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 | $10.25 | $10.25 | 21,300 | — | — |
| 1983-12-29 | $10.29 | $10.29 | 72,900 | — | — |
| 1983-12-28 | $10.25 | $10.25 | 145,800 | — | — |
| 1983-12-27 | $10.33 | $10.33 | 86,700 | — | — |
| 1983-12-23 | $10.13 | $10.12 | 76,500 | — | — |
| 1983-12-22 | $10.33 | $10.33 | 371,700 | — | — |
| 1983-12-21 | $10.08 | $10.08 | 148,800 | — | — |
| 1983-12-20 | $10.71 | $10.71 | 185,400 | — | — |
| 1983-12-19 | $10.58 | $10.58 | 60,900 | — | — |
| 1983-12-16 | $10.33 | $10.33 | 53,100 | — | — |
| 1983-12-15 | $10.08 | $10.08 | 172,800 | — | — |
| 1983-12-14 | $10.42 | $10.42 | 61,800 | — | — |
| 1983-12-13 | $10.38 | $10.38 | 35,400 | — | — |
| 1983-12-12 | $10.42 | $10.42 | 93,600 | — | — |
| 1983-12-09 | $10.67 | $10.67 | 38,400 | — | — |
| 1983-12-08 | $10.71 | $10.71 | 315,600 | — | — |
| 1983-12-07 | $10.83 | $10.83 | 81,600 | — | — |
| 1983-12-06 | $10.79 | $10.79 | 27,900 | — | — |
| 1983-12-05 | $10.83 | $10.83 | 16,500 | — | — |
| 1983-12-02 | $10.96 | $10.96 | 15,600 | — | — |
| 1983-12-01 | $10.96 | $10.96 | 35,100 | — | — |
| 1983-11-30 | $11.00 | $11.00 | 135,900 | — | — |
| 1983-11-29 | $11.08 | $11.08 | 475,800 | — | — |
| 1983-11-28 | $10.63 | $10.62 | 52,200 | — | — |
| 1983-11-25 | $10.88 | $10.88 | 26,100 | — | — |
| 1983-11-23 | $10.92 | $10.92 | 284,400 | — | — |
| 1983-11-22 | $11.04 | $11.04 | 87,900 | — | — |
| 1983-11-21 | $11.00 | $11.00 | 84,300 | — | — |
| 1983-11-18 | $11.13 | $11.12 | 142,200 | — | — |
| 1983-11-17 | $11.33 | $11.33 | 219,000 | — | — |
| 1983-11-16 | $11.13 | $11.12 | 239,700 | — | — |
| 1983-11-15 | $11.00 | $11.00 | 191,400 | — | — |
| 1983-11-14 | $10.54 | $10.54 | 66,300 | — | — |
| 1983-11-11 | $10.42 | $10.42 | 46,200 | — | — |
| 1983-11-10 | $10.42 | $10.42 | 233,400 | — | — |
| 1983-11-09 | $10.21 | $10.21 | 36,300 | — | — |
| 1983-11-08 | $10.13 | $10.12 | 118,800 | — | — |
| 1983-11-07 | $9.92 | $9.92 | 19,800 | — | — |
| 1983-11-04 | $10.00 | $10.00 | 354,900 | — | — |
| 1983-11-03 | $9.79 | $9.79 | 17,400 | — | — |
| 1983-11-02 | $10.00 | $10.00 | 142,500 | — | — |
| 1983-11-01 | $10.17 | $10.17 | 81,600 | — | — |
| 1983-10-31 | $10.17 | $10.17 | 69,000 | — | — |
| 1983-10-28 | $10.00 | $10.00 | 85,200 | — | — |
| 1983-10-27 | $9.75 | $9.75 | 17,700 | — | — |
| 1983-10-26 | $9.83 | $9.83 | 56,700 | — | — |
| 1983-10-25 | $9.92 | $9.92 | 51,600 | — | — |
| 1983-10-24 | $9.63 | $9.63 | 31,500 | — | — |
| 1983-10-21 | $9.58 | $9.58 | 53,400 | — | — |
