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
- 1980-03-17 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 | $9.08 | $9.08 | 68,400 | — | — |
| 1983-12-29 | $9.13 | $9.12 | 223,200 | — | — |
| 1983-12-28 | $8.79 | $8.79 | 200,400 | — | — |
| 1983-12-27 | $9.25 | $9.25 | 228,600 | — | — |
| 1983-12-23 | $8.58 | $8.58 | 81,000 | — | — |
| 1983-12-22 | $8.63 | $8.63 | 79,800 | — | — |
| 1983-12-21 | $8.75 | $8.75 | 71,400 | — | — |
| 1983-12-20 | $8.63 | $8.63 | 136,200 | — | — |
| 1983-12-19 | $8.58 | $8.58 | 147,600 | — | — |
| 1983-12-16 | $8.67 | $8.67 | 99,900 | — | — |
| 1983-12-15 | $8.38 | $8.37 | 43,200 | — | — |
| 1983-12-14 | $8.42 | $8.42 | 58,800 | — | — |
| 1983-12-13 | $8.46 | $8.46 | 96,000 | — | — |
| 1983-12-12 | $8.54 | $8.54 | 140,400 | — | — |
| 1983-12-09 | $8.71 | $8.71 | 114,300 | — | — |
| 1983-12-08 | $8.71 | $8.71 | 133,800 | — | — |
| 1983-12-07 | $8.71 | $8.71 | 357,300 | — | — |
| 1983-12-06 | $8.83 | $8.83 | 143,700 | — | — |
| 1983-12-05 | $9.08 | $9.08 | 141,900 | — | — |
| 1983-12-02 | $8.83 | $8.83 | 428,700 | — | — |
| 1983-12-01 | $9.38 | $9.38 | 412,200 | — | — |
| 1983-11-30 | $8.83 | $8.83 | 355,500 | — | — |
| 1983-11-29 | $8.50 | $8.50 | 118,500 | — | — |
| 1983-11-28 | $8.50 | $8.50 | 210,600 | — | — |
| 1983-11-25 | $8.17 | $8.17 | 30,300 | — | — |
| 1983-11-23 | $8.17 | $8.17 | 68,400 | — | — |
| 1983-11-22 | $8.17 | $8.17 | 53,100 | — | — |
| 1983-11-21 | $8.08 | $8.08 | 160,200 | — | — |
| 1983-11-18 | $7.79 | $7.79 | 236,400 | — | — |
| 1983-11-17 | $7.50 | $7.50 | 62,100 | — | — |
| 1983-11-16 | $7.50 | $7.50 | 45,600 | — | — |
| 1983-11-15 | $7.33 | $7.33 | 184,200 | — | — |
| 1983-11-14 | $7.67 | $7.67 | 118,800 | — | — |
| 1983-11-11 | $7.63 | $7.62 | 55,800 | — | — |
| 1983-11-10 | $7.42 | $7.42 | 114,900 | — | — |
| 1983-11-09 | $7.21 | $7.21 | 109,500 | — | — |
| 1983-11-08 | $7.08 | $7.08 | 18,900 | — | — |
| 1983-11-07 | $7.38 | $7.38 | 23,100 | — | — |
| 1983-11-04 | $7.33 | $7.33 | 34,500 | — | — |
| 1983-11-03 | $7.50 | $7.50 | 105,300 | — | — |
| 1983-11-02 | $7.67 | $7.67 | 91,800 | — | — |
| 1983-11-01 | $7.63 | $7.62 | 37,500 | — | — |
| 1983-10-31 | $7.63 | $7.62 | 38,100 | — | — |
| 1983-10-28 | $7.58 | $7.58 | 62,700 | — | — |
| 1983-10-27 | $7.63 | $7.62 | 25,500 | — | — |
| 1983-10-26 | $7.63 | $7.62 | 59,700 | — | — |
| 1983-10-25 | $7.75 | $7.75 | 15,900 | — | — |
| 1983-10-24 | $7.67 | $7.67 | 67,200 | — | — |
| 1983-10-21 | $7.67 | $7.67 | 38,400 | — | — |
