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
- 1973-02-21 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 | $8.13 | $8.19 | 58,400 | — | — |
| 1983-12-29 | $8.06 | $8.13 | 172,000 | — | — |
| 1983-12-28 | $7.94 | $8.00 | 109,600 | — | — |
| 1983-12-27 | $7.88 | $7.94 | 194,400 | — | — |
| 1983-12-23 | $8.06 | $8.13 | 96,800 | — | — |
| 1983-12-22 | $8.00 | $8.06 | 87,600 | — | — |
| 1983-12-21 | $7.91 | $7.97 | 181,200 | — | — |
| 1983-12-20 | $8.22 | $8.28 | 158,400 | — | — |
| 1983-12-19 | $8.22 | $8.28 | 104,800 | — | — |
| 1983-12-16 | $8.28 | $8.35 | 220,800 | — | — |
| 1983-12-15 | $8.38 | $8.44 | 245,600 | — | — |
| 1983-12-14 | $8.63 | $8.69 | 212,800 | — | — |
| 1983-12-13 | $8.63 | $8.69 | 57,200 | — | — |
| 1983-12-12 | $8.63 | $8.69 | 53,600 | — | — |
| 1983-12-09 | $8.66 | $8.73 | 118,400 | — | — |
| 1983-12-08 | $8.72 | $8.79 | 46,800 | — | — |
| 1983-12-07 | $8.75 | $8.82 | 159,600 | — | — |
| 1983-12-06 | $8.66 | $8.73 | 28,400 | — | — |
| 1983-12-05 | $8.72 | $8.79 | 163,600 | — | — |
| 1983-12-02 | $8.63 | $8.69 | 93,600 | — | — |
| 1983-12-01 | $8.72 | $8.79 | 131,200 | — | — |
| 1983-11-30 | $8.59 | $8.66 | 148,000 | — | — |
| 1983-11-29 | $8.41 | $8.47 | 161,600 | — | — |
| 1983-11-28 | $8.38 | $8.44 | 194,000 | — | — |
| 1983-11-25 | $8.44 | $8.50 | 92,400 | — | — |
| 1983-11-23 | $8.41 | $8.47 | 83,600 | — | — |
| 1983-11-22 | $8.53 | $8.60 | 172,000 | — | — |
| 1983-11-21 | $8.44 | $8.50 | 112,400 | — | — |
| 1983-11-18 | $8.47 | $8.54 | 376,400 | — | — |
| 1983-11-17 | $8.47 | $8.54 | 95,200 | — | — |
| 1983-11-16 | $8.38 | $8.44 | 125,600 | — | — |
| 1983-11-15 | $8.16 | $8.22 | 103,600 | — | — |
| 1983-11-14 | $8.25 | $8.32 | 144,000 | — | — |
| 1983-11-11 | $8.19 | $8.25 | 192,400 | — | — |
| 1983-11-10 | $8.13 | $8.19 | 100,000 | — | — |
| 1983-11-09 | $8.03 | $8.10 | 49,600 | — | — |
| 1983-11-08 | $7.91 | $7.97 | 693,600 | — | — |
| 1983-11-07 | $8.06 | $8.13 | 88,400 | — | — |
| 1983-11-04 | $8.31 | $8.38 | 24,800 | — | — |
| 1983-11-03 | $8.44 | $8.50 | 48,800 | — | — |
| 1983-11-02 | $8.38 | $8.44 | 66,400 | — | — |
| 1983-11-01 | $8.31 | $8.38 | 114,000 | — | — |
| 1983-10-31 | $8.34 | $8.41 | 83,200 | — | — |
| 1983-10-28 | $8.22 | $8.28 | 137,600 | — | — |
| 1983-10-27 | $8.44 | $8.50 | 35,600 | — | — |
| 1983-10-26 | $8.53 | $8.60 | 37,200 | — | — |
| 1983-10-25 | $8.63 | $8.69 | 29,600 | — | — |
| 1983-10-24 | $8.50 | $8.57 | 190,800 | — | — |
| 1983-10-21 | $8.50 | $8.57 | 106,000 | — | — |
