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 | $9.00 | $9.00 | 624,000 | — | — |
| 1983-12-29 | $8.72 | $8.72 | 287,600 | — | — |
| 1983-12-28 | $8.81 | $8.81 | 120,800 | — | — |
| 1983-12-27 | $8.91 | $8.91 | 321,200 | — | — |
| 1983-12-23 | $9.06 | $9.06 | 46,000 | — | — |
| 1983-12-22 | $8.97 | $8.97 | 135,600 | — | — |
| 1983-12-21 | $8.75 | $8.75 | 528,000 | — | — |
| 1983-12-20 | $8.94 | $8.94 | 125,200 | — | — |
| 1983-12-19 | $8.66 | $8.66 | 83,200 | — | — |
| 1983-12-16 | $8.75 | $8.75 | 130,000 | — | — |
| 1983-12-15 | $8.50 | $8.50 | 247,600 | — | — |
| 1983-12-14 | $8.66 | $8.66 | 162,000 | — | — |
| 1983-12-13 | $8.81 | $8.81 | 352,800 | — | — |
| 1983-12-12 | $9.00 | $9.00 | 289,600 | — | — |
| 1983-12-09 | $9.19 | $9.19 | 296,400 | — | — |
| 1983-12-08 | $9.03 | $9.03 | 78,000 | — | — |
| 1983-12-07 | $9.06 | $9.06 | 112,800 | — | — |
| 1983-12-06 | $8.94 | $8.94 | 170,800 | — | — |
| 1983-12-05 | $9.19 | $9.19 | 477,200 | — | — |
| 1983-12-02 | $9.06 | $9.06 | 274,400 | — | — |
| 1983-12-01 | $8.69 | $8.69 | 174,800 | — | — |
| 1983-11-30 | $8.81 | $8.81 | 299,600 | — | — |
| 1983-11-29 | $8.72 | $8.72 | 1,980,000 | — | — |
| 1983-11-28 | $8.69 | $8.69 | 88,400 | — | — |
| 1983-11-25 | $8.81 | $8.81 | 164,800 | — | — |
| 1983-11-23 | $8.91 | $8.91 | 184,000 | — | — |
| 1983-11-22 | $9.19 | $9.19 | 492,800 | — | — |
| 1983-11-21 | $9.00 | $9.00 | 396,400 | — | — |
| 1983-11-18 | $9.41 | $9.41 | 96,800 | — | — |
| 1983-11-17 | $9.31 | $9.31 | 322,400 | — | — |
| 1983-11-16 | $9.25 | $9.25 | 456,400 | — | — |
| 1983-11-15 | $8.88 | $8.88 | 117,200 | — | — |
| 1983-11-14 | $9.00 | $9.00 | 42,400 | — | — |
| 1983-11-11 | $8.94 | $8.94 | 145,600 | — | — |
| 1983-11-10 | $8.88 | $8.88 | 302,800 | — | — |
| 1983-11-09 | $8.50 | $8.50 | 591,200 | — | — |
| 1983-11-08 | $8.56 | $8.56 | 307,600 | — | — |
| 1983-11-07 | $8.63 | $8.63 | 562,400 | — | — |
| 1983-11-04 | $8.31 | $8.31 | 190,000 | — | — |
| 1983-11-03 | $8.31 | $8.31 | 462,400 | — | — |
| 1983-11-02 | $8.06 | $8.06 | 662,800 | — | — |
| 1983-11-01 | $7.75 | $7.75 | 299,600 | — | — |
| 1983-10-31 | $8.13 | $8.13 | 640,800 | — | — |
| 1983-10-28 | $8.09 | $8.09 | 752,800 | — | — |
| 1983-10-27 | $7.28 | $7.28 | 331,600 | — | — |
| 1983-10-26 | $7.38 | $7.38 | 742,800 | — | — |
| 1983-10-25 | $7.84 | $7.84 | 316,400 | — | — |
| 1983-10-24 | $7.75 | $7.75 | 360,400 | — | — |
| 1983-10-21 | $7.81 | $7.81 | 712,000 | — | — |
| 1983-10-20 | $8.19 | $8.19 | 154,000 | — | — |