| 1983-10-20 | $7.67 | $7.67 | 21,300 | — | — |
| 1983-10-19 | $7.75 | $7.75 | 37,800 | — | — |
| 1983-10-18 | $7.67 | $7.67 | 20,700 | — | — |
| 1983-10-17 | $8.00 | $8.00 | 209,700 | — | — |
| 1983-10-14 | $8.08 | $8.08 | 37,800 | — | — |
| 1983-10-13 | $8.00 | $8.00 | 16,500 | — | — |
| 1983-10-12 | $8.08 | $8.08 | 72,900 | — | — |
| 1983-10-11 | $7.88 | $7.87 | 114,000 | — | — |
| 1983-10-10 | $8.08 | $8.08 | 39,900 | — | — |
| 1983-10-07 | $8.17 | $8.17 | 49,200 | — | — |
| 1983-10-06 | $8.13 | $8.12 | 142,500 | — | — |
| 1983-10-05 | $8.00 | $8.00 | 80,100 | — | — |
| 1983-10-04 | $7.96 | $7.96 | 135,000 | — | — |
| 1983-10-03 | $7.71 | $7.71 | 70,800 | — | — |
| 1983-09-30 | $7.67 | $7.67 | 125,700 | — | — |
| 1983-09-29 | $7.63 | $7.62 | 82,200 | — | — |
| 1983-09-28 | $7.42 | $7.42 | 25,800 | — | — |
| 1983-09-27 | $7.50 | $7.50 | 63,000 | — | — |
| 1983-09-26 | $7.75 | $7.75 | 103,200 | — | — |
| 1983-09-23 | $7.83 | $7.83 | 77,700 | — | — |
| 1983-09-22 | $7.96 | $7.96 | 87,000 | — | — |
| 1983-09-21 | $8.04 | $8.04 | 84,900 | — | — |
| 1983-09-20 | $8.00 | $8.00 | 96,900 | — | — |
| 1983-09-19 | $8.00 | $8.00 | 63,300 | — | — |
| 1983-09-16 | $7.96 | $7.96 | 118,200 | — | — |
| 1983-09-15 | $7.92 | $7.92 | 58,200 | — | — |
| 1983-09-14 | $7.92 | $7.92 | 92,700 | — | — |
| 1983-09-13 | $8.00 | $8.00 | 122,400 | — | — |
| 1983-09-12 | $8.00 | $8.00 | 352,200 | — | — |
| 1983-09-09 | $7.54 | $7.54 | 155,400 | — | — |
| 1983-09-08 | $7.42 | $7.42 | 67,800 | — | — |
| 1983-09-07 | $7.21 | $7.21 | 105,900 | — | — |
| 1983-09-06 | $7.00 | $7.00 | 70,200 | — | — |
| 1983-09-02 | $7.00 | $7.00 | 53,400 | — | — |
| 1983-09-01 | $6.83 | $6.83 | 72,000 | — | — |
| 1983-08-31 | $7.04 | $7.04 | 90,900 | — | — |
| 1983-08-30 | $6.83 | $6.83 | 269,100 | — | — |
| 1983-08-29 | $6.92 | $6.92 | 38,400 | — | — |
| 1983-08-26 | $7.33 | $7.33 | 21,300 | — | — |
| 1983-08-25 | $7.42 | $7.42 | 31,500 | — | — |
| 1983-08-24 | $7.42 | $7.42 | 76,500 | — | — |
| 1983-08-23 | $7.46 | $7.46 | 13,200 | — | — |
| 1983-08-22 | $7.50 | $7.50 | 12,300 | — | — |
| 1983-08-19 | $7.42 | $7.42 | 54,600 | — | — |
| 1983-08-18 | $7.58 | $7.58 | 108,300 | — | — |
| 1983-08-17 | $7.42 | $7.42 | 54,300 | — | — |
| 1983-08-16 | $7.38 | $7.38 | 24,000 | — | — |
| 1983-08-15 | $7.50 | $7.50 | 84,600 | — | — |
| 1983-08-12 | $7.63 | $7.62 | 71,100 | — | — |
| 1983-08-11 | $7.63 | $7.62 | 295,500 | — | — |
| 1983-08-10 | $7.21 | $7.21 | 300,900 | — | — |