| 1983-10-20 | $8.69 | $8.76 | 39,600 | — | — |
| 1983-10-19 | $8.53 | $8.60 | 168,800 | — | — |
| 1983-10-18 | $8.63 | $8.69 | 86,400 | — | — |
| 1983-10-17 | $8.84 | $8.91 | 160,800 | — | — |
| 1983-10-14 | $9.03 | $9.08 | 78,800 | — | — |
| 1983-10-13 | $8.97 | $9.02 | 44,400 | — | — |
| 1983-10-12 | $9.13 | $9.17 | 118,400 | — | — |
| 1983-10-11 | $9.06 | $9.11 | 72,400 | — | — |
| 1983-10-10 | $9.25 | $9.30 | 72,400 | — | — |
| 1983-10-07 | $8.94 | $8.99 | 89,600 | — | — |
| 1983-10-06 | $8.75 | $8.80 | 74,800 | — | — |
| 1983-10-05 | $8.63 | $8.67 | 50,000 | — | — |
| 1983-10-04 | $8.56 | $8.61 | 218,400 | — | — |
| 1983-10-03 | $8.66 | $8.70 | 133,600 | — | — |
| 1983-09-30 | $8.81 | $8.86 | 58,800 | — | — |
| 1983-09-29 | $8.78 | $8.83 | 104,400 | — | — |
| 1983-09-28 | $8.94 | $8.99 | 37,600 | — | — |
| 1983-09-27 | $8.84 | $8.89 | 44,000 | — | — |
| 1983-09-26 | $8.88 | $8.92 | 49,600 | — | — |
| 1983-09-23 | $8.81 | $8.86 | 100,400 | — | — |
| 1983-09-22 | $8.63 | $8.67 | 115,600 | — | — |
| 1983-09-21 | $8.66 | $8.70 | 124,400 | — | — |
| 1983-09-20 | $8.94 | $8.99 | 134,400 | — | — |
| 1983-09-19 | $8.75 | $8.80 | 194,800 | — | — |
| 1983-09-16 | $8.75 | $8.80 | 150,400 | — | — |
| 1983-09-15 | $8.69 | $8.74 | 97,200 | — | — |
| 1983-09-14 | $8.84 | $8.89 | 304,400 | — | — |
| 1983-09-13 | $8.84 | $8.89 | 93,200 | — | — |
| 1983-09-12 | $8.88 | $8.92 | 106,000 | — | — |
| 1983-09-09 | $9.13 | $9.17 | 139,600 | — | — |
| 1983-09-08 | $9.19 | $9.24 | 170,400 | — | — |
| 1983-09-07 | $8.81 | $8.86 | 98,400 | — | — |
| 1983-09-06 | $8.72 | $8.77 | 185,200 | — | — |
| 1983-09-02 | $8.66 | $8.70 | 229,600 | — | — |
| 1983-09-01 | $8.53 | $8.58 | 94,800 | — | — |
| 1983-08-31 | $8.69 | $8.74 | 86,000 | — | — |
| 1983-08-30 | $8.63 | $8.67 | 85,200 | — | — |
| 1983-08-29 | $8.50 | $8.55 | 76,000 | — | — |
| 1983-08-26 | $8.47 | $8.52 | 349,200 | — | — |
| 1983-08-25 | $8.53 | $8.58 | 105,200 | — | — |
| 1983-08-24 | $8.69 | $8.74 | 71,200 | — | — |
| 1983-08-23 | $8.75 | $8.80 | 82,400 | — | — |
| 1983-08-22 | $8.78 | $8.83 | 59,200 | — | — |
| 1983-08-19 | $8.75 | $8.80 | 48,000 | — | — |
| 1983-08-18 | $8.81 | $8.86 | 70,000 | — | — |
| 1983-08-17 | $8.78 | $8.83 | 48,400 | — | — |
| 1983-08-16 | $8.72 | $8.77 | 59,200 | — | — |
| 1983-08-15 | $8.88 | $8.92 | 71,600 | — | — |
| 1983-08-12 | $8.78 | $8.83 | 75,600 | — | — |
| 1983-08-11 | $8.44 | $8.48 | 98,800 | — | — |
| 1983-08-10 | $8.34 | $8.39 | 81,200 | — | — |
