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 | $9.50 | $9.66 | 431,600 | — | — |
| 1983-12-29 | $9.44 | $9.59 | 99,600 | — | — |
| 1983-12-28 | $9.66 | $9.82 | 373,200 | — | — |
| 1983-12-27 | $9.69 | $9.85 | 75,600 | — | — |
| 1983-12-23 | $9.56 | $9.72 | 339,600 | — | — |
| 1983-12-22 | $9.75 | $9.91 | 89,200 | — | — |
| 1983-12-21 | $9.75 | $9.91 | 26,800 | — | — |
| 1983-12-20 | $9.75 | $9.91 | 43,600 | — | — |
| 1983-12-19 | $9.69 | $9.85 | 1,304,400 | — | — |
| 1983-12-16 | $9.72 | $9.88 | 18,800 | — | — |
| 1983-12-15 | $9.75 | $9.91 | 57,600 | — | — |
| 1983-12-14 | $9.78 | $9.94 | 488,000 | — | — |
| 1983-12-13 | $9.75 | $9.91 | 250,000 | — | — |
| 1983-12-12 | $9.81 | $9.97 | 444,400 | — | — |
| 1983-12-09 | $9.84 | $10.01 | 102,400 | — | — |
| 1983-12-08 | $9.84 | $10.01 | 113,200 | — | — |
| 1983-12-07 | $9.75 | $9.91 | 41,200 | — | — |
| 1983-12-06 | $9.66 | $9.82 | 108,800 | — | — |
| 1983-12-05 | $9.66 | $9.82 | 375,200 | — | — |
| 1983-12-02 | $9.59 | $9.75 | 122,400 | — | — |
| 1983-12-01 | $9.53 | $9.69 | 722,400 | — | — |
| 1983-11-30 | $9.53 | $9.69 | 322,800 | — | — |
| 1983-11-29 | $9.53 | $9.69 | 141,200 | — | — |
| 1983-11-28 | $9.63 | $9.78 | 25,600 | — | — |
| 1983-11-25 | $9.63 | $9.78 | 91,600 | — | — |
| 1983-11-23 | $9.63 | $9.78 | 383,200 | — | — |
| 1983-11-22 | $9.72 | $9.88 | 1,849,200 | — | — |
| 1983-11-21 | $9.53 | $9.69 | 184,400 | — | — |
| 1983-11-18 | $9.53 | $9.69 | 76,000 | — | — |
| 1983-11-17 | $9.56 | $9.72 | 62,400 | — | — |
| 1983-11-16 | $9.56 | $9.72 | 258,000 | — | — |
| 1983-11-15 | $9.44 | $9.59 | 124,800 | — | — |
| 1983-11-14 | $9.38 | $9.53 | 73,200 | — | — |
| 1983-11-11 | $9.44 | $9.59 | 71,600 | — | — |
| 1983-11-10 | $9.59 | $9.75 | 621,200 | — | — |
| 1983-11-09 | $9.59 | $9.75 | 32,800 | — | — |
| 1983-11-08 | $9.56 | $9.72 | 54,800 | — | — |
| 1983-11-07 | $9.75 | $9.91 | 530,800 | — | — |
| 1983-11-04 | $9.94 | $10.10 | 231,200 | — | — |
| 1983-11-03 | $9.97 | $10.13 | 183,600 | — | — |
| 1983-11-02 | $10.06 | $10.23 | 74,400 | — | — |
| 1983-11-01 | $10.00 | $10.17 | 186,800 | — | — |
| 1983-10-31 | $9.81 | $9.97 | 165,200 | — | — |
| 1983-10-28 | $9.69 | $9.85 | 55,200 | — | — |
| 1983-10-27 | $9.56 | $9.72 | 59,200 | — | — |
| 1983-10-26 | $9.53 | $9.69 | 38,000 | — | — |
| 1983-10-25 | $9.50 | $9.66 | 264,400 | — | — |
| 1983-10-24 | $9.50 | $9.66 | 476,800 | — | — |
| 1983-10-21 | $9.47 | $9.63 | 270,400 | — | — |
| 1983-10-20 | $9.44 | $9.59 | 94,400 | — | — |