| 1983-10-19 | $7.94 | $7.94 | 856,800 | — | — |
| 1983-10-18 | $8.19 | $8.19 | 367,200 | — | — |
| 1983-10-17 | $8.59 | $8.59 | 1,486,000 | — | — |
| 1983-10-14 | $8.88 | $8.88 | 308,000 | — | — |
| 1983-10-13 | $9.13 | $9.13 | 95,200 | — | — |
| 1983-10-12 | $9.31 | $9.31 | 206,800 | — | — |
| 1983-10-11 | $9.59 | $9.59 | 38,000 | — | — |
| 1983-10-10 | $9.78 | $9.78 | 327,600 | — | — |
| 1983-10-07 | $9.50 | $9.50 | 338,400 | — | — |
| 1983-10-06 | $9.63 | $9.62 | 340,400 | — | — |
| 1983-10-05 | $9.06 | $9.06 | 286,800 | — | — |
| 1983-10-04 | $9.13 | $9.13 | 169,200 | — | — |
| 1983-10-03 | $8.91 | $8.91 | 163,600 | — | — |
| 1983-09-30 | $9.06 | $9.06 | 542,800 | — | — |
| 1983-09-29 | $9.31 | $9.31 | 149,600 | — | — |
| 1983-09-28 | $9.31 | $9.31 | 270,800 | — | — |
| 1983-09-27 | $9.13 | $9.13 | 396,000 | — | — |
| 1983-09-26 | $9.34 | $9.34 | 352,800 | — | — |
| 1983-09-23 | $9.06 | $9.06 | 350,000 | — | — |
| 1983-09-22 | $9.22 | $9.22 | 637,200 | — | — |
| 1983-09-21 | $8.25 | $8.25 | 876,400 | — | — |
| 1983-09-20 | $7.81 | $7.81 | 462,400 | — | — |
| 1983-09-19 | $7.66 | $7.66 | 482,400 | — | — |
| 1983-09-16 | $7.59 | $7.59 | 29,600 | — | — |
| 1983-09-15 | $7.72 | $7.72 | 241,600 | — | — |
| 1983-09-14 | $7.88 | $7.88 | 171,200 | — | — |
| 1983-09-13 | $7.47 | $7.47 | 232,000 | — | — |
| 1983-09-12 | $8.00 | $8.00 | 236,400 | — | — |
| 1983-09-09 | $8.13 | $8.13 | 428,800 | — | — |
| 1983-09-08 | $8.22 | $8.22 | 269,600 | — | — |
| 1983-09-07 | $8.25 | $8.25 | 196,400 | — | — |
| 1983-09-06 | $7.97 | $7.97 | 120,000 | — | — |
| 1983-09-02 | $8.00 | $8.00 | 178,800 | — | — |
| 1983-09-01 | $7.94 | $7.94 | 160,000 | — | — |
| 1983-08-31 | $8.00 | $8.00 | 402,400 | — | — |
| 1983-08-30 | $7.34 | $7.34 | 362,400 | — | — |
| 1983-08-29 | $7.22 | $7.22 | 712,000 | — | — |
| 1983-08-26 | $7.03 | $7.03 | 381,200 | — | — |
| 1983-08-25 | $6.84 | $6.84 | 1,114,800 | — | — |
| 1983-08-24 | $7.13 | $7.13 | 420,000 | — | — |
| 1983-08-23 | $7.75 | $7.75 | 156,800 | — | — |
| 1983-08-22 | $7.81 | $7.81 | 362,000 | — | — |
| 1983-08-19 | $7.63 | $7.63 | 133,200 | — | — |
| 1983-08-18 | $7.78 | $7.78 | 141,600 | — | — |
| 1983-08-17 | $7.78 | $7.78 | 135,200 | — | — |
| 1983-08-16 | $7.78 | $7.78 | 80,800 | — | — |
| 1983-08-15 | $7.78 | $7.78 | 280,000 | — | — |
| 1983-08-12 | $7.63 | $7.63 | 245,200 | — | — |
| 1983-08-11 | $7.13 | $7.13 | 241,600 | — | — |
| 1983-08-10 | $7.41 | $7.41 | 217,600 | — | — |
| 1983-08-09 | $7.50 | $7.50 | 168,800 | — | — |
