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 | $11.59 | $11.59 | 16,205 | — | — |
| 1983-12-29 | $11.61 | $11.61 | 13,970 | — | — |
| 1983-12-28 | $11.48 | $11.48 | 16,205 | — | — |
| 1983-12-27 | $11.48 | $11.48 | 35,763 | — | — |
| 1983-12-23 | $11.45 | $11.45 | 175,463 | — | — |
| 1983-12-22 | $11.48 | $11.48 | 5,029 | — | — |
| 1983-12-21 | $11.45 | $11.45 | 13,970 | — | — |
| 1983-12-20 | $11.45 | $11.45 | 18,440 | — | — |
| 1983-12-19 | $11.45 | $11.45 | 18,999 | — | — |
| 1983-12-16 | $11.48 | $11.48 | 6,706 | — | — |
| 1983-12-15 | $11.63 | $11.63 | 79,350 | — | — |
| 1983-12-14 | $11.81 | $11.81 | 66,497 | — | — |
| 1983-12-13 | $11.90 | $11.90 | 140,259 | — | — |
| 1983-12-12 | $11.68 | $11.68 | 50,851 | — | — |
| 1983-12-09 | $11.50 | $11.50 | 32,410 | — | — |
| 1983-12-08 | $11.36 | $11.36 | 13,411 | — | — |
| 1983-12-07 | $11.32 | $11.32 | 50,292 | — | — |
| 1983-12-06 | $11.16 | $11.16 | 104,496 | — | — |
| 1983-12-05 | $11.10 | $11.10 | 27,381 | — | — |
| 1983-12-02 | $11.01 | $11.01 | 7,264 | — | — |
| 1983-12-01 | $10.98 | $10.98 | 26,264 | — | — |
| 1983-11-30 | $10.92 | $10.92 | 14,529 | — | — |
| 1983-11-29 | $10.78 | $10.78 | 41,351 | — | — |
| 1983-11-28 | $10.69 | $10.69 | 18,440 | — | — |
| 1983-11-25 | $10.83 | $10.83 | 7,264 | — | — |
| 1983-11-23 | $10.78 | $10.78 | 6,706 | — | — |
| 1983-11-22 | $10.69 | $10.69 | 49,174 | — | — |
| 1983-11-21 | $10.67 | $10.67 | 16,205 | — | — |
| 1983-11-18 | $10.60 | $10.60 | 3,912 | — | — |
| 1983-11-17 | $10.76 | $10.76 | 21,793 | — | — |
| 1983-11-16 | $10.96 | $10.96 | 63,144 | — | — |
| 1983-11-15 | $10.49 | $10.49 | 32,410 | — | — |
| 1983-11-14 | $10.47 | $10.47 | 35,204 | — | — |
| 1983-11-11 | $10.74 | $10.74 | 102,819 | — | — |
| 1983-11-10 | $10.67 | $10.67 | 64,821 | — | — |
| 1983-11-09 | $10.51 | $10.51 | 25,146 | — | — |
| 1983-11-08 | $10.40 | $10.40 | 10,058 | — | — |
| 1983-11-07 | $10.33 | $10.33 | 19,558 | — | — |
| 1983-11-04 | $10.38 | $10.38 | 15,088 | — | — |
| 1983-11-03 | $10.47 | $10.47 | 16,764 | — | — |
| 1983-11-02 | $10.56 | $10.56 | 91,084 | — | — |
| 1983-11-01 | $10.36 | $10.36 | 11,176 | — | — |
| 1983-10-31 | $10.38 | $10.38 | 23,470 | — | — |
| 1983-10-28 | $10.45 | $10.45 | 84,379 | — | — |
| 1983-10-27 | $10.65 | $10.65 | 163,170 | — | — |
| 1983-10-26 | $10.76 | $10.76 | 7,823 | — | — |
| 1983-10-25 | $10.67 | $10.67 | 21,234 | — | — |
| 1983-10-24 | $10.60 | $10.60 | 25,705 | — | — |
| 1983-10-21 | $10.83 | $10.83 | 32,969 | — | — |
