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 | $8.59 | $8.59 | 44,800 | — | — |
| 1983-12-29 | $8.63 | $8.62 | 20,800 | — | — |
| 1983-12-28 | $8.66 | $8.66 | 23,600 | — | — |
| 1983-12-27 | $8.38 | $8.37 | 13,600 | — | — |
| 1983-12-23 | $8.41 | $8.41 | 20,800 | — | — |
| 1983-12-22 | $8.56 | $8.56 | 32,000 | — | — |
| 1983-12-21 | $8.81 | $8.81 | 10,800 | — | — |
| 1983-12-20 | $8.81 | $8.81 | 14,800 | — | — |
| 1983-12-19 | $8.81 | $8.81 | 11,600 | — | — |
| 1983-12-16 | $8.75 | $8.75 | 16,800 | — | — |
| 1983-12-15 | $9.09 | $9.09 | 26,800 | — | — |
| 1983-12-14 | $9.16 | $9.16 | 14,400 | — | — |
| 1983-12-13 | $9.13 | $9.12 | 10,000 | — | — |
| 1983-12-12 | $9.09 | $9.09 | 19,600 | — | — |
| 1983-12-09 | $9.09 | $9.09 | 30,800 | — | — |
| 1983-12-08 | $9.13 | $9.12 | 43,600 | — | — |
| 1983-12-07 | $9.25 | $9.25 | 19,200 | — | — |
| 1983-12-06 | $9.28 | $9.28 | 1,600 | — | — |
| 1983-12-05 | $9.25 | $9.25 | 19,600 | — | — |
| 1983-12-02 | $9.31 | $9.31 | 3,200 | — | — |
| 1983-12-01 | $9.34 | $9.34 | 26,400 | — | — |
| 1983-11-30 | $9.41 | $9.41 | 20,800 | — | — |
| 1983-11-29 | $9.19 | $9.19 | 24,400 | — | — |
| 1983-11-28 | $9.25 | $9.25 | 13,200 | — | — |
| 1983-11-25 | $9.47 | $9.47 | 7,200 | — | — |
| 1983-11-23 | $9.53 | $9.53 | 14,800 | — | — |
| 1983-11-22 | $9.69 | $9.69 | 21,600 | — | — |
| 1983-11-21 | $9.66 | $9.66 | 29,200 | — | — |
| 1983-11-18 | $9.50 | $9.50 | 47,200 | — | — |
| 1983-11-17 | $9.34 | $9.34 | 18,000 | — | — |
| 1983-11-16 | $9.50 | $9.50 | 12,800 | — | — |
| 1983-11-15 | $9.44 | $9.44 | 137,200 | — | — |
| 1983-11-14 | $9.50 | $9.50 | 7,600 | — | — |
| 1983-11-11 | $9.53 | $9.53 | 10,000 | — | — |
| 1983-11-10 | $9.50 | $9.50 | 15,200 | — | — |
| 1983-11-09 | $9.44 | $9.44 | 4,400 | — | — |
| 1983-11-08 | $9.44 | $9.44 | 6,800 | — | — |
| 1983-11-07 | $9.25 | $9.25 | 23,600 | — | — |
| 1983-11-04 | $9.34 | $9.34 | 9,600 | — | — |
| 1983-11-03 | $9.41 | $9.41 | 21,600 | — | — |
| 1983-11-02 | $9.63 | $9.62 | 18,400 | — | — |
| 1983-11-01 | $9.63 | $9.62 | 23,200 | — | — |
| 1983-10-31 | $9.56 | $9.56 | 35,600 | — | — |
| 1983-10-28 | $9.84 | $9.84 | 16,000 | — | — |
| 1983-10-27 | $9.97 | $9.97 | 10,400 | — | — |
| 1983-10-26 | $10.06 | $10.06 | 10,800 | — | — |
| 1983-10-25 | $10.09 | $10.09 | 79,200 | — | — |
| 1983-10-24 | $10.09 | $10.09 | 20,400 | — | — |
| 1983-10-21 | $10.13 | $10.12 | 53,200 | — | — |
| 1983-10-20 | $9.91 | $9.91 | 69,600 | — | — |