| 1983-10-20 | $9.58 | $9.58 | 97,200 | — | — |
| 1983-10-19 | $9.67 | $9.67 | 68,100 | — | — |
| 1983-10-18 | $9.79 | $9.79 | 15,600 | — | — |
| 1983-10-17 | $9.75 | $9.75 | 10,500 | — | — |
| 1983-10-14 | $9.88 | $9.88 | 17,400 | — | — |
| 1983-10-13 | $9.88 | $9.88 | 90,600 | — | — |
| 1983-10-12 | $9.96 | $9.96 | 89,100 | — | — |
| 1983-10-11 | $9.88 | $9.88 | 246,000 | — | — |
| 1983-10-10 | $9.96 | $9.96 | 24,000 | — | — |
| 1983-10-07 | $9.92 | $9.92 | 36,000 | — | — |
| 1983-10-06 | $9.88 | $9.88 | 13,500 | — | — |
| 1983-10-05 | $10.00 | $10.00 | 45,300 | — | — |
| 1983-10-04 | $9.96 | $9.96 | 24,000 | — | — |
| 1983-10-03 | $9.96 | $9.96 | 8,400 | — | — |
| 1983-09-30 | $10.08 | $10.08 | 46,200 | — | — |
| 1983-09-29 | $9.83 | $9.83 | 11,400 | — | — |
| 1983-09-28 | $9.83 | $9.83 | 29,100 | — | — |
| 1983-09-27 | $10.00 | $10.00 | 21,900 | — | — |
| 1983-09-26 | $10.13 | $10.12 | 57,300 | — | — |
| 1983-09-23 | $10.17 | $10.17 | 139,500 | — | — |
| 1983-09-22 | $10.04 | $10.04 | 264,600 | — | — |
| 1983-09-21 | $10.00 | $10.00 | 180,900 | — | — |
| 1983-09-20 | $9.83 | $9.83 | 87,600 | — | — |
| 1983-09-19 | $9.83 | $9.83 | 132,000 | — | — |
| 1983-09-16 | $9.50 | $9.50 | 20,700 | — | — |
| 1983-09-15 | $9.67 | $9.67 | 58,200 | — | — |
| 1983-09-14 | $9.75 | $9.75 | 19,500 | — | — |
| 1983-09-13 | $9.83 | $9.83 | 47,100 | — | — |
| 1983-09-12 | $9.75 | $9.75 | 143,700 | — | — |
| 1983-09-09 | $9.75 | $9.75 | 146,100 | — | — |
| 1983-09-08 | $9.79 | $9.79 | 34,500 | — | — |
| 1983-09-07 | $9.58 | $9.58 | 18,300 | — | — |
| 1983-09-06 | $9.75 | $9.75 | 92,400 | — | — |
| 1983-09-02 | $9.79 | $9.79 | 46,200 | — | — |
| 1983-09-01 | $10.00 | $10.00 | 34,800 | — | — |
| 1983-08-31 | $10.00 | $10.00 | 69,300 | — | — |
| 1983-08-30 | $9.88 | $9.88 | 160,500 | — | — |
| 1983-08-29 | $9.83 | $9.83 | 29,700 | — | — |
| 1983-08-26 | $9.83 | $9.83 | 73,800 | — | — |
| 1983-08-25 | $9.67 | $9.67 | 40,500 | — | — |
| 1983-08-24 | $9.75 | $9.75 | 15,000 | — | — |
| 1983-08-23 | $9.71 | $9.71 | 39,000 | — | — |
| 1983-08-22 | $9.71 | $9.71 | 27,900 | — | — |
| 1983-08-19 | $9.75 | $9.75 | 17,100 | — | — |
| 1983-08-18 | $9.83 | $9.83 | 29,100 | — | — |
| 1983-08-17 | $9.79 | $9.79 | 54,000 | — | — |
| 1983-08-16 | $9.67 | $9.67 | 56,400 | — | — |
| 1983-08-15 | $9.75 | $9.75 | 12,900 | — | — |
| 1983-08-12 | $9.92 | $9.92 | 39,300 | — | — |
| 1983-08-11 | $9.96 | $9.96 | 114,900 | — | — |
| 1983-08-10 | $10.17 | $10.17 | 72,300 | — | — |