| 1983-10-20 | $10.80 | $10.80 | 29,616 | — | — |
| 1983-10-19 | $10.85 | $10.85 | 14,529 | — | — |
| 1983-10-18 | $10.87 | $10.87 | 57,556 | — | — |
| 1983-10-17 | $10.87 | $10.87 | 22,911 | — | — |
| 1983-10-14 | $11.18 | $11.18 | 69,291 | — | — |
| 1983-10-13 | $11.10 | $11.10 | 417,424 | — | — |
| 1983-10-12 | $10.78 | $10.78 | 12,852 | — | — |
| 1983-10-11 | $10.65 | $10.65 | 27,381 | — | — |
| 1983-10-10 | $10.69 | $10.69 | 10,058 | — | — |
| 1983-10-07 | $10.67 | $10.67 | 20,117 | — | — |
| 1983-10-06 | $10.71 | $10.71 | 22,352 | — | — |
| 1983-10-05 | $10.71 | $10.71 | 12,852 | — | — |
| 1983-10-04 | $10.78 | $10.78 | 47,498 | — | — |
| 1983-10-03 | $10.69 | $10.69 | 63,703 | — | — |
| 1983-09-30 | $10.74 | $10.74 | 36,881 | — | — |
| 1983-09-29 | $10.67 | $10.67 | 153,670 | — | — |
| 1983-09-28 | $10.69 | $10.69 | 20,676 | — | — |
| 1983-09-27 | $10.60 | $10.60 | 174,346 | — | — |
| 1983-09-26 | $10.78 | $10.78 | 342,544 | — | — |
| 1983-09-23 | $10.83 | $10.83 | 37,440 | — | — |
| 1983-09-22 | $10.76 | $10.76 | 35,204 | — | — |
| 1983-09-21 | $10.74 | $10.74 | 65,938 | — | — |
| 1983-09-20 | $10.56 | $10.56 | 67,056 | — | — |
| 1983-09-19 | $10.56 | $10.56 | 12,294 | — | — |
| 1983-09-16 | $10.54 | $10.54 | 35,763 | — | — |
| 1983-09-15 | $10.71 | $10.71 | 27,940 | — | — |
| 1983-09-14 | $10.78 | $10.78 | 44,704 | — | — |
| 1983-09-13 | $10.76 | $10.76 | 44,704 | — | — |
| 1983-09-12 | $10.51 | $10.51 | 77,673 | — | — |
| 1983-09-09 | $10.47 | $10.47 | 238,049 | — | — |
| 1983-09-08 | $10.42 | $10.42 | 31,852 | — | — |
| 1983-09-07 | $10.38 | $10.38 | 170,993 | — | — |
| 1983-09-06 | $10.29 | $10.29 | 16,205 | — | — |
| 1983-09-02 | $10.33 | $10.33 | 6,706 | — | — |
| 1983-09-01 | $10.38 | $10.38 | 73,203 | — | — |
| 1983-08-31 | $10.38 | $10.38 | 17,882 | — | — |
| 1983-08-30 | $10.33 | $10.33 | 10,058 | — | — |
| 1983-08-29 | $10.45 | $10.45 | 7,264 | — | — |
| 1983-08-26 | $10.47 | $10.47 | 35,763 | — | — |
| 1983-08-25 | $10.74 | $10.74 | 1,676 | — | — |
| 1983-08-24 | $10.76 | $10.76 | 29,616 | — | — |
| 1983-08-23 | $10.74 | $10.74 | 56,439 | — | — |
| 1983-08-22 | $10.69 | $10.69 | 12,294 | — | — |
| 1983-08-19 | $10.74 | $10.74 | 13,970 | — | — |
| 1983-08-18 | $10.71 | $10.71 | 16,764 | — | — |
| 1983-08-17 | $10.80 | $10.80 | 45,263 | — | — |
| 1983-08-16 | $10.69 | $10.69 | 11,735 | — | — |
| 1983-08-15 | $10.74 | $10.74 | 13,411 | — | — |
| 1983-08-12 | $10.71 | $10.71 | 65,380 | — | — |
| 1983-08-11 | $10.78 | $10.78 | 101,143 | — | — |