| 1983-10-19 | $9.25 | $9.40 | 146,000 | — | — |
| 1983-10-18 | $9.28 | $9.43 | 61,200 | — | — |
| 1983-10-17 | $9.25 | $9.40 | 75,200 | — | — |
| 1983-10-14 | $9.16 | $9.31 | 27,200 | — | — |
| 1983-10-13 | $9.06 | $9.21 | 25,200 | — | — |
| 1983-10-12 | $9.09 | $9.24 | 27,600 | — | — |
| 1983-10-11 | $9.13 | $9.28 | 56,400 | — | — |
| 1983-10-10 | $9.19 | $9.34 | 27,600 | — | — |
| 1983-10-07 | $9.22 | $9.37 | 40,000 | — | — |
| 1983-10-06 | $9.19 | $9.34 | 728,800 | — | — |
| 1983-10-05 | $9.16 | $9.31 | 58,800 | — | — |
| 1983-10-04 | $9.13 | $9.28 | 180,400 | — | — |
| 1983-10-03 | $9.13 | $9.28 | 212,400 | — | — |
| 1983-09-30 | $9.09 | $9.24 | 604,000 | — | — |
| 1983-09-29 | $9.16 | $9.31 | 98,800 | — | — |
| 1983-09-28 | $9.22 | $9.37 | 143,200 | — | — |
| 1983-09-27 | $9.19 | $9.34 | 155,600 | — | — |
| 1983-09-26 | $9.25 | $9.40 | 85,200 | — | — |
| 1983-09-23 | $9.25 | $9.40 | 420,000 | — | — |
| 1983-09-22 | $9.19 | $9.34 | 206,000 | — | — |
| 1983-09-21 | $9.22 | $9.37 | 170,800 | — | — |
| 1983-09-20 | $9.25 | $9.40 | 475,600 | — | — |
| 1983-09-19 | $9.09 | $9.24 | 1,251,600 | — | — |
| 1983-09-16 | $8.88 | $9.02 | 691,600 | — | — |
| 1983-09-15 | $8.84 | $8.99 | 272,000 | — | — |
| 1983-09-14 | $8.81 | $8.96 | 241,600 | — | — |
| 1983-09-13 | $8.94 | $9.09 | 231,600 | — | — |
| 1983-09-12 | $8.94 | $9.09 | 38,000 | — | — |
| 1983-09-09 | $8.91 | $9.05 | 84,400 | — | — |
| 1983-09-08 | $8.88 | $9.02 | 63,600 | — | — |
| 1983-09-07 | $8.78 | $8.93 | 94,400 | — | — |
| 1983-09-06 | $8.69 | $8.83 | 357,600 | — | — |
| 1983-09-02 | $8.56 | $8.70 | 26,800 | — | — |
| 1983-09-01 | $8.59 | $8.74 | 54,800 | — | — |
| 1983-08-31 | $8.50 | $8.64 | 31,600 | — | — |
| 1983-08-30 | $8.53 | $8.67 | 21,600 | — | — |
| 1983-08-29 | $8.47 | $8.61 | 90,800 | — | — |
| 1983-08-26 | $8.44 | $8.58 | 16,800 | — | — |
| 1983-08-25 | $8.47 | $8.61 | 191,600 | — | — |
| 1983-08-24 | $8.47 | $8.61 | 42,400 | — | — |
| 1983-08-23 | $8.44 | $8.58 | 62,800 | — | — |
| 1983-08-22 | $8.47 | $8.61 | 38,400 | — | — |
| 1983-08-19 | $8.47 | $8.61 | 20,400 | — | — |
| 1983-08-18 | $8.44 | $8.58 | 31,200 | — | — |
| 1983-08-17 | $8.53 | $8.67 | 355,600 | — | — |
| 1983-08-16 | $8.38 | $8.51 | 320,800 | — | — |
| 1983-08-15 | $8.38 | $8.51 | 85,600 | — | — |
| 1983-08-12 | $8.53 | $8.67 | 684,800 | — | — |
| 1983-08-11 | $8.59 | $8.74 | 47,200 | — | — |
| 1983-08-10 | $8.59 | $8.74 | 109,600 | — | — |
| 1983-08-09 | $8.63 | $8.77 | 151,200 | — | — |