| 1983-08-09 | $9.83 | $9.83 | 50,100 | — | — |
| 1983-08-08 | $9.96 | $9.96 | 35,400 | — | — |
| 1983-08-05 | $9.67 | $9.67 | 222,600 | — | — |
| 1983-08-04 | $8.92 | $8.92 | 317,400 | — | — |
| 1983-08-03 | $9.79 | $9.79 | 47,700 | — | — |
| 1983-08-02 | $9.79 | $9.79 | 45,000 | — | — |
| 1983-08-01 | $10.08 | $10.08 | 55,200 | — | — |
| 1983-07-29 | $10.25 | $10.25 | 149,400 | — | — |
| 1983-07-28 | $10.33 | $10.33 | 27,900 | — | — |
| 1983-07-27 | $10.33 | $10.33 | 81,900 | — | — |
| 1983-07-26 | $10.50 | $10.50 | 66,000 | — | — |
| 1983-07-25 | $10.33 | $10.33 | 30,300 | — | — |
| 1983-07-22 | $10.42 | $10.42 | 117,300 | — | — |
| 1983-07-21 | $10.21 | $10.21 | 145,500 | — | — |
| 1983-07-20 | $9.92 | $9.92 | 93,600 | — | — |
| 1983-07-19 | $9.96 | $9.96 | 26,400 | — | — |
| 1983-07-18 | $9.83 | $9.83 | 164,400 | — | — |
| 1983-07-15 | $9.79 | $9.79 | 83,700 | — | — |
| 1983-07-14 | $9.79 | $9.79 | 34,500 | — | — |
| 1983-07-13 | $9.67 | $9.67 | 15,900 | — | — |
| 1983-07-12 | $9.63 | $9.63 | 81,900 | — | — |
| 1983-07-11 | $9.83 | $9.83 | 21,600 | — | — |
| 1983-07-08 | $9.83 | $9.83 | 22,800 | — | — |
| 1983-07-07 | $9.83 | $9.83 | 70,800 | — | — |
| 1983-07-06 | $9.79 | $9.79 | 120,600 | — | — |
| 1983-07-05 | $9.42 | $9.42 | 155,400 | — | — |
| 1983-07-01 | $9.83 | $9.83 | 30,300 | — | — |
| 1983-06-30 | $9.92 | $9.92 | 135,000 | — | — |
| 1983-06-29 | $10.00 | $10.00 | 40,800 | — | — |
| 1983-06-28 | $10.04 | $10.04 | 155,700 | — | — |
| 1983-06-27 | $10.42 | $10.42 | 26,400 | — | — |
| 1983-06-24 | $10.42 | $10.42 | 114,900 | — | — |
| 1983-06-23 | $10.54 | $10.54 | 85,200 | — | — |
| 1983-06-22 | $10.63 | $10.62 | 56,700 | — | — |
| 1983-06-21 | $10.58 | $10.58 | 45,000 | — | — |
| 1983-06-20 | $10.50 | $10.50 | 143,700 | — | — |
| 1983-06-17 | $10.33 | $10.33 | 142,200 | — | — |
| 1983-06-16 | $10.63 | $10.62 | 180,900 | — | — |
| 1983-06-15 | $10.21 | $10.21 | 100,500 | — | — |
| 1983-06-14 | $10.29 | $10.29 | 67,200 | — | — |
| 1983-06-13 | $10.21 | $10.21 | 47,100 | — | — |
| 1983-06-10 | $10.21 | $10.21 | 89,700 | — | — |
| 1983-06-09 | $10.29 | $10.29 | 41,400 | — | — |
| 1983-06-08 | $10.33 | $10.33 | 81,000 | — | — |
| 1983-06-07 | $10.46 | $10.46 | 111,000 | — | — |
| 1983-06-06 | $10.25 | $10.25 | 44,700 | — | — |
| 1983-06-03 | $10.29 | $10.29 | 65,100 | — | — |
| 1983-06-02 | $10.13 | $10.12 | 65,400 | — | — |
| 1983-06-01 | $9.88 | $9.88 | 30,300 | — | — |
| 1983-05-31 | $10.08 | $10.08 | 36,600 | — | — |
| 1983-05-27 | $10.21 | $10.21 | 121,800 | — | — |
