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 | $9.20 | $9.20 | 15,750 | — | — |
| 1983-12-29 | $9.07 | $9.07 | 17,625 | — | — |
| 1983-12-28 | $9.20 | $9.20 | 29,625 | — | — |
| 1983-12-27 | $9.00 | $9.00 | 9,938 | — | — |
| 1983-12-23 | $9.20 | $9.20 | 9,563 | — | — |
| 1983-12-22 | $8.93 | $8.93 | 73,688 | — | — |
| 1983-12-21 | $9.33 | $9.33 | 24,375 | — | — |
| 1983-12-20 | $9.40 | $9.40 | 187,500 | — | — |
| 1983-12-19 | $9.60 | $9.60 | 12,000 | — | — |
| 1983-12-16 | $9.87 | $9.87 | 12,938 | — | — |
| 1983-12-15 | $10.13 | $10.13 | 23,250 | — | — |
| 1983-12-14 | $10.33 | $10.33 | 42,000 | — | — |
| 1983-12-13 | $10.53 | $10.53 | 37,688 | — | — |
| 1983-12-12 | $10.53 | $10.53 | 10,500 | — | — |
| 1983-12-09 | $10.67 | $10.67 | 7,125 | — | — |
| 1983-12-08 | $10.53 | $10.53 | 8,063 | — | — |
| 1983-12-07 | $10.60 | $10.60 | 5,625 | — | — |
| 1983-12-06 | $10.53 | $10.53 | 25,500 | — | — |
| 1983-12-05 | $10.40 | $10.40 | 15,375 | — | — |
| 1983-12-02 | $10.40 | $10.40 | 16,313 | — | — |
| 1983-12-01 | $10.20 | $10.20 | 7,875 | — | — |
| 1983-11-30 | $10.13 | $10.13 | 9,000 | — | — |
| 1983-11-29 | $9.87 | $9.87 | 8,813 | — | — |
| 1983-11-28 | $9.87 | $9.87 | 7,875 | — | — |
| 1983-11-25 | $9.73 | $9.73 | 1,125 | — | — |
| 1983-11-23 | $10.00 | $10.00 | 4,875 | — | — |
| 1983-11-22 | $10.13 | $10.13 | 22,688 | — | — |
| 1983-11-21 | $10.27 | $10.27 | 7,313 | — | — |
| 1983-11-18 | $10.20 | $10.20 | 938 | — | — |
| 1983-11-17 | $10.40 | $10.40 | 23,250 | — | — |
| 1983-11-16 | $10.13 | $10.13 | 6,750 | — | — |
| 1983-11-15 | $10.00 | $10.00 | 12,000 | — | — |
| 1983-11-14 | $10.13 | $10.13 | 38,250 | — | — |
| 1983-11-11 | $9.47 | $9.47 | 58,875 | — | — |
| 1983-11-10 | $8.93 | $8.93 | 86,250 | — | — |
| 1983-11-09 | $8.80 | $8.80 | 37,125 | — | — |
| 1983-11-08 | $8.67 | $8.67 | 64,500 | — | — |
| 1983-11-07 | $8.67 | $8.67 | 47,625 | — | — |
| 1983-11-04 | $8.53 | $8.53 | 76,125 | — | — |
| 1983-11-03 | $8.93 | $8.93 | 13,875 | — | — |
| 1983-11-02 | $9.07 | $9.07 | 16,500 | — | — |
| 1983-11-01 | $9.20 | $9.20 | 16,688 | — | — |
| 1983-10-31 | $9.33 | $9.33 | 22,500 | — | — |
| 1983-10-28 | $9.60 | $9.60 | 24,375 | — | — |
| 1983-10-27 | $9.60 | $9.60 | 20,063 | — | — |
| 1983-10-26 | $9.73 | $9.73 | 72,188 | — | — |
| 1983-10-25 | $9.87 | $9.87 | 37,688 | — | — |
| 1983-10-24 | $10.27 | $10.27 | 22,688 | — | — |
| 1983-10-21 | $10.40 | $10.40 | 6,188 | — | — |
| 1983-10-20 | $10.67 | $10.67 | 13,875 | — | — |