| 1983-10-19 | $9.97 | $9.97 | 13,600 | — | — |
| 1983-10-18 | $10.06 | $10.06 | 13,600 | — | — |
| 1983-10-17 | $10.19 | $10.19 | 11,600 | — | — |
| 1983-10-14 | $10.28 | $10.28 | 5,200 | — | — |
| 1983-10-13 | $10.25 | $10.25 | 7,200 | — | — |
| 1983-10-12 | $10.38 | $10.37 | 206,400 | — | — |
| 1983-10-11 | $10.56 | $10.56 | 18,000 | — | — |
| 1983-10-10 | $10.44 | $10.44 | 10,400 | — | — |
| 1983-10-07 | $10.38 | $10.37 | 42,000 | — | — |
| 1983-10-06 | $10.22 | $10.22 | 12,000 | — | — |
| 1983-10-05 | $9.97 | $9.97 | 5,600 | — | — |
| 1983-10-04 | $9.84 | $9.84 | 6,000 | — | — |
| 1983-10-03 | $9.78 | $9.78 | 14,000 | — | — |
| 1983-09-30 | $9.91 | $9.91 | 6,400 | — | — |
| 1983-09-29 | $9.94 | $9.94 | 2,400 | — | — |
| 1983-09-28 | $10.06 | $10.06 | 19,200 | — | — |
| 1983-09-27 | $10.06 | $10.06 | 10,000 | — | — |
| 1983-09-26 | $10.28 | $10.28 | 20,800 | — | — |
| 1983-09-23 | $10.47 | $10.47 | 12,800 | — | — |
| 1983-09-22 | $10.50 | $10.50 | 52,800 | — | — |
| 1983-09-21 | $10.44 | $10.44 | 39,200 | — | — |
| 1983-09-20 | $10.50 | $10.50 | 22,400 | — | — |
| 1983-09-19 | $10.44 | $10.44 | 34,800 | — | — |
| 1983-09-16 | $10.50 | $10.50 | 42,000 | — | — |
| 1983-09-15 | $10.06 | $10.06 | 7,600 | — | — |
| 1983-09-14 | $9.97 | $9.97 | 14,800 | — | — |
| 1983-09-13 | $9.94 | $9.94 | 10,000 | — | — |
| 1983-09-12 | $9.81 | $9.81 | 84,000 | — | — |
| 1983-09-09 | $9.91 | $9.91 | 50,800 | — | — |
| 1983-09-08 | $9.75 | $9.75 | 22,400 | — | — |
| 1983-09-07 | $9.88 | $9.87 | 90,400 | — | — |
| 1983-09-06 | $9.84 | $9.84 | 112,800 | — | — |
| 1983-09-02 | $9.94 | $9.94 | 13,200 | — | — |
| 1983-09-01 | $9.84 | $9.84 | 17,200 | — | — |
| 1983-08-31 | $9.94 | $9.94 | 59,600 | — | — |
| 1983-08-30 | $9.50 | $9.50 | 34,000 | — | — |
| 1983-08-29 | $9.59 | $9.59 | 4,000 | — | — |
| 1983-08-26 | $9.63 | $9.62 | 15,200 | — | — |
| 1983-08-25 | $9.63 | $9.62 | 3,600 | — | — |
| 1983-08-24 | $9.66 | $9.66 | 8,400 | — | — |
| 1983-08-23 | $9.50 | $9.50 | 27,600 | — | — |
| 1983-08-22 | $9.53 | $9.53 | 37,600 | — | — |
| 1983-08-19 | $9.72 | $9.72 | 24,000 | — | — |
| 1983-08-18 | $9.50 | $9.50 | 8,400 | — | — |
| 1983-08-17 | $9.47 | $9.47 | 32,800 | — | — |
| 1983-08-16 | $9.34 | $9.34 | 10,800 | — | — |
| 1983-08-15 | $9.47 | $9.47 | 19,200 | — | — |
| 1983-08-12 | $9.44 | $9.44 | 57,200 | — | — |
| 1983-08-11 | $9.31 | $9.31 | 18,400 | — | — |
| 1983-08-10 | $9.31 | $9.31 | 20,800 | — | — |