| 1983-08-10 | $10.96 | $10.96 | 149,758 | — | — |
| 1983-08-09 | $10.49 | $10.49 | 2,794 | — | — |
| 1983-08-08 | $10.56 | $10.56 | 9,500 | — | — |
| 1983-08-05 | $10.47 | $10.47 | 186,080 | — | — |
| 1983-08-04 | $10.60 | $10.60 | 29,616 | — | — |
| 1983-08-03 | $10.47 | $10.47 | 183,286 | — | — |
| 1983-08-02 | $10.20 | $10.20 | 60,350 | — | — |
| 1983-08-01 | $10.16 | $10.16 | 17,323 | — | — |
| 1983-07-29 | $10.65 | $10.65 | 54,204 | — | — |
| 1983-07-28 | $10.74 | $10.74 | 16,764 | — | — |
| 1983-07-27 | $10.89 | $10.89 | 44,145 | — | — |
| 1983-07-26 | $10.92 | $10.92 | 169,875 | — | — |
| 1983-07-25 | $11.23 | $11.23 | 32,410 | — | — |
| 1983-07-22 | $11.30 | $11.30 | 17,323 | — | — |
| 1983-07-21 | $11.23 | $11.23 | 44,704 | — | — |
| 1983-07-20 | $11.32 | $11.32 | 87,732 | — | — |
| 1983-07-19 | $10.96 | $10.96 | 20,117 | — | — |
| 1983-07-18 | $11.01 | $11.01 | 22,352 | — | — |
| 1983-07-15 | $11.21 | $11.21 | 35,204 | — | — |
| 1983-07-14 | $11.30 | $11.30 | 18,440 | — | — |
| 1983-07-13 | $11.45 | $11.45 | 36,881 | — | — |
| 1983-07-12 | $11.59 | $11.59 | 30,175 | — | — |
| 1983-07-11 | $11.45 | $11.45 | 37,998 | — | — |
| 1983-07-08 | $11.72 | $11.72 | 49,733 | — | — |
| 1983-07-07 | $11.90 | $11.90 | 159,817 | — | — |
| 1983-07-06 | $11.81 | $11.81 | 39,675 | — | — |
| 1983-07-05 | $11.86 | $11.86 | 97,790 | — | — |
| 1983-07-01 | $12.01 | $12.01 | 38,557 | — | — |
| 1983-06-30 | $11.95 | $11.95 | 4,470 | — | — |
| 1983-06-29 | $11.86 | $11.86 | 17,323 | — | — |
| 1983-06-28 | $11.90 | $11.90 | 63,703 | — | — |
| 1983-06-27 | $11.86 | $11.86 | 17,323 | — | — |
| 1983-06-24 | $11.86 | $11.86 | 22,352 | — | — |
| 1983-06-23 | $11.86 | $11.86 | 22,352 | — | — |
| 1983-06-22 | $11.86 | $11.86 | 41,910 | — | — |
| 1983-06-21 | $11.92 | $11.92 | 20,676 | — | — |
| 1983-06-20 | $11.95 | $11.95 | 116,230 | — | — |
| 1983-06-17 | $11.95 | $11.95 | 13,970 | — | — |
| 1983-06-16 | $11.90 | $11.90 | 74,320 | — | — |
| 1983-06-15 | $12.06 | $12.06 | 24,587 | — | — |
| 1983-06-14 | $12.08 | $12.08 | 55,321 | — | — |
| 1983-06-13 | $11.86 | $11.86 | 41,351 | — | — |
| 1983-06-10 | $11.79 | $11.79 | 26,264 | — | — |
| 1983-06-09 | $11.77 | $11.77 | 73,203 | — | — |
| 1983-06-08 | $11.79 | $11.79 | 50,851 | — | — |
| 1983-06-07 | $11.81 | $11.81 | 56,439 | — | — |
| 1983-06-06 | $11.90 | $11.90 | 11,176 | — | — |
| 1983-06-03 | $12.17 | $12.17 | 130,200 | — | — |
| 1983-06-02 | $12.17 | $12.17 | 43,586 | — | — |
| 1983-06-01 | $11.81 | $11.81 | 224,079 | — | — |
| 1983-05-31 | $11.77 | $11.77 | 169,316 | — | — |
