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
- 1975-06-12 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 | $10.13 | $10.12 | 196,000 | — | — |
| 1983-12-29 | $10.13 | $10.12 | 86,600 | — | — |
| 1983-12-28 | $10.31 | $10.31 | 81,400 | — | — |
| 1983-12-27 | $10.38 | $10.37 | 131,400 | — | — |
| 1983-12-23 | $10.50 | $10.50 | 209,600 | — | — |
| 1983-12-22 | $10.19 | $10.19 | 185,600 | — | — |
| 1983-12-21 | $10.06 | $10.06 | 63,400 | — | — |
| 1983-12-20 | $10.06 | $10.06 | 210,200 | — | — |
| 1983-12-19 | $10.13 | $10.12 | 105,000 | — | — |
| 1983-12-16 | $10.06 | $10.06 | 205,400 | — | — |
| 1983-12-15 | $9.88 | $9.87 | 126,800 | — | — |
| 1983-12-14 | $9.69 | $9.69 | 348,800 | — | — |
| 1983-12-13 | $9.69 | $9.69 | 580,000 | — | — |
| 1983-12-12 | $9.69 | $9.69 | 192,400 | — | — |
| 1983-12-09 | $9.63 | $9.63 | 311,200 | — | — |
| 1983-12-08 | $9.44 | $9.44 | 295,000 | — | — |
| 1983-12-07 | $9.38 | $9.37 | 88,200 | — | — |
| 1983-12-06 | $9.31 | $9.31 | 109,800 | — | — |
| 1983-12-05 | $9.31 | $9.31 | 218,000 | — | — |
| 1983-12-02 | $9.38 | $9.37 | 579,200 | — | — |
| 1983-12-01 | $9.56 | $9.56 | 119,000 | — | — |
| 1983-11-30 | $9.69 | $9.69 | 368,200 | — | — |
| 1983-11-29 | $9.69 | $9.69 | 274,800 | — | — |
| 1983-11-28 | $9.50 | $9.50 | 354,400 | — | — |
| 1983-11-25 | $9.56 | $9.56 | 102,400 | — | — |
| 1983-11-23 | $9.75 | $9.75 | 376,400 | — | — |
| 1983-11-22 | $9.81 | $9.81 | 248,400 | — | — |
| 1983-11-21 | $10.06 | $10.06 | 132,800 | — | — |
| 1983-11-18 | $10.00 | $10.00 | 142,600 | — | — |
| 1983-11-17 | $10.19 | $10.19 | 362,400 | — | — |
| 1983-11-16 | $9.88 | $9.87 | 236,200 | — | — |
| 1983-11-15 | $9.88 | $9.87 | 170,200 | — | — |
| 1983-11-14 | $10.44 | $10.44 | 291,200 | — | — |
| 1983-11-11 | $10.75 | $10.75 | 368,600 | — | — |
| 1983-11-10 | $10.31 | $10.31 | 654,400 | — | — |
| 1983-11-09 | $10.13 | $10.12 | 783,800 | — | — |
| 1983-11-08 | $9.69 | $9.69 | 652,600 | — | — |
| 1983-11-07 | $9.31 | $9.31 | 752,000 | — | — |
| 1983-11-04 | $9.56 | $9.56 | 970,000 | — | — |
| 1983-11-03 | $10.44 | $10.44 | 379,000 | — | — |
| 1983-11-02 | $11.63 | $11.62 | 112,600 | — | — |
| 1983-11-01 | $11.31 | $11.31 | 173,800 | — | — |
| 1983-10-31 | $11.69 | $11.69 | 329,400 | — | — |
| 1983-10-28 | $11.69 | $11.69 | 118,200 | — | — |
| 1983-10-27 | $11.88 | $11.87 | 52,000 | — | — |
| 1983-10-26 | $11.75 | $11.75 | 66,800 | — | — |
| 1983-10-25 | $11.88 | $11.87 | 136,400 | — | — |
| 1983-10-24 | $11.56 | $11.56 | 119,400 | — | — |
| 1983-10-21 | $11.63 | $11.62 | 139,000 | — | — |