| 1983-08-09 | $9.16 | $9.16 | 82,800 | — | — |
| 1983-08-08 | $9.25 | $9.25 | 14,800 | — | — |
| 1983-08-05 | $8.94 | $8.94 | 23,600 | — | — |
| 1983-08-04 | $9.03 | $9.03 | 6,800 | — | — |
| 1983-08-03 | $8.88 | $8.87 | 2,000 | — | — |
| 1983-08-02 | $8.97 | $8.97 | 48,000 | — | — |
| 1983-08-01 | $9.03 | $9.03 | 16,800 | — | — |
| 1983-07-29 | $9.06 | $9.06 | 400 | — | — |
| 1983-07-28 | $9.13 | $9.12 | 20,800 | — | — |
| 1983-07-27 | $9.28 | $9.28 | 16,000 | — | — |
| 1983-07-26 | $9.19 | $9.19 | 8,000 | — | — |
| 1983-07-25 | $9.13 | $9.12 | 22,400 | — | — |
| 1983-07-22 | $8.72 | $8.72 | 60,000 | — | — |
| 1983-07-21 | $8.63 | $8.62 | 29,600 | — | — |
| 1983-07-20 | $8.50 | $8.50 | 46,400 | — | — |
| 1983-07-19 | $8.69 | $8.69 | 35,200 | — | — |
| 1983-07-18 | $8.59 | $8.59 | 24,800 | — | — |
| 1983-07-15 | $8.56 | $8.56 | 9,600 | — | — |
| 1983-07-14 | $8.63 | $8.62 | 22,000 | — | — |
| 1983-07-13 | $8.50 | $8.50 | 28,000 | — | — |
| 1983-07-12 | $8.53 | $8.53 | 14,800 | — | — |
| 1983-07-11 | $8.59 | $8.59 | 10,400 | — | — |
| 1983-07-08 | $8.50 | $8.50 | 28,800 | — | — |
| 1983-07-07 | $8.81 | $8.81 | 32,400 | — | — |
| 1983-07-06 | $8.81 | $8.81 | 20,000 | — | — |
| 1983-07-05 | $8.81 | $8.81 | 18,400 | — | — |
| 1983-07-01 | $9.00 | $9.00 | 21,200 | — | — |
| 1983-06-30 | $8.91 | $8.91 | 128,000 | — | — |
| 1983-06-29 | $8.75 | $8.75 | 29,200 | — | — |
| 1983-06-28 | $8.78 | $8.78 | 14,000 | — | — |
| 1983-06-27 | $8.88 | $8.87 | 12,800 | — | — |
| 1983-06-24 | $9.13 | $9.12 | 7,600 | — | — |
| 1983-06-23 | $9.00 | $9.00 | 21,600 | — | — |
| 1983-06-22 | $8.97 | $8.97 | 49,200 | — | — |
| 1983-06-21 | $8.97 | $8.97 | 24,400 | — | — |
| 1983-06-20 | $8.91 | $8.91 | 15,200 | — | — |
| 1983-06-17 | $9.00 | $9.00 | 7,600 | — | — |
| 1983-06-16 | $8.97 | $8.97 | 23,200 | — | — |
| 1983-06-15 | $9.13 | $9.12 | 8,800 | — | — |
| 1983-06-14 | $9.22 | $9.22 | 13,600 | — | — |
| 1983-06-13 | $9.25 | $9.25 | 42,400 | — | — |
| 1983-06-10 | $9.06 | $9.06 | 7,200 | — | — |
| 1983-06-09 | $8.88 | $8.87 | 8,400 | — | — |
| 1983-06-08 | $8.94 | $8.94 | 11,600 | — | — |
| 1983-06-07 | $9.19 | $9.19 | 52,400 | — | — |
| 1983-06-06 | $9.31 | $9.31 | 15,200 | — | — |
| 1983-06-03 | $9.31 | $9.31 | 12,400 | — | — |
| 1983-06-02 | $9.31 | $9.31 | 5,600 | — | — |
| 1983-06-01 | $9.34 | $9.34 | 33,200 | — | — |
| 1983-05-31 | $9.28 | $9.28 | 10,400 | — | — |
| 1983-05-27 | $9.38 | $9.37 | 74,800 | — | — |