| 1983-05-27 | $11.72 | $11.72 | 63,144 | — | — |
| 1983-05-26 | $11.72 | $11.72 | 25,705 | — | — |
| 1983-05-25 | $11.36 | $11.36 | 89,408 | — | — |
| 1983-05-24 | $11.18 | $11.18 | 26,822 | — | — |
| 1983-05-23 | $11.18 | $11.18 | 26,822 | — | — |
| 1983-05-20 | $11.18 | $11.18 | 75,997 | — | — |
| 1983-05-19 | $11.14 | $11.14 | 68,732 | — | — |
| 1983-05-18 | $11.10 | $11.10 | 53,086 | — | — |
| 1983-05-17 | $10.92 | $10.92 | 83,820 | — | — |
| 1983-05-16 | $10.74 | $10.74 | 83,261 | — | — |
| 1983-05-13 | $10.51 | $10.51 | 48,057 | — | — |
| 1983-05-12 | $10.20 | $10.20 | 15,088 | — | — |
| 1983-05-11 | $10.20 | $10.20 | 20,117 | — | — |
| 1983-05-10 | $10.38 | $10.38 | 74,320 | — | — |
| 1983-05-09 | $10.11 | $10.11 | 36,881 | — | — |
| 1983-05-06 | $10.20 | $10.20 | 24,028 | — | — |
| 1983-05-05 | $10.27 | $10.27 | 58,115 | — | — |
| 1983-05-04 | $10.22 | $10.22 | 31,293 | — | — |
| 1983-05-03 | $10.20 | $10.20 | 62,027 | — | — |
| 1983-05-02 | $10.20 | $10.20 | 93,878 | — | — |
| 1983-04-29 | $10.49 | $10.49 | 32,410 | — | — |
| 1983-04-28 | $9.91 | $9.91 | 15,646 | — | — |
| 1983-04-27 | $9.82 | $9.82 | 65,380 | — | — |
| 1983-04-26 | $9.69 | $9.69 | 29,616 | — | — |
| 1983-04-25 | $9.66 | $9.66 | 73,203 | — | — |
| 1983-04-22 | $9.71 | $9.71 | 86,614 | — | — |
| 1983-04-21 | $9.75 | $9.75 | 74,320 | — | — |
| 1983-04-20 | $9.71 | $9.71 | 55,321 | — | — |
| 1983-04-19 | $9.66 | $9.66 | 63,144 | — | — |
| 1983-04-18 | $9.69 | $9.69 | 45,263 | — | — |
| 1983-04-15 | $9.66 | $9.66 | 33,528 | — | — |
| 1983-04-14 | $9.75 | $9.75 | 51,968 | — | — |
| 1983-04-13 | $9.71 | $9.71 | 103,937 | — | — |
| 1983-04-12 | $9.66 | $9.66 | 63,144 | — | — |
| 1983-04-11 | $9.64 | $9.64 | 37,440 | — | — |
| 1983-04-08 | $9.66 | $9.66 | 39,116 | — | — |
| 1983-04-07 | $9.75 | $9.75 | 5,029 | — | — |
| 1983-04-06 | $9.75 | $9.75 | 271,018 | — | — |
| 1983-04-05 | $9.93 | $9.93 | 22,911 | — | — |
| 1983-04-04 | $9.84 | $9.84 | 28,499 | — | — |
| 1983-03-31 | $9.84 | $9.84 | 8,382 | — | — |
| 1983-03-30 | $9.84 | $9.84 | 20,117 | — | — |
| 1983-03-29 | $9.89 | $9.89 | 20,676 | — | — |
| 1983-03-28 | $9.86 | $9.86 | 13,411 | — | — |
| 1983-03-25 | $9.86 | $9.86 | 24,587 | — | — |
| 1983-03-24 | $9.89 | $9.89 | 36,322 | — | — |
| 1983-03-23 | $9.80 | $9.80 | 85,496 | — | — |
| 1983-03-22 | $9.62 | $9.62 | 45,263 | — | — |
| 1983-03-21 | $9.53 | $9.53 | 14,529 | — | — |
| 1983-03-18 | $9.53 | $9.53 | 34,646 | — | — |
| 1983-03-17 | $9.64 | $9.64 | 72,085 | — | — |