| 1983-10-19 | $10.67 | $10.67 | 17,250 | — | — |
| 1983-10-18 | $10.67 | $10.67 | 63,000 | — | — |
| 1983-10-17 | $10.93 | $10.93 | 144,563 | — | — |
| 1983-10-14 | $10.60 | $10.60 | 33,750 | — | — |
| 1983-10-13 | $10.53 | $10.53 | 195,938 | — | — |
| 1983-10-12 | $10.53 | $10.53 | 50,813 | — | — |
| 1983-10-11 | $10.80 | $10.80 | 11,250 | — | — |
| 1983-10-10 | $11.07 | $11.07 | 27,938 | — | — |
| 1983-10-07 | $11.20 | $11.20 | 11,438 | — | — |
| 1983-10-06 | $11.20 | $11.20 | 14,438 | — | — |
| 1983-10-05 | $11.20 | $11.20 | 12,938 | — | — |
| 1983-10-04 | $11.20 | $11.20 | 90,750 | — | — |
| 1983-10-03 | $11.07 | $11.07 | 8,813 | — | — |
| 1983-09-30 | $10.93 | $10.93 | 6,375 | — | — |
| 1983-09-29 | $10.73 | $10.73 | 31,313 | — | — |
| 1983-09-28 | $10.80 | $10.80 | 9,188 | — | — |
| 1983-09-27 | $11.20 | $11.20 | 9,750 | — | — |
| 1983-09-26 | $11.20 | $11.20 | 3,563 | — | — |
| 1983-09-23 | $11.33 | $11.33 | 58,500 | — | — |
| 1983-09-22 | $11.73 | $11.73 | 5,625 | — | — |
| 1983-09-21 | $11.60 | $11.60 | 3,000 | — | — |
| 1983-09-20 | $11.47 | $11.47 | 126,750 | — | — |
| 1983-09-19 | $11.73 | $11.73 | 34,500 | — | — |
| 1983-09-16 | $11.73 | $11.73 | 8,625 | — | — |
| 1983-09-15 | $12.00 | $12.00 | 26,250 | — | — |
| 1983-09-14 | $12.00 | $12.00 | 53,813 | — | — |
| 1983-09-13 | $11.73 | $11.73 | 6,000 | — | — |
| 1983-09-12 | $11.87 | $11.87 | 38,438 | — | — |
| 1983-09-09 | $12.00 | $12.00 | 39,563 | — | — |
| 1983-09-08 | $11.73 | $11.73 | 17,063 | — | — |
| 1983-09-07 | $11.27 | $11.27 | 56,438 | — | — |
| 1983-09-06 | $10.73 | $10.73 | 9,000 | — | — |
| 1983-09-02 | $10.87 | $10.87 | 8,625 | — | — |
| 1983-09-01 | $10.27 | $10.27 | 7,500 | — | — |
| 1983-08-31 | $10.13 | $10.13 | 19,125 | — | — |
| 1983-08-30 | $10.13 | $10.13 | 7,313 | — | — |
| 1983-08-29 | $10.27 | $10.27 | 95,625 | — | — |
| 1983-08-26 | $10.53 | $10.53 | 5,438 | — | — |
| 1983-08-25 | $10.53 | $10.53 | 30,188 | — | — |
| 1983-08-24 | $10.40 | $10.40 | 34,125 | — | — |
| 1983-08-23 | $10.53 | $10.53 | 25,688 | — | — |
| 1983-08-22 | $10.53 | $10.53 | 16,688 | — | — |
| 1983-08-19 | $10.67 | $10.67 | 2,250 | — | — |
| 1983-08-18 | $10.67 | $10.67 | 4,313 | — | — |
| 1983-08-17 | $10.80 | $10.80 | 6,563 | — | — |
| 1983-08-16 | $10.80 | $10.80 | 375 | — | — |
| 1983-08-15 | $11.00 | $11.00 | 19,875 | — | — |
| 1983-08-12 | $11.07 | $11.07 | 8,625 | — | — |
| 1983-08-11 | $10.93 | $10.93 | 52,500 | — | — |
| 1983-08-10 | $10.93 | $10.93 | 3,750 | — | — |
| 1983-08-09 | $10.93 | $10.93 | 31,313 | — | — |