| 1983-08-08 | $7.81 | $7.81 | 283,200 | — | — |
| 1983-08-05 | $8.09 | $8.09 | 428,800 | — | — |
| 1983-08-04 | $7.81 | $7.81 | 496,000 | — | — |
| 1983-08-03 | $7.59 | $7.59 | 60,400 | — | — |
| 1983-08-02 | $7.47 | $7.47 | 182,800 | — | — |
| 1983-08-01 | $7.13 | $7.13 | 224,000 | — | — |
| 1983-07-29 | $7.42 | $7.42 | 400,000 | — | — |
| 1983-07-28 | $7.81 | $7.81 | 220,000 | — | — |
| 1983-07-27 | $8.14 | $8.14 | 182,400 | — | — |
| 1983-07-26 | $8.50 | $8.50 | 795,200 | — | — |
| 1983-07-25 | $8.33 | $8.33 | 530,400 | — | — |
| 1983-07-22 | $8.59 | $8.59 | 312,000 | — | — |
| 1983-07-21 | $8.50 | $8.50 | 1,130,400 | — | — |
| 1983-07-20 | $7.78 | $7.78 | 191,200 | — | — |
| 1983-07-19 | $7.13 | $7.13 | 242,400 | — | — |
| 1983-07-18 | $6.91 | $6.91 | 190,400 | — | — |
| 1983-07-15 | $6.89 | $6.89 | 135,200 | — | — |
| 1983-07-14 | $7.19 | $7.19 | 116,000 | — | — |
| 1983-07-13 | $7.41 | $7.41 | 432,000 | — | — |
| 1983-07-12 | $7.22 | $7.22 | 407,200 | — | — |
| 1983-07-11 | $7.44 | $7.44 | 928,800 | — | — |
| 1983-07-08 | $7.47 | $7.47 | 100,800 | — | — |
| 1983-07-07 | $7.75 | $7.75 | 192,800 | — | — |
| 1983-07-06 | $7.88 | $7.88 | 178,400 | — | — |
| 1983-07-05 | $7.92 | $7.92 | 102,400 | — | — |
| 1983-07-01 | $7.92 | $7.92 | 160,000 | — | — |
| 1983-06-30 | $7.94 | $7.94 | 220,000 | — | — |
| 1983-06-29 | $7.81 | $7.81 | 401,600 | — | — |
| 1983-06-28 | $7.94 | $7.94 | 172,000 | — | — |
| 1983-06-27 | $8.03 | $8.03 | 200,000 | — | — |
| 1983-06-24 | $8.22 | $8.22 | 125,600 | — | — |
| 1983-06-23 | $8.09 | $8.09 | 128,800 | — | — |
| 1983-06-22 | $8.03 | $8.03 | 213,600 | — | — |
| 1983-06-21 | $7.75 | $7.75 | 652,000 | — | — |
| 1983-06-20 | $8.08 | $8.08 | 289,600 | — | — |
| 1983-06-17 | $8.22 | $8.22 | 84,800 | — | — |
| 1983-06-16 | $8.53 | $8.53 | 367,200 | — | — |
| 1983-06-15 | $8.09 | $8.09 | 500,000 | — | — |
| 1983-06-14 | $7.98 | $7.98 | 239,200 | — | — |
| 1983-06-13 | $7.56 | $7.56 | 255,200 | — | — |
| 1983-06-10 | $7.72 | $7.72 | 1,407,200 | — | — |
| 1983-06-09 | $7.22 | $7.22 | 596,800 | — | — |
| 1983-06-08 | $7.23 | $7.23 | 185,600 | — | — |
| 1983-06-07 | $7.08 | $7.08 | 286,400 | — | — |
| 1983-06-06 | $7.11 | $7.11 | 396,800 | — | — |
| 1983-06-03 | $6.92 | $6.92 | 179,200 | — | — |
| 1983-06-02 | $6.97 | $6.97 | 321,600 | — | — |
| 1983-06-01 | $6.97 | $6.97 | 116,800 | — | — |
| 1983-05-31 | $6.97 | $6.97 | 294,400 | — | — |
| 1983-05-27 | $7.16 | $7.16 | 188,800 | — | — |