| 1983-08-09 | $8.22 | $8.26 | 84,400 | — | — |
| 1983-08-08 | $8.25 | $8.30 | 93,200 | — | — |
| 1983-08-05 | $8.34 | $8.39 | 88,400 | — | — |
| 1983-08-04 | $8.38 | $8.42 | 178,400 | — | — |
| 1983-08-03 | $8.41 | $8.45 | 95,200 | — | — |
| 1983-08-02 | $8.31 | $8.36 | 126,800 | — | — |
| 1983-08-01 | $8.34 | $8.39 | 234,800 | — | — |
| 1983-07-29 | $8.59 | $8.64 | 246,800 | — | — |
| 1983-07-28 | $9.13 | $9.17 | 45,600 | — | — |
| 1983-07-27 | $9.19 | $9.24 | 186,800 | — | — |
| 1983-07-26 | $9.34 | $9.39 | 239,200 | — | — |
| 1983-07-25 | $9.34 | $9.39 | 221,200 | — | — |
| 1983-07-22 | $9.47 | $9.52 | 186,400 | — | — |
| 1983-07-21 | $9.47 | $9.52 | 234,800 | — | — |
| 1983-07-20 | $9.38 | $9.43 | 209,600 | — | — |
| 1983-07-19 | $9.13 | $9.17 | 138,000 | — | — |
| 1983-07-18 | $9.00 | $9.05 | 187,200 | — | — |
| 1983-07-15 | $9.09 | $9.12 | 240,800 | — | — |
| 1983-07-14 | $9.25 | $9.28 | 490,000 | — | — |
| 1983-07-13 | $8.63 | $8.65 | 339,600 | — | — |
| 1983-07-12 | $8.66 | $8.68 | 118,800 | — | — |
| 1983-07-11 | $8.66 | $8.68 | 244,000 | — | — |
| 1983-07-08 | $8.47 | $8.49 | 88,000 | — | — |
| 1983-07-07 | $8.38 | $8.40 | 193,200 | — | — |
| 1983-07-06 | $8.50 | $8.53 | 90,400 | — | — |
| 1983-07-05 | $8.47 | $8.49 | 75,200 | — | — |
| 1983-07-01 | $8.44 | $8.46 | 120,800 | — | — |
| 1983-06-30 | $8.34 | $8.37 | 68,800 | — | — |
| 1983-06-29 | $8.25 | $8.27 | 388,400 | — | — |
| 1983-06-28 | $8.25 | $8.27 | 222,800 | — | — |
| 1983-06-27 | $8.47 | $8.49 | 170,000 | — | — |
| 1983-06-24 | $8.50 | $8.53 | 153,600 | — | — |
| 1983-06-23 | $8.59 | $8.62 | 497,600 | — | — |
| 1983-06-22 | $8.56 | $8.59 | 279,200 | — | — |
| 1983-06-21 | $8.59 | $8.62 | 200,400 | — | — |
| 1983-06-20 | $8.56 | $8.59 | 235,600 | — | — |
| 1983-06-17 | $8.59 | $8.62 | 232,000 | — | — |
| 1983-06-16 | $8.59 | $8.62 | 458,000 | — | — |
| 1983-06-15 | $8.44 | $8.46 | 421,600 | — | — |
| 1983-06-14 | $8.50 | $8.53 | 521,200 | — | — |
| 1983-06-13 | $8.16 | $8.18 | 399,600 | — | — |
| 1983-06-10 | $8.00 | $8.02 | 454,000 | — | — |
| 1983-06-09 | $7.91 | $7.93 | 756,400 | — | — |
| 1983-06-08 | $7.50 | $7.52 | 789,600 | — | — |
| 1983-06-07 | $7.50 | $7.52 | 716,000 | — | — |
| 1983-06-06 | $7.31 | $7.33 | 378,000 | — | — |
| 1983-06-03 | $7.03 | $7.05 | 178,400 | — | — |
| 1983-06-02 | $7.03 | $7.05 | 433,200 | — | — |
| 1983-06-01 | $6.97 | $6.99 | 397,600 | — | — |
| 1983-05-31 | $6.72 | $6.74 | 577,600 | — | — |
| 1983-05-27 | $7.16 | $7.18 | 677,600 | — | — |