| 1983-08-08 | $8.66 | $8.80 | 95,600 | — | — |
| 1983-08-05 | $8.53 | $8.67 | 151,200 | — | — |
| 1983-08-04 | $8.47 | $8.61 | 288,400 | — | — |
| 1983-08-03 | $8.38 | $8.51 | 111,600 | — | — |
| 1983-08-02 | $8.34 | $8.48 | 415,600 | — | — |
| 1983-08-01 | $8.31 | $8.45 | 1,038,800 | — | — |
| 1983-07-29 | $8.25 | $8.39 | 114,800 | — | — |
| 1983-07-28 | $8.22 | $8.35 | 760,400 | — | — |
| 1983-07-27 | $8.16 | $8.29 | 611,600 | — | — |
| 1983-07-26 | $8.19 | $8.32 | 197,200 | — | — |
| 1983-07-25 | $8.16 | $8.29 | 24,800 | — | — |
| 1983-07-22 | $8.22 | $8.35 | 37,200 | — | — |
| 1983-07-21 | $8.25 | $8.39 | 170,400 | — | — |
| 1983-07-20 | $8.28 | $8.42 | 66,800 | — | — |
| 1983-07-19 | $8.28 | $8.42 | 1,226,000 | — | — |
| 1983-07-18 | $8.22 | $8.35 | 200,000 | — | — |
| 1983-07-15 | $8.13 | $8.26 | 142,800 | — | — |
| 1983-07-14 | $8.09 | $8.23 | 161,600 | — | — |
| 1983-07-13 | $8.06 | $8.20 | 40,000 | — | — |
| 1983-07-12 | $8.06 | $8.20 | 450,000 | — | — |
| 1983-07-11 | $8.09 | $8.23 | 21,200 | — | — |
| 1983-07-08 | $8.03 | $8.16 | 260,400 | — | — |
| 1983-07-07 | $8.09 | $8.23 | 330,400 | — | — |
| 1983-07-06 | $8.19 | $8.32 | 64,000 | — | — |
| 1983-07-05 | $8.13 | $8.26 | 189,600 | — | — |
| 1983-07-01 | $8.19 | $8.32 | 294,800 | — | — |
| 1983-06-30 | $8.22 | $8.35 | 70,400 | — | — |
| 1983-06-29 | $8.19 | $8.32 | 563,200 | — | — |
| 1983-06-28 | $8.41 | $8.55 | 817,200 | — | — |
| 1983-06-27 | $8.38 | $8.51 | 402,400 | — | — |
| 1983-06-24 | $8.38 | $8.51 | 444,400 | — | — |
| 1983-06-23 | $8.38 | $8.51 | 313,600 | — | — |
| 1983-06-22 | $8.38 | $8.51 | 345,600 | — | — |
| 1983-06-21 | $8.41 | $8.55 | 509,200 | — | — |
| 1983-06-20 | $8.34 | $8.48 | 109,600 | — | — |
| 1983-06-17 | $8.34 | $8.48 | 92,400 | — | — |
| 1983-06-16 | $8.34 | $8.48 | 420,800 | — | — |
| 1983-06-15 | $8.34 | $8.48 | 327,600 | — | — |
| 1983-06-14 | $8.38 | $8.51 | 111,600 | — | — |
| 1983-06-13 | $8.28 | $8.42 | 26,400 | — | — |
| 1983-06-10 | $8.25 | $8.39 | 164,400 | — | — |
| 1983-06-09 | $8.25 | $8.39 | 193,200 | — | — |
| 1983-06-08 | $8.31 | $8.45 | 128,400 | — | — |
| 1983-06-07 | $8.31 | $8.45 | 225,600 | — | — |
| 1983-06-06 | $8.41 | $8.55 | 816,800 | — | — |
| 1983-06-03 | $8.38 | $8.51 | 26,000 | — | — |
| 1983-06-02 | $8.41 | $8.55 | 157,200 | — | — |
| 1983-06-01 | $8.34 | $8.48 | 214,400 | — | — |
| 1983-05-31 | $8.34 | $8.48 | 65,200 | — | — |
| 1983-05-27 | $8.31 | $8.45 | 106,000 | — | — |