| 1983-08-08 | $10.80 | $10.80 | 10,125 | — | — |
| 1983-08-05 | $10.80 | $10.80 | 3,750 | — | — |
| 1983-08-04 | $10.67 | $10.67 | 27,188 | — | — |
| 1983-08-03 | $10.67 | $10.67 | 19,125 | — | — |
| 1983-08-02 | $11.07 | $11.07 | 87,188 | — | — |
| 1983-08-01 | $11.20 | $11.20 | 26,438 | — | — |
| 1983-07-29 | $11.20 | $11.20 | 44,813 | — | — |
| 1983-07-28 | $11.20 | $11.20 | 27,938 | — | — |
| 1983-07-27 | $12.00 | $12.00 | 96,563 | — | — |
| 1983-07-26 | $12.40 | $12.40 | 9,000 | — | — |
| 1983-07-25 | $12.53 | $12.53 | 7,313 | — | — |
| 1983-07-22 | $12.27 | $12.27 | 45,375 | — | — |
| 1983-07-21 | $11.47 | $11.47 | 29,438 | — | — |
| 1983-07-20 | $11.20 | $11.20 | 39,188 | — | — |
| 1983-07-19 | $10.93 | $10.93 | 6,563 | — | — |
| 1983-07-18 | $10.93 | $10.93 | 31,688 | — | — |
| 1983-07-15 | $11.20 | $11.20 | 11,813 | — | — |
| 1983-07-14 | $11.60 | $11.60 | 16,688 | — | — |
| 1983-07-13 | $11.33 | $11.33 | 12,938 | — | — |
| 1983-07-12 | $11.47 | $11.47 | 27,000 | — | — |
| 1983-07-11 | $11.73 | $11.73 | 2,813 | — | — |
| 1983-07-08 | $11.73 | $11.73 | 20,438 | — | — |
| 1983-07-07 | $11.87 | $11.87 | 24,750 | — | — |
| 1983-07-06 | $11.60 | $11.60 | 47,250 | — | — |
| 1983-07-05 | $11.60 | $11.60 | 24,938 | — | — |
| 1983-07-01 | $11.73 | $11.73 | 19,500 | — | — |
| 1983-06-30 | $11.60 | $11.60 | 32,625 | — | — |
| 1983-06-29 | $11.67 | $11.67 | 43,125 | — | — |
| 1983-06-28 | $11.80 | $11.80 | 94,875 | — | — |
| 1983-06-27 | $12.27 | $12.27 | 15,563 | — | — |
| 1983-06-24 | $12.13 | $12.13 | 32,813 | — | — |
| 1983-06-23 | $12.13 | $12.13 | 89,625 | — | — |
| 1983-06-22 | $12.13 | $12.13 | 14,625 | — | — |
| 1983-06-21 | $11.93 | $11.93 | 46,125 | — | — |
| 1983-06-20 | $12.40 | $12.40 | 89,250 | — | — |
| 1983-06-17 | $12.73 | $12.73 | 71,625 | — | — |
| 1983-06-16 | $12.80 | $12.80 | 88,500 | — | — |
| 1983-06-15 | $12.73 | $12.73 | 99,750 | — | — |
| 1983-06-14 | $12.73 | $12.73 | 42,750 | — | — |
| 1983-06-13 | $12.73 | $12.73 | 37,875 | — | — |
| 1983-06-10 | $12.80 | $12.80 | 147,750 | — | — |
| 1983-06-09 | $12.53 | $12.53 | 117,563 | — | — |
| 1983-06-08 | $12.67 | $12.67 | 192,188 | — | — |
| 1983-06-07 | $12.80 | $12.80 | 85,688 | — | — |
| 1983-06-06 | $13.20 | $13.20 | 17,063 | — | — |
| 1983-06-03 | $13.13 | $13.13 | 19,500 | — | — |
| 1983-06-02 | $13.00 | $13.00 | 105,563 | — | — |
| 1983-06-01 | $13.20 | $13.20 | 72,000 | — | — |
| 1983-05-31 | $12.67 | $12.67 | 31,500 | — | — |