| 1983-03-16 | $9.48 | $9.48 | 34,646 | — | — |
| 1983-03-15 | $9.48 | $9.48 | 16,764 | — | — |
| 1983-03-14 | $9.57 | $9.57 | 50,851 | — | — |
| 1983-03-11 | $9.44 | $9.44 | 21,793 | — | — |
| 1983-03-10 | $9.57 | $9.57 | 10,058 | — | — |
| 1983-03-09 | $9.64 | $9.64 | 25,146 | — | — |
| 1983-03-08 | $9.53 | $9.53 | 29,058 | — | — |
| 1983-03-07 | $9.62 | $9.62 | 27,381 | — | — |
| 1983-03-04 | $9.57 | $9.57 | 8,941 | — | — |
| 1983-03-03 | $9.60 | $9.60 | 36,881 | — | — |
| 1983-03-02 | $9.40 | $9.40 | 15,646 | — | — |
| 1983-03-01 | $9.35 | $9.35 | 263,195 | — | — |
| 1983-02-28 | $9.13 | $9.13 | 102,819 | — | — |
| 1983-02-25 | $9.17 | $9.17 | 21,234 | — | — |
| 1983-02-24 | $9.31 | $9.31 | 142,494 | — | — |
| 1983-02-23 | $9.22 | $9.22 | 30,175 | — | — |
| 1983-02-22 | $9.04 | $9.04 | 53,645 | — | — |
| 1983-02-18 | $8.99 | $8.99 | 22,352 | — | — |
| 1983-02-17 | $9.04 | $9.04 | 12,294 | — | — |
| 1983-02-16 | $9.13 | $9.13 | 15,646 | — | — |
| 1983-02-15 | $9.22 | $9.22 | 169,875 | — | — |
| 1983-02-14 | $9.40 | $9.40 | 192,227 | — | — |
| 1983-02-11 | $9.17 | $9.17 | 183,286 | — | — |
| 1983-02-10 | $8.81 | $8.81 | 51,410 | — | — |
| 1983-02-09 | $8.84 | $8.84 | 39,675 | — | — |
| 1983-02-08 | $8.81 | $8.81 | 26,822 | — | — |
| 1983-02-07 | $8.99 | $8.99 | 574,446 | — | — |
| 1983-02-04 | $8.81 | $8.81 | 486,156 | — | — |
| 1983-02-03 | $8.86 | $8.86 | 20,676 | — | — |
| 1983-02-02 | $9.01 | $9.01 | 29,058 | — | — |
| 1983-02-01 | $9.04 | $9.04 | 24,028 | — | — |
| 1983-01-31 | $9.17 | $9.17 | 85,496 | — | — |
| 1983-01-28 | $9.17 | $9.17 | 165,964 | — | — |
| 1983-01-27 | $8.86 | $8.86 | 47,498 | — | — |
| 1983-01-26 | $8.70 | $8.70 | 53,645 | — | — |
| 1983-01-25 | $8.81 | $8.81 | 70,968 | — | — |
| 1983-01-24 | $8.84 | $8.84 | 54,204 | — | — |
| 1983-01-21 | $9.06 | $9.06 | 56,439 | — | — |
| 1983-01-20 | $9.26 | $9.26 | 11,176 | — | — |
| 1983-01-19 | $9.17 | $9.17 | 17,323 | — | — |
| 1983-01-18 | $9.31 | $9.31 | 10,617 | — | — |
| 1983-01-17 | $9.37 | $9.37 | 151,435 | — | — |
| 1983-01-14 | $9.44 | $9.44 | 62,027 | — | — |
| 1983-01-13 | $9.37 | $9.37 | 22,352 | — | — |
| 1983-01-12 | $9.48 | $9.48 | 38,557 | — | — |
| 1983-01-11 | $9.53 | $9.53 | 157,582 | — | — |
| 1983-01-10 | $9.57 | $9.57 | 37,998 | — | — |
| 1983-01-07 | $9.51 | $9.51 | 30,175 | — | — |
| 1983-01-06 | $9.44 | $9.44 | 54,204 | — | — |
| 1983-01-05 | $9.08 | $9.08 | 50,851 | — | — |
| 1983-01-04 | $8.99 | $8.99 | 15,646 | — | — |
| 1983-01-03 | $8.95 | $8.95 | 30,734 | — | — |