | $6.75 | $6.75 | 14,100 | — | — |
| 1983-01-18 | $6.88 | $6.88 | 5,700 | — | — |
| 1983-01-17 | $7.00 | $7.00 | 4,700 | — | — |
| 1983-01-14 | $7.13 | $7.13 | 7,900 | — | — |
| 1983-01-13 | $6.88 | $6.88 | 14,200 | — | — |
| 1983-01-12 | $6.88 | $6.88 | 11,800 | — | — |
| 1983-01-11 | $6.88 | $6.88 | 5,200 | — | — |
| 1983-01-10 | $6.88 | $6.88 | 11,400 | — | — |
| 1983-01-07 | $7.13 | $7.13 | 35,800 | — | — |
| 1983-01-06 | $7.00 | $7.00 | 19,700 | — | — |
| 1983-01-05 | $6.75 | $6.75 | 600 | — | — |
| 1983-01-04 | $6.75 | $6.75 | 11,500 | — | — |
| 1983-01-03 | $6.75 | $6.75 | 4,300 | — | — |