| 1983-05-27 | $12.80 | $12.80 | 84,938 | — | — |
| 1983-05-26 | $12.00 | $12.00 | 19,875 | — | — |
| 1983-05-25 | $11.80 | $11.80 | 69,563 | — | — |
| 1983-05-24 | $12.00 | $12.00 | 25,313 | — | — |
| 1983-05-23 | $12.00 | $12.00 | 78,000 | — | — |
| 1983-05-20 | $12.13 | $12.13 | 46,688 | — | — |
| 1983-05-19 | $10.93 | $10.93 | 15,188 | — | — |
| 1983-05-18 | $10.80 | $10.80 | 28,688 | — | — |
| 1983-05-17 | $10.67 | $10.67 | 32,625 | — | — |
| 1983-05-16 | $10.53 | $10.53 | 39,938 | — | — |
| 1983-05-13 | $10.53 | $10.53 | 32,250 | — | — |
| 1983-05-12 | $10.53 | $10.53 | 219,375 | — | — |
| 1983-05-11 | $10.67 | $10.67 | 399,000 | — | — |
| 1983-05-10 | $10.67 | $10.67 | 32,063 | — | — |
| 1983-05-09 | $10.80 | $10.80 | 35,625 | — | — |
| 1983-05-06 | $10.80 | $10.80 | 54,750 | — | — |
| 1983-05-05 | $10.67 | $10.67 | 12,375 | — | — |
| 1983-05-04 | $10.53 | $10.53 | 19,500 | — | — |
| 1983-05-03 | $10.67 | $10.67 | 23,250 | — | — |
| 1983-05-02 | $10.93 | $10.93 | 19,875 | — | — |
| 1983-04-29 | $11.07 | $11.07 | 19,875 | — | — |
| 1983-04-28 | $10.93 | $10.93 | 24,000 | — | — |
| 1983-04-27 | $10.80 | $10.80 | 34,688 | — | — |
| 1983-04-26 | $11.07 | $11.07 | 71,625 | — | — |
| 1983-04-25 | $10.27 | $10.27 | 52,313 | — | — |
| 1983-04-22 | $10.13 | $10.13 | 100,313 | — | — |
| 1983-04-21 | $10.00 | $10.00 | 60,000 | — | — |
| 1983-04-20 | $9.60 | $9.60 | 76,125 | — | — |
| 1983-04-19 | $9.20 | $9.20 | 81,188 | — | — |
| 1983-04-18 | $8.80 | $8.80 | 9,000 | — | — |
| 1983-04-15 | $8.67 | $8.67 | 45,938 | — | — |
| 1983-04-14 | $8.93 | $8.93 | 36,563 | — | — |
| 1983-04-13 | $8.93 | $8.93 | 33,938 | — | — |
| 1983-04-12 | $9.07 | $9.07 | 18,750 | — | — |
| 1983-04-11 | $9.20 | $9.20 | 29,813 | — | — |
| 1983-04-08 | $9.20 | $9.20 | 28,313 | — | — |
| 1983-04-07 | $9.07 | $9.07 | 11,625 | — | — |
| 1983-04-06 | $9.20 | $9.20 | 41,625 | — | — |
| 1983-04-05 | $9.33 | $9.33 | 20,438 | — | — |
| 1983-04-04 | $9.07 | $9.07 | 8,438 | — | — |
| 1983-03-31 | $9.07 | $9.07 | 21,188 | — | — |
| 1983-03-30 | $9.07 | $9.07 | 7,500 | — | — |
| 1983-03-29 | $9.07 | $9.07 | 14,250 | — | — |
| 1983-03-28 | $8.93 | $8.93 | 22,500 | — | — |
| 1983-03-25 | $9.07 | $9.07 | 18,938 | — | — |
| 1983-03-24 | $9.20 | $9.20 | 32,625 | — | — |
| 1983-03-23 | $8.80 | $8.80 | 16,500 | — | — |
| 1983-03-22 | $8.80 | $8.80 | 18,750 | — | — |
| 1983-03-21 | $8.80 | $8.80 | 8,438 | — | — |
| 1983-03-18 | $8.80 | $8.80 | 7,688 | — | — |
| 1983-03-17 | $8.80 | $8.80 | 17,625 | — | — |