| 1983-05-26 | $10.13 | $10.12 | 378,000 | — | — |
| 1983-05-25 | $9.50 | $9.50 | 105,000 | — | — |
| 1983-05-24 | $9.46 | $9.46 | 148,200 | — | — |
| 1983-05-23 | $9.38 | $9.37 | 126,600 | — | — |
| 1983-05-20 | $9.42 | $9.42 | 61,500 | — | — |
| 1983-05-19 | $9.50 | $9.50 | 95,100 | — | — |
| 1983-05-18 | $9.29 | $9.29 | 36,300 | — | — |
| 1983-05-17 | $9.13 | $9.13 | 113,100 | — | — |
| 1983-05-16 | $9.25 | $9.25 | 140,400 | — | — |
| 1983-05-13 | $9.46 | $9.46 | 44,400 | — | — |
| 1983-05-12 | $9.46 | $9.46 | 121,500 | — | — |
| 1983-05-11 | $9.50 | $9.50 | 253,500 | — | — |
| 1983-05-10 | $9.42 | $9.42 | 359,100 | — | — |
| 1983-05-09 | $9.46 | $9.46 | 557,700 | — | — |
| 1983-05-06 | $9.42 | $9.42 | 307,500 | — | — |
| 1983-05-05 | $9.13 | $9.13 | 582,600 | — | — |
| 1983-05-04 | $8.96 | $8.96 | 177,900 | — | — |
| 1983-05-03 | $8.83 | $8.83 | 101,700 | — | — |
| 1983-05-02 | $9.00 | $9.00 | 179,100 | — | — |
| 1983-04-29 | $9.08 | $9.08 | 406,800 | — | — |
| 1983-04-28 | $8.71 | $8.71 | 219,000 | — | — |
| 1983-04-27 | $8.50 | $8.50 | 275,700 | — | — |
| 1983-04-26 | $8.63 | $8.63 | 99,600 | — | — |
| 1983-04-25 | $8.58 | $8.58 | 141,900 | — | — |
| 1983-04-22 | $8.83 | $8.83 | 121,200 | — | — |
| 1983-04-21 | $9.13 | $9.13 | 157,800 | — | — |
| 1983-04-20 | $8.83 | $8.83 | 66,000 | — | — |
| 1983-04-19 | $8.71 | $8.71 | 34,200 | — | — |
| 1983-04-18 | $8.88 | $8.88 | 87,600 | — | — |
| 1983-04-15 | $9.00 | $9.00 | 64,200 | — | — |
| 1983-04-14 | $8.96 | $8.96 | 60,600 | — | — |
| 1983-04-13 | $9.00 | $9.00 | 97,200 | — | — |
| 1983-04-12 | $8.92 | $8.92 | 79,200 | — | — |
| 1983-04-11 | $9.08 | $9.08 | 24,600 | — | — |
| 1983-04-08 | $9.04 | $9.04 | 63,900 | — | — |
| 1983-04-07 | $9.00 | $9.00 | 23,400 | — | — |
| 1983-04-06 | $9.13 | $9.13 | 19,500 | — | — |
| 1983-04-05 | $9.04 | $9.04 | 58,800 | — | — |
| 1983-04-04 | $9.00 | $9.00 | 69,900 | — | — |
| 1983-03-31 | $9.38 | $9.37 | 89,700 | — | — |
| 1983-03-30 | $9.42 | $9.42 | 107,700 | — | — |
| 1983-03-29 | $9.17 | $9.17 | 106,200 | — | — |
| 1983-03-28 | $9.46 | $9.46 | 78,000 | — | — |
| 1983-03-25 | $9.50 | $9.50 | 291,300 | — | — |
| 1983-03-24 | $10.08 | $10.08 | 216,300 | — | — |
| 1983-03-23 | $10.08 | $10.08 | 187,500 | — | — |
| 1983-03-22 | $10.42 | $10.42 | 63,300 | — | — |
| 1983-03-21 | $10.42 | $10.42 | 88,800 | — | — |
| 1983-03-18 | $10.38 | $10.38 | 92,100 | — | — |
| 1983-03-17 | $10.17 | $10.17 | 49,200 | — | — |
| 1983-03-16 | $10.33 | $10.33 | 36,000 | — | — |