| 1983-08-09 | $7.00 | $7.00 | 202,200 | — | — |
| 1983-08-08 | $6.96 | $6.96 | 84,600 | — | — |
| 1983-08-05 | $7.13 | $7.12 | 22,800 | — | — |
| 1983-08-04 | $7.13 | $7.12 | 153,300 | — | — |
| 1983-08-03 | $7.17 | $7.17 | 36,300 | — | — |
| 1983-08-02 | $7.17 | $7.17 | 93,300 | — | — |
| 1983-08-01 | $7.17 | $7.17 | 61,200 | — | — |
| 1983-07-29 | $7.25 | $7.25 | 40,500 | — | — |
| 1983-07-28 | $7.29 | $7.29 | 50,700 | — | — |
| 1983-07-27 | $7.29 | $7.29 | 222,300 | — | — |
| 1983-07-26 | $7.42 | $7.42 | 115,800 | — | — |
| 1983-07-25 | $7.46 | $7.46 | 81,000 | — | — |
| 1983-07-22 | $7.33 | $7.33 | 119,100 | — | — |
| 1983-07-21 | $7.33 | $7.33 | 124,800 | — | — |
| 1983-07-20 | $7.42 | $7.42 | 594,300 | — | — |
| 1983-07-19 | $7.25 | $7.25 | 60,300 | — | — |
| 1983-07-18 | $7.25 | $7.25 | 39,900 | — | — |
| 1983-07-15 | $7.29 | $7.29 | 176,100 | — | — |
| 1983-07-14 | $7.58 | $7.58 | 230,400 | — | — |
| 1983-07-13 | $7.54 | $7.54 | 103,200 | — | — |
| 1983-07-12 | $7.54 | $7.54 | 108,300 | — | — |
| 1983-07-11 | $7.71 | $7.71 | 234,900 | — | — |
| 1983-07-08 | $7.67 | $7.67 | 375,000 | — | — |
| 1983-07-07 | $7.79 | $7.79 | 182,100 | — | — |
| 1983-07-06 | $7.17 | $7.17 | 233,100 | — | — |
| 1983-07-05 | $7.25 | $7.25 | 372,900 | — | — |
| 1983-07-01 | $7.63 | $7.62 | 776,100 | — | — |
| 1983-06-30 | $7.54 | $7.54 | 169,200 | — | — |
| 1983-06-29 | $7.75 | $7.75 | 54,900 | — | — |
| 1983-06-28 | $7.63 | $7.62 | 77,700 | — | — |
| 1983-06-27 | $7.33 | $7.33 | 118,500 | — | — |
| 1983-06-24 | $7.58 | $7.58 | 48,000 | — | — |
| 1983-06-23 | $7.71 | $7.71 | 30,300 | — | — |
| 1983-06-22 | $8.00 | $8.00 | 43,500 | — | — |
| 1983-06-21 | $8.08 | $8.08 | 84,300 | — | — |
| 1983-06-20 | $8.33 | $8.33 | 26,400 | — | — |
| 1983-06-17 | $8.33 | $8.33 | 39,600 | — | — |
| 1983-06-16 | $8.33 | $8.33 | 60,600 | — | — |
| 1983-06-15 | $8.42 | $8.42 | 168,300 | — | — |
| 1983-06-14 | $8.33 | $8.33 | 82,500 | — | — |
| 1983-06-13 | $8.29 | $8.29 | 53,100 | — | — |
| 1983-06-10 | $8.29 | $8.29 | 25,500 | — | — |
| 1983-06-09 | $8.21 | $8.21 | 24,000 | — | — |
| 1983-06-08 | $8.21 | $8.21 | 29,100 | — | — |
| 1983-06-07 | $8.42 | $8.42 | 55,500 | — | — |
| 1983-06-06 | $8.46 | $8.46 | 149,100 | — | — |
| 1983-06-03 | $8.21 | $8.21 | 27,300 | — | — |
| 1983-06-02 | $8.13 | $8.12 | 83,700 | — | — |
| 1983-06-01 | $8.33 | $8.33 | 84,900 | — | — |
| 1983-05-31 | $8.25 | $8.25 | 49,800 | — | — |
| 1983-05-27 | $8.25 | $8.25 | 21,000 | — | — |