| 1983-05-26 | $7.11 | $7.11 | 386,400 | — | — |
| 1983-05-25 | $7.05 | $7.05 | 557,600 | — | — |
| 1983-05-24 | $6.73 | $6.73 | 688,800 | — | — |
| 1983-05-23 | $6.45 | $6.45 | 342,400 | — | — |
| 1983-05-20 | $6.22 | $6.22 | 571,200 | — | — |
| 1983-05-19 | $6.31 | $6.31 | 94,400 | — | — |
| 1983-05-18 | $6.34 | $6.34 | 89,600 | — | — |
| 1983-05-17 | $6.20 | $6.20 | 61,600 | — | — |
| 1983-05-16 | $6.13 | $6.13 | 194,400 | — | — |
| 1983-05-13 | $6.25 | $6.25 | 464,800 | — | — |
| 1983-05-12 | $5.95 | $5.95 | 325,600 | — | — |
| 1983-05-11 | $5.97 | $5.97 | 454,400 | — | — |
| 1983-05-10 | $6.11 | $6.11 | 362,400 | — | — |
| 1983-05-09 | $6.06 | $6.06 | 99,200 | — | — |
| 1983-05-06 | $6.08 | $6.08 | 930,400 | — | — |
| 1983-05-05 | $5.70 | $5.70 | 352,000 | — | — |
| 1983-05-04 | $5.84 | $5.84 | 251,200 | — | — |
| 1983-05-03 | $5.41 | $5.41 | 356,000 | — | — |
| 1983-05-02 | $5.42 | $5.42 | 260,800 | — | — |
| 1983-04-29 | $5.75 | $5.75 | 106,400 | — | — |
| 1983-04-28 | $5.75 | $5.75 | 108,800 | — | — |
| 1983-04-27 | $5.72 | $5.72 | 220,000 | — | — |
| 1983-04-26 | $5.84 | $5.84 | 302,400 | — | — |
| 1983-04-25 | $5.41 | $5.41 | 261,600 | — | — |
| 1983-04-22 | $5.42 | $5.42 | 168,000 | — | — |
| 1983-04-21 | $5.59 | $5.59 | 149,600 | — | — |
| 1983-04-20 | $5.78 | $5.78 | 236,000 | — | — |
| 1983-04-19 | $5.70 | $5.70 | 208,800 | — | — |
| 1983-04-18 | $5.67 | $5.67 | 106,400 | — | — |
| 1983-04-15 | $5.88 | $5.88 | 798,400 | — | — |
| 1983-04-14 | $5.50 | $5.50 | 349,600 | — | — |
| 1983-04-13 | $5.16 | $5.16 | 178,400 | — | — |
| 1983-04-12 | $5.13 | $5.13 | 137,600 | — | — |
| 1983-04-11 | $5.09 | $5.09 | 91,200 | — | — |
| 1983-04-08 | $5.06 | $5.06 | 519,200 | — | — |
| 1983-04-07 | $5.03 | $5.03 | 368,800 | — | — |
| 1983-04-06 | $5.16 | $5.16 | 369,600 | — | — |
| 1983-04-05 | $5.23 | $5.23 | 128,800 | — | — |
| 1983-04-04 | $5.22 | $5.22 | 300,800 | — | — |
| 1983-03-31 | $5.38 | $5.38 | 153,600 | — | — |
| 1983-03-30 | $5.25 | $5.25 | 600,800 | — | — |
| 1983-03-29 | $5.25 | $5.25 | 212,000 | — | — |
| 1983-03-28 | $5.08 | $5.08 | 51,200 | — | — |
| 1983-03-25 | $5.19 | $5.19 | 269,600 | — | — |
| 1983-03-24 | $5.13 | $5.13 | 385,600 | — | — |
| 1983-03-23 | $5.11 | $5.11 | 464,000 | — | — |
| 1983-03-22 | $5.06 | $5.06 | 596,000 | — | — |
| 1983-03-21 | $4.88 | $4.88 | 374,400 | — | — |
| 1983-03-18 | $4.75 | $4.75 | 118,400 | — | — |
| 1983-03-17 | $4.84 | $4.84 | 33,600 | — | — |
| 1983-03-16 | $4.91 | $4.91 | 114,400 | — | — |