| 1983-05-26 | $7.34 | $7.37 | 256,000 | — | — |
| 1983-05-25 | $7.44 | $7.46 | 369,200 | — | — |
| 1983-05-24 | $7.19 | $7.21 | 259,200 | — | — |
| 1983-05-23 | $7.25 | $7.27 | 194,000 | — | — |
| 1983-05-20 | $7.06 | $7.08 | 146,000 | — | — |
| 1983-05-19 | $7.03 | $7.05 | 159,200 | — | — |
| 1983-05-18 | $7.28 | $7.30 | 183,600 | — | — |
| 1983-05-17 | $7.28 | $7.30 | 403,600 | — | — |
| 1983-05-16 | $7.28 | $7.30 | 176,400 | — | — |
| 1983-05-13 | $7.41 | $7.43 | 372,800 | — | — |
| 1983-05-12 | $7.06 | $7.08 | 453,200 | — | — |
| 1983-05-11 | $7.13 | $7.15 | 630,000 | — | — |
| 1983-05-10 | $7.31 | $7.33 | 318,800 | — | — |
| 1983-05-09 | $7.44 | $7.46 | 167,600 | — | — |
| 1983-05-06 | $7.44 | $7.46 | 522,800 | — | — |
| 1983-05-05 | $7.06 | $7.08 | 92,800 | — | — |
| 1983-05-04 | $7.13 | $7.15 | 188,400 | — | — |
| 1983-05-03 | $7.03 | $7.05 | 214,400 | — | — |
| 1983-05-02 | $7.25 | $7.27 | 140,400 | — | — |
| 1983-04-29 | $7.22 | $7.24 | 400,800 | — | — |
| 1983-04-28 | $7.16 | $7.18 | 959,600 | — | — |
| 1983-04-27 | $7.03 | $7.05 | 191,600 | — | — |
| 1983-04-26 | $7.28 | $7.30 | 170,400 | — | — |
| 1983-04-25 | $7.44 | $7.46 | 175,200 | — | — |
| 1983-04-22 | $7.75 | $7.77 | 130,000 | — | — |
| 1983-04-21 | $7.94 | $7.96 | 323,600 | — | — |
| 1983-04-20 | $7.75 | $7.77 | 161,200 | — | — |
| 1983-04-19 | $7.75 | $7.77 | 103,600 | — | — |
| 1983-04-18 | $7.69 | $7.71 | 190,800 | — | — |
| 1983-04-15 | $7.56 | $7.56 | 216,800 | — | — |
| 1983-04-14 | $7.81 | $7.81 | 150,400 | — | — |
| 1983-04-13 | $7.97 | $7.97 | 95,600 | — | — |
| 1983-04-12 | $7.88 | $7.87 | 109,200 | — | — |
| 1983-04-11 | $7.63 | $7.63 | 138,000 | — | — |
| 1983-04-08 | $7.25 | $7.25 | 148,400 | — | — |
| 1983-04-07 | $7.13 | $7.13 | 46,400 | — | — |
| 1983-04-06 | $7.16 | $7.16 | 169,200 | — | — |
| 1983-04-05 | $7.38 | $7.37 | 140,000 | — | — |
| 1983-04-04 | $7.22 | $7.22 | 177,200 | — | — |
| 1983-03-31 | $7.41 | $7.41 | 176,800 | — | — |
| 1983-03-30 | $7.59 | $7.59 | 162,000 | — | — |
| 1983-03-29 | $7.53 | $7.53 | 93,600 | — | — |
| 1983-03-28 | $7.56 | $7.56 | 58,800 | — | — |
| 1983-03-25 | $7.78 | $7.78 | 104,800 | — | — |
| 1983-03-24 | $7.75 | $7.75 | 171,600 | — | — |
| 1983-03-23 | $7.59 | $7.59 | 110,400 | — | — |
| 1983-03-22 | $7.31 | $7.31 | 193,600 | — | — |
| 1983-03-21 | $7.47 | $7.47 | 256,800 | — | — |
| 1983-03-18 | $7.47 | $7.47 | 169,200 | — | — |
| 1983-03-17 | $7.16 | $7.16 | 170,000 | — | — |
| 1983-03-16 | $7.00 | $7.00 | 186,800 | — | — |