| 1983-05-26 | $8.33 | $8.33 | 104,700 | — | — |
| 1983-05-25 | $8.25 | $8.25 | 68,100 | — | — |
| 1983-05-24 | $8.13 | $8.12 | 318,300 | — | — |
| 1983-05-23 | $8.00 | $8.00 | 79,200 | — | — |
| 1983-05-20 | $8.00 | $8.00 | 69,900 | — | — |
| 1983-05-19 | $8.00 | $8.00 | 127,800 | — | — |
| 1983-05-18 | $8.25 | $8.25 | 95,400 | — | — |
| 1983-05-17 | $8.17 | $8.17 | 20,700 | — | — |
| 1983-05-16 | $8.17 | $8.17 | 25,800 | — | — |
| 1983-05-13 | $8.25 | $8.25 | 87,900 | — | — |
| 1983-05-12 | $8.17 | $8.17 | 57,600 | — | — |
| 1983-05-11 | $8.25 | $8.25 | 128,700 | — | — |
| 1983-05-10 | $8.08 | $8.08 | 83,400 | — | — |
| 1983-05-09 | $8.04 | $8.04 | 65,700 | — | — |
| 1983-05-06 | $7.92 | $7.92 | 77,400 | — | — |
| 1983-05-05 | $7.92 | $7.92 | 26,100 | — | — |
| 1983-05-04 | $7.96 | $7.96 | 34,500 | — | — |
| 1983-05-03 | $7.92 | $7.92 | 97,800 | — | — |
| 1983-05-02 | $7.92 | $7.92 | 64,200 | — | — |
| 1983-04-29 | $7.92 | $7.92 | 70,200 | — | — |
| 1983-04-28 | $8.00 | $8.00 | 314,400 | — | — |
| 1983-04-27 | $8.00 | $8.00 | 61,800 | — | — |
| 1983-04-26 | $8.00 | $8.00 | 481,500 | — | — |
| 1983-04-25 | $7.54 | $7.54 | 370,200 | — | — |
| 1983-04-22 | $7.42 | $7.42 | 34,500 | — | — |
| 1983-04-21 | $7.67 | $7.67 | 76,200 | — | — |
| 1983-04-20 | $7.58 | $7.58 | 74,100 | — | — |
| 1983-04-19 | $7.58 | $7.58 | 93,900 | — | — |
| 1983-04-18 | $7.83 | $7.83 | 36,900 | — | — |
| 1983-04-15 | $7.83 | $7.83 | 182,400 | — | — |
| 1983-04-14 | $7.79 | $7.79 | 65,400 | — | — |
| 1983-04-13 | $7.67 | $7.67 | 33,000 | — | — |
| 1983-04-12 | $7.42 | $7.42 | 197,400 | — | — |
| 1983-04-11 | $7.33 | $7.33 | 174,000 | — | — |
| 1983-04-08 | $7.13 | $7.12 | 73,800 | — | — |
| 1983-04-07 | $7.46 | $7.46 | 27,900 | — | — |
| 1983-04-06 | $7.54 | $7.54 | 104,400 | — | — |
| 1983-04-05 | $7.67 | $7.67 | 93,900 | — | — |
| 1983-04-04 | $7.83 | $7.83 | 308,400 | — | — |
| 1983-03-31 | $8.04 | $8.04 | 37,200 | — | — |
| 1983-03-30 | $8.13 | $8.12 | 61,800 | — | — |
| 1983-03-29 | $8.25 | $8.25 | 23,100 | — | — |
| 1983-03-28 | $8.17 | $8.17 | 114,000 | — | — |
| 1983-03-25 | $8.33 | $8.33 | 91,200 | — | — |
| 1983-03-24 | $8.38 | $8.37 | 162,900 | — | — |
| 1983-03-23 | $8.21 | $8.21 | 258,300 | — | — |
| 1983-03-22 | $7.96 | $7.96 | 78,900 | — | — |
| 1983-03-21 | $7.92 | $7.92 | 37,200 | — | — |
| 1983-03-18 | $8.13 | $8.12 | 32,100 | — | — |
| 1983-03-17 | $8.13 | $8.12 | 145,200 | — | — |
| 1983-03-16 | $8.00 | $8.00 | 372,900 | — | — |