| 1983-05-26 | $9.34 | $9.34 | 22,400 | — | — |
| 1983-05-25 | $9.38 | $9.37 | 62,000 | — | — |
| 1983-05-24 | $9.44 | $9.44 | 3,200 | — | — |
| 1983-05-23 | $9.47 | $9.47 | 4,800 | — | — |
| 1983-05-20 | $9.50 | $9.50 | 13,200 | — | — |
| 1983-05-19 | $9.47 | $9.47 | 12,800 | — | — |
| 1983-05-18 | $9.50 | $9.50 | 26,400 | — | — |
| 1983-05-17 | $9.50 | $9.50 | 73,200 | — | — |
| 1983-05-16 | $9.53 | $9.53 | 40,800 | — | — |
| 1983-05-13 | $9.75 | $9.75 | 37,200 | — | — |
| 1983-05-12 | $9.56 | $9.56 | 14,000 | — | — |
| 1983-05-11 | $9.56 | $9.56 | 86,400 | — | — |
| 1983-05-10 | $9.56 | $9.56 | 48,800 | — | — |
| 1983-05-09 | $9.66 | $9.66 | 19,600 | — | — |
| 1983-05-06 | $9.75 | $9.75 | 172,800 | — | — |
| 1983-05-05 | $9.50 | $9.50 | 9,600 | — | — |
| 1983-05-04 | $9.50 | $9.50 | 14,000 | — | — |
| 1983-05-03 | $9.50 | $9.50 | 34,800 | — | — |
| 1983-05-02 | $9.53 | $9.53 | 34,400 | — | — |
| 1983-04-29 | $9.53 | $9.53 | 20,400 | — | — |
| 1983-04-28 | $9.31 | $9.31 | 49,600 | — | — |
| 1983-04-27 | $9.13 | $9.12 | 27,200 | — | — |
| 1983-04-26 | $9.00 | $9.00 | 29,600 | — | — |
| 1983-04-25 | $9.00 | $9.00 | 21,600 | — | — |
| 1983-04-22 | $8.75 | $8.75 | 43,200 | — | — |
| 1983-04-21 | $8.75 | $8.75 | 62,000 | — | — |
| 1983-04-20 | $8.81 | $8.81 | 20,400 | — | — |
| 1983-04-19 | $8.81 | $8.81 | 20,800 | — | — |
| 1983-04-18 | $8.84 | $8.84 | 6,800 | — | — |
| 1983-04-15 | $8.94 | $8.94 | 43,200 | — | — |
| 1983-04-14 | $8.81 | $8.81 | 9,200 | — | — |
| 1983-04-13 | $8.91 | $8.91 | 70,800 | — | — |
| 1983-04-12 | $9.00 | $9.00 | 16,000 | — | — |
| 1983-04-11 | $8.97 | $8.97 | 36,800 | — | — |
| 1983-04-08 | $8.75 | $8.75 | 161,200 | — | — |
| 1983-04-07 | $8.59 | $8.59 | 43,600 | — | — |
| 1983-04-06 | $8.75 | $8.75 | 20,000 | — | — |
| 1983-04-05 | $9.00 | $9.00 | 16,000 | — | — |
| 1983-04-04 | $9.00 | $9.00 | 35,200 | — | — |
| 1983-03-31 | $8.81 | $8.81 | 21,200 | — | — |
| 1983-03-30 | $8.50 | $8.50 | 26,400 | — | — |
| 1983-03-29 | $8.50 | $8.50 | 6,800 | — | — |
| 1983-03-28 | $8.59 | $8.59 | 29,200 | — | — |
| 1983-03-25 | $8.63 | $8.62 | 1,200 | — | — |
| 1983-03-24 | $8.75 | $8.75 | 35,600 | — | — |
| 1983-03-23 | $8.81 | $8.81 | 33,600 | — | — |
| 1983-03-22 | $8.31 | $8.31 | 34,800 | — | — |
| 1983-03-21 | $8.28 | $8.28 | 29,600 | — | — |
| 1983-03-18 | $8.28 | $8.28 | 70,000 | — | — |
| 1983-03-17 | $8.38 | $8.37 | 72,400 | — | — |
| 1983-03-16 | $8.53 | $8.53 | 40,400 | — | — |