| 1983-03-15 | $10.71 | $10.71 | 61,800 | — | — |
| 1983-03-14 | $10.50 | $10.50 | 35,700 | — | — |
| 1983-03-11 | $10.42 | $10.42 | 51,300 | — | — |
| 1983-03-10 | $10.42 | $10.42 | 161,100 | — | — |
| 1983-03-09 | $10.33 | $10.33 | 41,700 | — | — |
| 1983-03-08 | $10.29 | $10.29 | 77,100 | — | — |
| 1983-03-07 | $10.13 | $10.12 | 155,100 | — | — |
| 1983-03-04 | $10.17 | $10.17 | 44,400 | — | — |
| 1983-03-03 | $10.17 | $10.17 | 26,700 | — | — |
| 1983-03-02 | $9.92 | $9.92 | 219,600 | — | — |
| 1983-03-01 | $9.92 | $9.92 | 52,200 | — | — |
| 1983-02-28 | $9.88 | $9.88 | 109,200 | — | — |
| 1983-02-25 | $10.00 | $10.00 | 328,500 | — | — |
| 1983-02-24 | $9.88 | $9.88 | 140,100 | — | — |
| 1983-02-23 | $9.79 | $9.79 | 98,400 | — | — |
| 1983-02-22 | $9.50 | $9.50 | 119,100 | — | — |
| 1983-02-18 | $9.79 | $9.79 | 52,800 | — | — |
| 1983-02-17 | $9.75 | $9.75 | 64,500 | — | — |
| 1983-02-16 | $9.63 | $9.63 | 163,500 | — | — |
| 1983-02-15 | $9.29 | $9.29 | 211,800 | — | — |
| 1983-02-14 | $8.88 | $8.88 | 234,000 | — | — |
| 1983-02-11 | $8.67 | $8.67 | 44,700 | — | — |
| 1983-02-10 | $8.83 | $8.83 | 32,100 | — | — |
| 1983-02-09 | $8.92 | $8.92 | 242,100 | — | — |
| 1983-02-08 | $8.88 | $8.88 | 63,300 | — | — |
| 1983-02-07 | $9.08 | $9.08 | 17,400 | — | — |
| 1983-02-04 | $9.17 | $9.17 | 96,300 | — | — |
| 1983-02-03 | $9.17 | $9.17 | 233,400 | — | — |
| 1983-02-02 | $9.25 | $9.25 | 60,000 | — | — |
| 1983-02-01 | $9.00 | $9.00 | 73,200 | — | — |
| 1983-01-31 | $8.75 | $8.75 | 20,400 | — | — |
| 1983-01-28 | $8.75 | $8.75 | 78,000 | — | — |
| 1983-01-27 | $8.71 | $8.71 | 46,500 | — | — |
| 1983-01-26 | $8.67 | $8.67 | 153,300 | — | — |
| 1983-01-25 | $8.63 | $8.63 | 39,900 | — | — |
| 1983-01-24 | $8.58 | $8.58 | 79,800 | — | — |
| 1983-01-21 | $8.79 | $8.79 | 37,800 | — | — |
| 1983-01-20 | $8.79 | $8.79 | 347,400 | — | — |
| 1983-01-19 | $8.92 | $8.92 | 58,800 | — | — |
| 1983-01-18 | $8.92 | $8.92 | 17,700 | — | — |
| 1983-01-17 | $8.67 | $8.67 | 88,200 | — | — |
| 1983-01-14 | $8.21 | $8.21 | 93,300 | — | — |
| 1983-01-13 | $9.00 | $9.00 | 21,900 | — | — |
| 1983-01-12 | $8.96 | $8.96 | 68,700 | — | — |
| 1983-01-11 | $9.17 | $9.17 | 60,900 | — | — |
| 1983-01-10 | $9.25 | $9.25 | 33,000 | — | — |
| 1983-01-07 | $9.33 | $9.33 | 239,400 | — | — |
| 1983-01-06 | $9.71 | $9.71 | 99,600 | — | — |
| 1983-01-05 | $9.21 | $9.21 | 571,800 | — | — |
| 1983-01-04 | $9.25 | $9.25 | 380,700 | — | — |
| 1983-01-03 | $9.17 | $9.17 | 63,000 | — | — |