| 1983-03-15 | $7.19 | $7.19 | 264,800 | — | — |
| 1983-03-14 | $7.34 | $7.34 | 195,600 | — | — |
| 1983-03-11 | $7.19 | $7.19 | 302,800 | — | — |
| 1983-03-10 | $7.44 | $7.44 | 295,600 | — | — |
| 1983-03-09 | $7.56 | $7.56 | 329,200 | — | — |
| 1983-03-08 | $7.56 | $7.56 | 168,400 | — | — |
| 1983-03-07 | $7.94 | $7.94 | 204,000 | — | — |
| 1983-03-04 | $8.06 | $8.06 | 173,600 | — | — |
| 1983-03-03 | $7.81 | $7.81 | 107,200 | — | — |
| 1983-03-02 | $7.66 | $7.66 | 203,600 | — | — |
| 1983-03-01 | $7.75 | $7.75 | 208,000 | — | — |
| 1983-02-28 | $7.75 | $7.75 | 136,000 | — | — |
| 1983-02-25 | $7.81 | $7.81 | 160,000 | — | — |
| 1983-02-24 | $7.81 | $7.81 | 158,400 | — | — |
| 1983-02-23 | $7.75 | $7.75 | 175,600 | — | — |
| 1983-02-22 | $7.94 | $7.94 | 79,200 | — | — |
| 1983-02-18 | $7.97 | $7.97 | 123,600 | — | — |
| 1983-02-17 | $7.69 | $7.69 | 138,000 | — | — |
| 1983-02-16 | $7.78 | $7.78 | 112,400 | — | — |
| 1983-02-15 | $8.00 | $8.00 | 173,200 | — | — |
| 1983-02-14 | $7.94 | $7.94 | 76,400 | — | — |
| 1983-02-11 | $7.81 | $7.81 | 183,200 | — | — |
| 1983-02-10 | $7.88 | $7.87 | 108,800 | — | — |
| 1983-02-09 | $7.78 | $7.78 | 120,800 | — | — |
| 1983-02-08 | $7.94 | $7.94 | 166,400 | — | — |
| 1983-02-07 | $7.97 | $7.97 | 163,600 | — | — |
| 1983-02-04 | $7.94 | $7.94 | 91,200 | — | — |
| 1983-02-03 | $7.69 | $7.69 | 112,800 | — | — |
| 1983-02-02 | $7.66 | $7.66 | 292,400 | — | — |
| 1983-02-01 | $7.53 | $7.53 | 276,400 | — | — |
| 1983-01-31 | $7.50 | $7.50 | 446,000 | — | — |
| 1983-01-28 | $7.19 | $7.19 | 195,600 | — | — |
| 1983-01-27 | $6.88 | $6.88 | 353,200 | — | — |
| 1983-01-26 | $6.72 | $6.72 | 312,800 | — | — |
| 1983-01-25 | $6.88 | $6.88 | 348,000 | — | — |
| 1983-01-24 | $6.78 | $6.78 | 155,600 | — | — |
| 1983-01-21 | $7.03 | $7.03 | 168,000 | — | — |
| 1983-01-20 | $7.06 | $7.06 | 280,000 | — | — |
| 1983-01-19 | $6.94 | $6.94 | 100,400 | — | — |
| 1983-01-18 | $7.13 | $7.13 | 68,400 | — | — |
| 1983-01-17 | $7.19 | $7.19 | 132,800 | — | — |
| 1983-01-14 | $7.16 | $7.16 | 724,400 | — | — |
| 1983-01-13 | $7.13 | $7.13 | 48,000 | — | — |
| 1983-01-12 | $7.31 | $7.31 | 212,400 | — | — |
| 1983-01-11 | $7.13 | $7.13 | 118,800 | — | — |
| 1983-01-10 | $7.16 | $7.16 | 169,200 | — | — |
| 1983-01-07 | $6.94 | $6.94 | 160,400 | — | — |
| 1983-01-06 | $7.00 | $7.00 | 428,400 | — | — |
| 1983-01-05 | $6.72 | $6.72 | 405,600 | — | — |
| 1983-01-04 | $6.84 | $6.84 | 361,200 | — | — |
| 1983-01-03 | $6.75 | $6.75 | 468,000 | — | — |