| 1983-03-15 | $8.59 | $8.59 | 4,000 | — | — |
| 1983-03-14 | $8.75 | $8.75 | 156,000 | — | — |
| 1983-03-11 | $8.88 | $8.87 | 13,200 | — | — |
| 1983-03-10 | $8.97 | $8.97 | 36,400 | — | — |
| 1983-03-09 | $8.78 | $8.78 | 28,000 | — | — |
| 1983-03-08 | $8.78 | $8.78 | 11,200 | — | — |
| 1983-03-07 | $9.03 | $9.03 | 66,800 | — | — |
| 1983-03-04 | $9.25 | $9.25 | 32,000 | — | — |
| 1983-03-03 | $9.13 | $9.12 | 83,600 | — | — |
| 1983-03-02 | $9.13 | $9.12 | 57,600 | — | — |
| 1983-03-01 | $8.97 | $8.97 | 68,800 | — | — |
| 1983-02-28 | $8.91 | $8.91 | 28,800 | — | — |
| 1983-02-25 | $9.00 | $9.00 | 73,600 | — | — |
| 1983-02-24 | $9.00 | $9.00 | 70,800 | — | — |
| 1983-02-23 | $9.00 | $9.00 | 36,800 | — | — |
| 1983-02-22 | $8.81 | $8.81 | 108,800 | — | — |
| 1983-02-18 | $8.75 | $8.75 | 21,200 | — | — |
| 1983-02-17 | $8.56 | $8.56 | 76,000 | — | — |
| 1983-02-16 | $8.38 | $8.37 | 70,800 | — | — |
| 1983-02-15 | $8.19 | $8.19 | 48,800 | — | — |
| 1983-02-14 | $8.06 | $8.06 | 58,400 | — | — |
| 1983-02-11 | $8.00 | $8.00 | 36,800 | — | — |
| 1983-02-10 | $8.13 | $8.12 | 50,800 | — | — |
| 1983-02-09 | $8.06 | $8.06 | 60,000 | — | — |
| 1983-02-08 | $7.94 | $7.94 | 47,200 | — | — |
| 1983-02-07 | $8.19 | $8.19 | 42,800 | — | — |
| 1983-02-04 | $8.22 | $8.22 | 54,400 | — | — |
| 1983-02-03 | $8.19 | $8.19 | 185,200 | — | — |
| 1983-02-02 | $7.88 | $7.87 | 51,600 | — | — |
| 1983-02-01 | $7.75 | $7.75 | 88,000 | — | — |
| 1983-01-31 | $7.38 | $7.37 | 11,600 | — | — |
| 1983-01-28 | $7.13 | $7.12 | 66,800 | — | — |
| 1983-01-27 | $7.19 | $7.19 | 52,000 | — | — |
| 1983-01-26 | $7.19 | $7.19 | 23,200 | — | — |
| 1983-01-25 | $7.06 | $7.06 | 11,600 | — | — |
| 1983-01-24 | $7.31 | $7.31 | 84,400 | — | — |
| 1983-01-21 | $7.31 | $7.31 | 35,200 | — | — |
| 1983-01-20 | $7.41 | $7.41 | 22,000 | — | — |
| 1983-01-19 | $7.44 | $7.44 | 24,000 | — | — |
| 1983-01-18 | $7.50 | $7.50 | 42,400 | — | — |
| 1983-01-17 | $7.53 | $7.53 | 36,000 | — | — |
| 1983-01-14 | $7.47 | $7.47 | 15,200 | — | — |
| 1983-01-13 | $7.47 | $7.47 | 20,800 | — | — |
| 1983-01-12 | $7.41 | $7.41 | 29,200 | — | — |
| 1983-01-11 | $7.38 | $7.37 | 90,800 | — | — |
| 1983-01-10 | $7.50 | $7.50 | 55,600 | — | — |
| 1983-01-07 | $7.09 | $7.09 | 316,400 | — | — |
| 1983-01-06 | $6.81 | $6.81 | 107,200 | — | — |
| 1983-01-05 | $6.69 | $6.69 | 161,200 | — | — |
| 1983-01-04 | $6.66 | $6.66 | 44,800 | — | — |
| 1983-01-03 | $6.72 | $6.72 | 60,800 | — | — |