| 1983-10-20 | $11.88 | $11.87 | 91,600 | — | — |
| 1983-10-19 | $11.81 | $11.81 | 162,400 | — | — |
| 1983-10-18 | $11.63 | $11.62 | 161,600 | — | — |
| 1983-10-17 | $12.19 | $12.19 | 347,400 | — | — |
| 1983-10-14 | $11.81 | $11.81 | 425,200 | — | — |
| 1983-10-13 | $11.31 | $11.31 | 723,200 | — | — |
| 1983-10-12 | $11.94 | $11.94 | 922,400 | — | — |
| 1983-10-11 | $13.44 | $13.44 | 260,200 | — | — |
| 1983-10-10 | $13.69 | $13.69 | 114,400 | — | — |
| 1983-10-07 | $13.81 | $13.81 | 501,800 | — | — |
| 1983-10-06 | $13.50 | $13.50 | 403,800 | — | — |
| 1983-10-05 | $13.44 | $13.44 | 239,200 | — | — |
| 1983-10-04 | $13.63 | $13.62 | 185,000 | — | — |
| 1983-10-03 | $13.50 | $13.50 | 132,200 | — | — |
| 1983-09-30 | $12.88 | $12.87 | 253,200 | — | — |
| 1983-09-29 | $13.06 | $13.06 | 325,400 | — | — |
| 1983-09-28 | $14.06 | $14.06 | 136,400 | — | — |
| 1983-09-27 | $14.44 | $14.44 | 254,400 | — | — |
| 1983-09-26 | $14.44 | $14.44 | 168,000 | — | — |
| 1983-09-23 | $14.31 | $14.31 | 233,400 | — | — |
| 1983-09-22 | $14.19 | $14.19 | 310,600 | — | — |
| 1983-09-21 | $13.63 | $13.62 | 127,800 | — | — |
| 1983-09-20 | $13.88 | $13.87 | 426,600 | — | — |
| 1983-09-19 | $13.44 | $13.44 | 898,400 | — | — |
| 1983-09-16 | $13.06 | $13.06 | 82,200 | — | — |
| 1983-09-15 | $13.00 | $13.00 | 88,000 | — | — |
| 1983-09-14 | $13.06 | $13.06 | 102,600 | — | — |
| 1983-09-13 | $13.06 | $13.06 | 178,800 | — | — |
| 1983-09-12 | $13.06 | $13.06 | 423,200 | — | — |
| 1983-09-09 | $13.00 | $13.00 | 326,600 | — | — |
| 1983-09-08 | $13.06 | $13.06 | 152,200 | — | — |
| 1983-09-07 | $13.06 | $13.06 | 252,800 | — | — |
| 1983-09-06 | $13.00 | $13.00 | 302,800 | — | — |
| 1983-09-02 | $12.75 | $12.75 | 143,000 | — | — |
| 1983-09-01 | $12.63 | $12.62 | 278,400 | — | — |
| 1983-08-31 | $12.50 | $12.50 | 373,800 | — | — |
| 1983-08-30 | $12.63 | $12.62 | 1,043,400 | — | — |
| 1983-08-29 | $12.13 | $12.12 | 80,800 | — | — |
| 1983-08-26 | $11.88 | $11.87 | 35,400 | — | — |
| 1983-08-25 | $11.88 | $11.87 | 84,600 | — | — |
| 1983-08-24 | $11.88 | $11.87 | 140,600 | — | — |
| 1983-08-23 | $12.06 | $12.06 | 185,200 | — | — |
| 1983-08-22 | $12.19 | $12.19 | 185,000 | — | — |
| 1983-08-19 | $12.06 | $12.06 | 278,400 | — | — |
| 1983-08-18 | $12.13 | $12.12 | 447,800 | — | — |
| 1983-08-17 | $11.81 | $11.81 | 154,200 | — | — |
| 1983-08-16 | $11.50 | $11.50 | 73,600 | — | — |
| 1983-08-15 | $12.06 | $12.06 | 417,000 | — | — |
| 1983-08-12 | $12.00 | $12.00 | 139,800 | — | — |
| 1983-08-11 | $11.75 | $11.75 | 153,800 | — | — |