| 1983-05-26 | $8.34 | $8.48 | 723,600 | — | — |
| 1983-05-25 | $8.34 | $8.48 | 80,400 | — | — |
| 1983-05-24 | $8.31 | $8.45 | 140,400 | — | — |
| 1983-05-23 | $8.31 | $8.45 | 64,400 | — | — |
| 1983-05-20 | $8.34 | $8.48 | 255,600 | — | — |
| 1983-05-19 | $8.31 | $8.45 | 152,000 | — | — |
| 1983-05-18 | $8.34 | $8.48 | 118,000 | — | — |
| 1983-05-17 | $8.34 | $8.48 | 172,400 | — | — |
| 1983-05-16 | $8.28 | $8.42 | 402,000 | — | — |
| 1983-05-13 | $8.34 | $8.48 | 132,400 | — | — |
| 1983-05-12 | $8.28 | $8.42 | 33,200 | — | — |
| 1983-05-11 | $8.28 | $8.42 | 75,600 | — | — |
| 1983-05-10 | $8.25 | $8.39 | 141,200 | — | — |
| 1983-05-09 | $8.34 | $8.48 | 68,800 | — | — |
| 1983-05-06 | $8.31 | $8.45 | 67,200 | — | — |
| 1983-05-05 | $8.34 | $8.48 | 511,200 | — | — |
| 1983-05-04 | $8.25 | $8.39 | 76,000 | — | — |
| 1983-05-03 | $8.06 | $8.20 | 70,800 | — | — |
| 1983-05-02 | $8.13 | $8.26 | 373,600 | — | — |
| 1983-04-29 | $8.09 | $8.23 | 373,600 | — | — |
| 1983-04-28 | $8.06 | $8.20 | 267,600 | — | — |
| 1983-04-27 | $7.94 | $8.07 | 235,200 | — | — |
| 1983-04-26 | $7.94 | $8.07 | 266,800 | — | — |
| 1983-04-25 | $7.94 | $8.07 | 176,000 | — | — |
| 1983-04-22 | $7.88 | $8.01 | 328,400 | — | — |
| 1983-04-21 | $7.78 | $7.91 | 314,400 | — | — |
| 1983-04-20 | $7.78 | $7.91 | 433,600 | — | — |
| 1983-04-19 | $7.75 | $7.88 | 405,200 | — | — |
| 1983-04-18 | $7.72 | $7.85 | 179,600 | — | — |
| 1983-04-15 | $7.72 | $7.85 | 100,400 | — | — |
| 1983-04-14 | $7.75 | $7.88 | 812,800 | — | — |
| 1983-04-13 | $7.78 | $7.91 | 38,400 | — | — |
| 1983-04-12 | $7.75 | $7.88 | 34,000 | — | — |
| 1983-04-11 | $7.72 | $7.85 | 715,200 | — | — |
| 1983-04-08 | $7.69 | $7.81 | 104,400 | — | — |
| 1983-04-07 | $7.59 | $7.72 | 64,400 | — | — |
| 1983-04-06 | $7.53 | $7.66 | 156,800 | — | — |
| 1983-04-05 | $7.56 | $7.69 | 40,000 | — | — |
| 1983-04-04 | $7.59 | $7.72 | 87,200 | — | — |
| 1983-03-31 | $7.59 | $7.72 | 54,800 | — | — |
| 1983-03-30 | $7.53 | $7.66 | 162,400 | — | — |
| 1983-03-29 | $7.44 | $7.56 | 79,200 | — | — |
| 1983-03-28 | $7.81 | $7.94 | 762,000 | — | — |
| 1983-03-25 | $7.81 | $7.94 | 272,800 | — | — |
| 1983-03-24 | $7.91 | $8.04 | 48,000 | — | — |
| 1983-03-23 | $7.91 | $8.04 | 105,600 | — | — |
| 1983-03-22 | $7.91 | $8.04 | 22,400 | — | — |
| 1983-03-21 | $7.97 | $8.10 | 1,824,400 | — | — |
| 1983-03-18 | $7.81 | $7.94 | 89,600 | — | — |
| 1983-03-17 | $8.00 | $8.13 | 357,200 | — | — |
| 1983-03-16 | $8.00 | $8.13 | 127,600 | — | — |