| 1983-03-15 | $4.88 | $4.88 | 329,600 | — | — |
| 1983-03-14 | $5.00 | $5.00 | 204,000 | — | — |
| 1983-03-11 | $5.22 | $5.22 | 252,800 | — | — |
| 1983-03-10 | $5.19 | $5.19 | 326,400 | — | — |
| 1983-03-09 | $5.19 | $5.19 | 1,472,000 | — | — |
| 1983-03-08 | $5.23 | $5.23 | 139,200 | — | — |
| 1983-03-07 | $5.38 | $5.38 | 289,600 | — | — |
| 1983-03-04 | $5.38 | $5.38 | 316,000 | — | — |
| 1983-03-03 | $5.19 | $5.19 | 227,200 | — | — |
| 1983-03-02 | $5.17 | $5.17 | 154,400 | — | — |
| 1983-03-01 | $5.17 | $5.17 | 292,800 | — | — |
| 1983-02-28 | $5.11 | $5.11 | 247,200 | — | — |
| 1983-02-25 | $5.22 | $5.22 | 317,600 | — | — |
| 1983-02-24 | $5.17 | $5.17 | 477,600 | — | — |
| 1983-02-23 | $5.08 | $5.08 | 649,600 | — | — |
| 1983-02-22 | $4.94 | $4.94 | 215,200 | — | — |
| 1983-02-18 | $5.00 | $5.00 | 599,200 | — | — |
| 1983-02-17 | $4.75 | $4.75 | 154,400 | — | — |
| 1983-02-16 | $4.83 | $4.83 | 280,000 | — | — |
| 1983-02-15 | $4.84 | $4.84 | 652,000 | — | — |
| 1983-02-14 | $4.63 | $4.63 | 579,200 | — | — |
| 1983-02-11 | $4.64 | $4.64 | 246,400 | — | — |
| 1983-02-10 | $4.69 | $4.69 | 113,600 | — | — |
| 1983-02-09 | $4.63 | $4.63 | 180,000 | — | — |
| 1983-02-08 | $4.50 | $4.50 | 92,000 | — | — |
| 1983-02-07 | $4.56 | $4.56 | 200,800 | — | — |
| 1983-02-04 | $4.69 | $4.69 | 388,000 | — | — |
| 1983-02-03 | $4.47 | $4.47 | 91,200 | — | — |
| 1983-02-02 | $4.44 | $4.44 | 80,000 | — | — |
| 1983-02-01 | $4.45 | $4.45 | 188,800 | — | — |
| 1983-01-31 | $4.67 | $4.67 | 113,600 | — | — |
| 1983-01-28 | $4.66 | $4.66 | 216,800 | — | — |
| 1983-01-27 | $4.88 | $4.88 | 247,200 | — | — |
| 1983-01-26 | $4.66 | $4.66 | 394,400 | — | — |
| 1983-01-25 | $4.69 | $4.69 | 368,800 | — | — |
| 1983-01-24 | $4.44 | $4.44 | 409,600 | — | — |
| 1983-01-21 | $4.67 | $4.67 | 732,000 | — | — |
| 1983-01-20 | $4.88 | $4.88 | 513,600 | — | — |
| 1983-01-19 | $5.03 | $5.03 | 732,800 | — | — |
| 1983-01-18 | $5.03 | $5.03 | 768,800 | — | — |
| 1983-01-17 | $4.69 | $4.69 | 988,800 | — | — |
| 1983-01-14 | $4.41 | $4.41 | 378,400 | — | — |
| 1983-01-13 | $4.17 | $4.17 | 85,600 | — | — |
| 1983-01-12 | $4.16 | $4.16 | 208,000 | — | — |
| 1983-01-11 | $4.19 | $4.19 | 556,800 | — | — |
| 1983-01-10 | $4.00 | $4.00 | 386,400 | — | — |
| 1983-01-07 | $3.83 | $3.83 | 512,800 | — | — |
| 1983-01-06 | $3.81 | $3.81 | 592,000 | — | — |
| 1983-01-05 | $3.64 | $3.64 | 379,200 | — | — |
| 1983-01-04 | $3.41 | $3.41 | 67,200 | — | — |
| 1983-01-03 | $3.47 | $3.47 | 178,400 | — | — |