| 1983-08-10 | $12.00 | $12.00 | 279,000 | — | — |
| 1983-08-09 | $11.63 | $11.62 | 128,800 | — | — |
| 1983-08-08 | $11.25 | $11.25 | 207,200 | — | — |
| 1983-08-05 | $11.25 | $11.25 | 50,200 | — | — |
| 1983-08-04 | $11.25 | $11.25 | 215,200 | — | — |
| 1983-08-03 | $11.25 | $11.25 | 228,800 | — | — |
| 1983-08-02 | $11.38 | $11.37 | 162,400 | — | — |
| 1983-08-01 | $11.25 | $11.25 | 134,600 | — | — |
| 1983-07-29 | $11.31 | $11.31 | 222,000 | — | — |
| 1983-07-28 | $11.69 | $11.69 | 326,400 | — | — |
| 1983-07-27 | $12.00 | $12.00 | 210,600 | — | — |
| 1983-07-26 | $12.44 | $12.44 | 326,200 | — | — |
| 1983-07-25 | $12.44 | $12.44 | 223,200 | — | — |
| 1983-07-22 | $12.56 | $12.56 | 467,000 | — | — |
| 1983-07-21 | $12.50 | $12.50 | 908,400 | — | — |
| 1983-07-20 | $12.88 | $12.87 | 1,304,000 | — | — |
| 1983-07-19 | $12.25 | $12.25 | 1,025,800 | — | — |
| 1983-07-18 | $11.94 | $11.94 | 1,110,000 | — | — |
| 1983-07-15 | $11.63 | $11.62 | 1,703,000 | — | — |
| 1983-07-14 | $11.00 | $11.00 | 1,036,600 | — | — |
| 1983-07-13 | $9.69 | $9.69 | 85,400 | — | — |
| 1983-07-12 | $9.69 | $9.69 | 146,600 | — | — |
| 1983-07-11 | $9.75 | $9.75 | 141,400 | — | — |
| 1983-07-08 | $9.75 | $9.75 | 267,000 | — | — |
| 1983-07-07 | $9.94 | $9.94 | 206,000 | — | — |
| 1983-07-06 | $10.25 | $10.25 | 120,800 | — | — |
| 1983-07-05 | $10.06 | $10.06 | 66,800 | — | — |
| 1983-07-01 | $10.25 | $10.25 | 259,800 | — | — |
| 1983-06-30 | $9.88 | $9.87 | 84,400 | — | — |
| 1983-06-29 | $9.63 | $9.63 | 120,400 | — | — |
| 1983-06-28 | $9.81 | $9.81 | 234,000 | — | — |
| 1983-06-27 | $9.88 | $9.87 | 202,600 | — | — |
| 1983-06-24 | $10.19 | $10.19 | 133,600 | — | — |
| 1983-06-23 | $9.81 | $9.81 | 141,200 | — | — |
| 1983-06-22 | $9.88 | $9.87 | 258,400 | — | — |
| 1983-06-21 | $9.69 | $9.69 | 289,600 | — | — |
| 1983-06-20 | $9.88 | $9.87 | 165,800 | — | — |
| 1983-06-17 | $10.25 | $10.25 | 159,200 | — | — |
| 1983-06-16 | $10.56 | $10.56 | 211,400 | — | — |
| 1983-06-15 | $10.56 | $10.56 | 178,200 | — | — |
| 1983-06-14 | $10.56 | $10.56 | 264,400 | — | — |
| 1983-06-13 | $10.56 | $10.56 | 138,200 | — | — |
| 1983-06-10 | $10.44 | $10.44 | 163,800 | — | — |
| 1983-06-09 | $10.50 | $10.50 | 154,200 | — | — |
| 1983-06-08 | $10.44 | $10.44 | 461,400 | — | — |
| 1983-06-07 | $10.44 | $10.44 | 198,400 | — | — |
| 1983-06-06 | $10.81 | $10.81 | 751,600 | — | — |
| 1983-06-03 | $10.88 | $10.87 | 690,400 | — | — |
| 1983-06-02 | $10.69 | $10.69 | 404,600 | — | — |
| 1983-06-01 | $10.56 | $10.56 | 444,000 | — | — |