| 1983-03-15 | $8.03 | $8.16 | 96,000 | — | — |
| 1983-03-14 | $8.03 | $8.16 | 37,600 | — | — |
| 1983-03-11 | $8.00 | $8.13 | 119,600 | — | — |
| 1983-03-10 | $8.13 | $8.26 | 319,600 | — | — |
| 1983-03-09 | $8.06 | $8.20 | 250,400 | — | — |
| 1983-03-08 | $8.09 | $8.23 | 133,600 | — | — |
| 1983-03-07 | $8.16 | $8.29 | 327,600 | — | — |
| 1983-03-04 | $8.16 | $8.29 | 97,600 | — | — |
| 1983-03-03 | $8.06 | $8.20 | 83,600 | — | — |
| 1983-03-02 | $8.09 | $8.23 | 164,800 | — | — |
| 1983-03-01 | $8.03 | $8.16 | 98,800 | — | — |
| 1983-02-28 | $7.94 | $8.07 | 23,200 | — | — |
| 1983-02-25 | $7.88 | $8.01 | 123,200 | — | — |
| 1983-02-24 | $7.97 | $8.10 | 37,200 | — | — |
| 1983-02-23 | $7.84 | $7.97 | 114,000 | — | — |
| 1983-02-22 | $7.72 | $7.85 | 54,800 | — | — |
| 1983-02-18 | $7.72 | $7.85 | 53,600 | — | — |
| 1983-02-17 | $7.75 | $7.88 | 65,200 | — | — |
| 1983-02-16 | $7.78 | $7.91 | 38,000 | — | — |
| 1983-02-15 | $7.75 | $7.88 | 262,800 | — | — |
| 1983-02-14 | $7.75 | $7.88 | 36,800 | — | — |
| 1983-02-11 | $7.69 | $7.81 | 22,000 | — | — |
| 1983-02-10 | $7.69 | $7.81 | 204,800 | — | — |
| 1983-02-09 | $7.69 | $7.81 | 174,800 | — | — |
| 1983-02-08 | $7.66 | $7.78 | 283,200 | — | — |
| 1983-02-07 | $7.59 | $7.72 | 120,800 | — | — |
| 1983-02-04 | $7.59 | $7.72 | 71,600 | — | — |
| 1983-02-03 | $7.53 | $7.66 | 331,600 | — | — |
| 1983-02-02 | $7.56 | $7.69 | 46,400 | — | — |
| 1983-02-01 | $7.56 | $7.69 | 352,400 | — | — |
| 1983-01-31 | $7.53 | $7.66 | 56,000 | — | — |
| 1983-01-28 | $7.53 | $7.66 | 474,000 | — | — |
| 1983-01-27 | $7.53 | $7.66 | 712,800 | — | — |
| 1983-01-26 | $7.53 | $7.66 | 168,800 | — | — |
| 1983-01-25 | $7.50 | $7.62 | 92,800 | — | — |
| 1983-01-24 | $7.53 | $7.66 | 176,400 | — | — |
| 1983-01-21 | $7.59 | $7.72 | 96,400 | — | — |
| 1983-01-20 | $7.63 | $7.75 | 781,600 | — | — |
| 1983-01-19 | $7.66 | $7.78 | 73,200 | — | — |
| 1983-01-18 | $7.63 | $7.75 | 148,000 | — | — |
| 1983-01-17 | $7.72 | $7.85 | 320,800 | — | — |
| 1983-01-14 | $7.69 | $7.81 | 30,800 | — | — |
| 1983-01-13 | $7.63 | $7.75 | 293,200 | — | — |
| 1983-01-12 | $7.75 | $7.88 | 1,069,600 | — | — |
| 1983-01-11 | $7.75 | $7.88 | 24,000 | — | — |
| 1983-01-10 | $7.81 | $7.94 | 96,000 | — | — |
| 1983-01-07 | $7.72 | $7.85 | 70,400 | — | — |
| 1983-01-06 | $7.72 | $7.85 | 526,000 | — | — |
| 1983-01-05 | $7.50 | $7.62 | 19,600 | — | — |
| 1983-01-04 | $7.56 | $7.69 | 64,800 | — | — |
| 1983-01-03 | $7.53 | $7.66 | 32,800 | — | — |