| 1983-03-16 | $8.80 | $8.80 | 83,625 | — | — |
| 1983-03-15 | $8.80 | $8.80 | 6,938 | — | — |
| 1983-03-14 | $8.80 | $8.80 | 11,438 | — | — |
| 1983-03-11 | $8.67 | $8.67 | 34,125 | — | — |
| 1983-03-10 | $8.40 | $8.40 | 10,313 | — | — |
| 1983-03-09 | $8.40 | $8.40 | 27,750 | — | — |
| 1983-03-08 | $8.40 | $8.40 | 30,000 | — | — |
| 1983-03-07 | $8.53 | $8.53 | 35,250 | — | — |
| 1983-03-04 | $8.40 | $8.40 | 32,250 | — | — |
| 1983-03-03 | $8.27 | $8.27 | 24,750 | — | — |
| 1983-03-02 | $8.27 | $8.27 | 27,563 | — | — |
| 1983-03-01 | $7.87 | $7.87 | 24,375 | — | — |
| 1983-02-28 | $7.60 | $7.60 | 30,000 | — | — |
| 1983-02-25 | $7.60 | $7.60 | 21,750 | — | — |
| 1983-02-24 | $7.60 | $7.60 | 24,188 | — | — |
| 1983-02-23 | $7.60 | $7.60 | 25,688 | — | — |
| 1983-02-22 | $7.73 | $7.73 | 29,766 | — | — |
| 1983-02-18 | $7.68 | $7.68 | 11,719 | — | — |
| 1983-02-17 | $7.68 | $7.68 | 74,531 | — | — |
| 1983-02-16 | $7.68 | $7.68 | 42,422 | — | — |
| 1983-02-15 | $8.21 | $8.21 | 15,000 | — | — |
| 1983-02-14 | $8.32 | $8.32 | 33,281 | — | — |
| 1983-02-11 | $8.11 | $8.11 | 35,391 | — | — |
| 1983-02-10 | $8.11 | $8.11 | 52,500 | — | — |
| 1983-02-09 | $7.89 | $7.89 | 116,953 | — | — |
| 1983-02-08 | $8.00 | $8.00 | 85,781 | — | — |
| 1983-02-07 | $7.68 | $7.68 | 102,422 | — | — |
| 1983-02-04 | $7.57 | $7.57 | 67,734 | — | — |
| 1983-02-03 | $6.72 | $6.72 | 35,156 | — | — |
| 1983-02-02 | $6.61 | $6.61 | 43,594 | — | — |
| 1983-02-01 | $6.51 | $6.51 | 41,016 | — | — |
| 1983-01-31 | $6.51 | $6.51 | 11,484 | — | — |
| 1983-01-28 | $6.51 | $6.51 | 29,531 | — | — |
| 1983-01-27 | $6.51 | $6.51 | 23,203 | — | — |
| 1983-01-26 | $6.51 | $6.51 | 42,188 | — | — |
| 1983-01-25 | $6.40 | $6.40 | 40,547 | — | — |
| 1983-01-24 | $6.19 | $6.19 | 75,234 | — | — |
| 1983-01-21 | $6.51 | $6.51 | 140,156 | — | — |
| 1983-01-20 | $6.51 | $6.51 | 110,859 | — | — |
| 1983-01-19 | $5.97 | $5.97 | 115,078 | — | — |
| 1983-01-18 | $6.08 | $6.08 | 206,016 | — | — |
| 1983-01-17 | $5.87 | $5.87 | 69,375 | — | — |
| 1983-01-14 | $5.87 | $5.87 | 32,109 | — | — |
| 1983-01-13 | $5.87 | $5.87 | 156,328 | — | — |
| 1983-01-12 | $5.87 | $5.87 | 47,109 | — | — |
| 1983-01-11 | $5.87 | $5.87 | 67,500 | — | — |
| 1983-01-10 | $6.08 | $6.08 | 118,828 | — | — |
| 1983-01-07 | $6.19 | $6.19 | 224,063 | — | — |
| 1983-01-06 | $5.65 | $5.65 | 128,203 | — | — |
| 1983-01-05 | $5.33 | $5.33 | 26,719 | — | — |
| 1983-01-04 | $4.91 | $4.91 | 48,047 | — | — |
| 1983-01-03 | $4.48 | $4.48 | 28,594 | — | — |