| 1983-05-31 | $10.31 | $10.31 | 490,200 | — | — |
| 1983-05-27 | $10.75 | $10.75 | 1,590,000 | — | — |
| 1983-05-26 | $10.38 | $10.37 | 1,210,200 | — | — |
| 1983-05-25 | $10.13 | $10.12 | 488,800 | — | — |
| 1983-05-24 | $9.94 | $9.94 | 457,400 | — | — |
| 1983-05-23 | $9.94 | $9.94 | 248,600 | — | — |
| 1983-05-20 | $9.94 | $9.94 | 797,800 | — | — |
| 1983-05-19 | $9.56 | $9.56 | 193,600 | — | — |
| 1983-05-18 | $9.63 | $9.63 | 322,600 | — | — |
| 1983-05-17 | $9.38 | $9.37 | 213,600 | — | — |
| 1983-05-16 | $9.19 | $9.19 | 175,600 | — | — |
| 1983-05-13 | $9.81 | $9.81 | 107,800 | — | — |
| 1983-05-12 | $9.81 | $9.81 | 191,000 | — | — |
| 1983-05-11 | $10.00 | $10.00 | 702,200 | — | — |
| 1983-05-10 | $9.94 | $9.94 | 211,800 | — | — |
| 1983-05-09 | $9.94 | $9.94 | 316,800 | — | — |
| 1983-05-06 | $10.06 | $10.06 | 524,800 | — | — |
| 1983-05-05 | $10.00 | $10.00 | 587,000 | — | — |
| 1983-05-04 | $9.88 | $9.87 | 1,181,800 | — | — |
| 1983-05-03 | $9.56 | $9.56 | 395,800 | — | — |
| 1983-05-02 | $9.19 | $9.19 | 462,000 | — | — |
| 1983-04-29 | $9.63 | $9.63 | 1,762,800 | — | — |
| 1983-04-28 | $9.19 | $9.19 | 1,334,200 | — | — |
| 1983-04-27 | $8.94 | $8.94 | 999,800 | — | — |
| 1983-04-26 | $8.88 | $8.88 | 245,800 | — | — |
| 1983-04-25 | $8.94 | $8.94 | 373,400 | — | — |
| 1983-04-22 | $9.25 | $9.25 | 564,000 | — | — |
| 1983-04-21 | $9.13 | $9.12 | 989,200 | — | — |
| 1983-04-20 | $8.44 | $8.44 | 175,200 | — | — |
| 1983-04-19 | $8.31 | $8.31 | 164,400 | — | — |
| 1983-04-18 | $8.25 | $8.25 | 235,000 | — | — |
| 1983-04-15 | $8.44 | $8.44 | 132,800 | — | — |
| 1983-04-14 | $8.50 | $8.50 | 182,400 | — | — |
| 1983-04-13 | $8.50 | $8.50 | 175,600 | — | — |
| 1983-04-12 | $8.44 | $8.44 | 313,000 | — | — |
| 1983-04-11 | $8.63 | $8.62 | 818,600 | — | — |
| 1983-04-08 | $8.38 | $8.37 | 1,349,400 | — | — |
| 1983-04-07 | $7.75 | $7.75 | 104,000 | — | — |
| 1983-04-06 | $7.75 | $7.75 | 253,000 | — | — |
| 1983-04-05 | $7.75 | $7.75 | 279,400 | — | — |
| 1983-04-04 | $7.75 | $7.75 | 230,400 | — | — |
| 1983-03-31 | $7.63 | $7.62 | 112,400 | — | — |
| 1983-03-30 | $7.63 | $7.62 | 155,400 | — | — |
| 1983-03-29 | $7.50 | $7.50 | 81,800 | — | — |
| 1983-03-28 | $7.50 | $7.50 | 181,000 | — | — |
| 1983-03-25 | $7.56 | $7.56 | 174,600 | — | — |
| 1983-03-24 | $7.50 | $7.50 | 91,600 | — | — |
| 1983-03-23 | $7.50 | $7.50 | 176,000 | — | — |
| 1983-03-22 | $7.50 | $7.50 | 147,000 | — | — |
| 1983-03-21 | $7.50 | $7.50 | 129,000 | — | — |
| 1983-03-18 | $7.56 | $7.56 | 298,200 | — | — |
| 1983-03-17 | $7.50 | $7.50 | 162,000 | — | — |