| 1983-03-15 | $7.79 | $7.79 | 467,700 | — | — |
| 1983-03-14 | $7.67 | $7.67 | 29,400 | — | — |
| 1983-03-11 | $7.58 | $7.58 | 24,600 | — | — |
| 1983-03-10 | $7.58 | $7.58 | 96,900 | — | — |
| 1983-03-09 | $7.67 | $7.67 | 68,400 | — | — |
| 1983-03-08 | $7.42 | $7.42 | 171,000 | — | — |
| 1983-03-07 | $7.54 | $7.54 | 176,700 | — | — |
| 1983-03-04 | $7.67 | $7.67 | 55,500 | — | — |
| 1983-03-03 | $7.79 | $7.79 | 107,700 | — | — |
| 1983-03-02 | $7.88 | $7.87 | 56,400 | — | — |
| 1983-03-01 | $7.79 | $7.79 | 22,500 | — | — |
| 1983-02-28 | $7.67 | $7.67 | 63,000 | — | — |
| 1983-02-25 | $7.67 | $7.67 | 115,200 | — | — |
| 1983-02-24 | $7.58 | $7.58 | 95,700 | — | — |
| 1983-02-23 | $7.33 | $7.33 | 445,200 | — | — |
| 1983-02-22 | $7.08 | $7.08 | 805,500 | — | — |
| 1983-02-18 | $7.42 | $7.42 | 17,400 | — | — |
| 1983-02-17 | $7.42 | $7.42 | 75,600 | — | — |
| 1983-02-16 | $7.42 | $7.42 | 101,700 | — | — |
| 1983-02-15 | $7.42 | $7.42 | 1,376,700 | — | — |
| 1983-02-14 | $7.50 | $7.50 | 19,800 | — | — |
| 1983-02-11 | $7.50 | $7.50 | 142,200 | — | — |
| 1983-02-10 | $7.79 | $7.79 | 33,900 | — | — |
| 1983-02-09 | $7.58 | $7.58 | 149,700 | — | — |
| 1983-02-08 | $7.67 | $7.67 | 24,900 | — | — |
| 1983-02-07 | $7.92 | $7.92 | 156,900 | — | — |
| 1983-02-04 | $7.83 | $7.83 | 147,300 | — | — |
| 1983-02-03 | $7.54 | $7.54 | 108,600 | — | — |
| 1983-02-02 | $7.54 | $7.54 | 222,000 | — | — |
| 1983-02-01 | $7.58 | $7.58 | 289,500 | — | — |
| 1983-01-31 | $7.54 | $7.54 | 294,900 | — | — |
| 1983-01-28 | $7.58 | $7.58 | 439,500 | — | — |
| 1983-01-27 | $7.21 | $7.21 | 133,200 | — | — |
| 1983-01-26 | $7.33 | $7.33 | 237,000 | — | — |
| 1983-01-25 | $7.17 | $7.17 | 39,000 | — | — |
| 1983-01-24 | $6.92 | $6.92 | 109,200 | — | — |
| 1983-01-21 | $7.08 | $7.08 | 201,900 | — | — |
| 1983-01-20 | $7.33 | $7.33 | 90,600 | — | — |
| 1983-01-19 | $7.54 | $7.54 | 85,200 | — | — |
| 1983-01-18 | $7.58 | $7.58 | 222,000 | — | — |
| 1983-01-17 | $7.96 | $7.96 | 96,000 | — | — |
| 1983-01-14 | $7.42 | $7.42 | 195,900 | — | — |
| 1983-01-13 | $8.25 | $8.25 | 70,800 | — | — |
| 1983-01-12 | $8.33 | $8.33 | 130,800 | — | — |
| 1983-01-11 | $8.25 | $8.25 | 102,300 | — | — |
| 1983-01-10 | $8.58 | $8.58 | 73,500 | — | — |
| 1983-01-07 | $8.50 | $8.50 | 43,500 | — | — |
| 1983-01-06 | $8.50 | $8.50 | 66,600 | — | — |
| 1983-01-05 | $8.29 | $8.29 | 346,500 | — | — |
| 1983-01-04 | $8.13 | $8.12 | 21,600 | — | — |
| 1983-01-03 | $7.96 | $7.96 | 82,800 | — | — |