| 1983-03-16 | $7.44 | $7.44 | 227,000 | — | — |
| 1983-03-15 | $7.50 | $7.50 | 149,000 | — | — |
| 1983-03-14 | $7.50 | $7.50 | 327,800 | — | — |
| 1983-03-11 | $7.75 | $7.75 | 178,600 | — | — |
| 1983-03-10 | $7.75 | $7.75 | 409,000 | — | — |
| 1983-03-09 | $7.75 | $7.75 | 796,800 | — | — |
| 1983-03-08 | $7.69 | $7.69 | 244,000 | — | — |
| 1983-03-07 | $7.50 | $7.50 | 358,000 | — | — |
| 1983-03-04 | $7.38 | $7.37 | 257,200 | — | — |
| 1983-03-03 | $7.19 | $7.19 | 207,600 | — | — |
| 1983-03-02 | $7.06 | $7.06 | 575,600 | — | — |
| 1983-03-01 | $6.75 | $6.75 | 102,200 | — | — |
| 1983-02-28 | $6.63 | $6.62 | 116,000 | — | — |
| 1983-02-25 | $6.69 | $6.69 | 126,600 | — | — |
| 1983-02-24 | $6.69 | $6.69 | 272,800 | — | — |
| 1983-02-23 | $6.44 | $6.44 | 134,800 | — | — |
| 1983-02-22 | $6.44 | $6.44 | 71,200 | — | — |
| 1983-02-18 | $6.56 | $6.56 | 91,600 | — | — |
| 1983-02-17 | $6.56 | $6.56 | 69,000 | — | — |
| 1983-02-16 | $6.63 | $6.62 | 127,600 | — | — |
| 1983-02-15 | $6.75 | $6.75 | 86,600 | — | — |
| 1983-02-14 | $6.81 | $6.81 | 49,200 | — | — |
| 1983-02-11 | $6.81 | $6.81 | 26,400 | — | — |
| 1983-02-10 | $6.81 | $6.81 | 108,200 | — | — |
| 1983-02-09 | $6.75 | $6.75 | 117,200 | — | — |
| 1983-02-08 | $6.75 | $6.75 | 57,000 | — | — |
| 1983-02-07 | $6.94 | $6.94 | 87,200 | — | — |
| 1983-02-04 | $6.94 | $6.94 | 110,000 | — | — |
| 1983-02-03 | $6.94 | $6.94 | 187,000 | — | — |
| 1983-02-02 | $6.81 | $6.81 | 136,600 | — | — |
| 1983-02-01 | $6.63 | $6.62 | 90,000 | — | — |
| 1983-01-31 | $6.75 | $6.75 | 80,600 | — | — |
| 1983-01-28 | $6.75 | $6.75 | 65,200 | — | — |
| 1983-01-27 | $6.88 | $6.87 | 152,200 | — | — |
| 1983-01-26 | $6.63 | $6.62 | 36,000 | — | — |
| 1983-01-25 | $6.50 | $6.50 | 59,200 | — | — |
| 1983-01-24 | $6.38 | $6.38 | 112,600 | — | — |
| 1983-01-21 | $6.69 | $6.69 | 77,800 | — | — |
| 1983-01-20 | $6.81 | $6.81 | 91,000 | — | — |
| 1983-01-19 | $6.81 | $6.81 | 144,200 | — | — |
| 1983-01-18 | $7.00 | $7.00 | 128,600 | — | — |
| 1983-01-17 | $6.94 | $6.94 | 96,400 | — | — |
| 1983-01-14 | $6.75 | $6.75 | 200,600 | — | — |
| 1983-01-13 | $6.63 | $6.62 | 273,000 | — | — |
| 1983-01-12 | $6.63 | $6.62 | 461,800 | — | — |
| 1983-01-11 | $6.19 | $6.19 | 212,400 | — | — |
| 1983-01-10 | $6.19 | $6.19 | 96,200 | — | — |
| 1983-01-07 | $6.25 | $6.25 | 126,600 | — | — |
| 1983-01-06 | $6.19 | $6.19 | 131,600 | — | — |
| 1983-01-05 | $6.25 | $6.25 | 98,000 | — | — |
| 1983-01-04 | $6.00 | $6.00 | 36,400 | — | — |
| 1983-01-03 | $6.00 | $6.00 | 57,800 | — | — |