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 | $16.81 | $16.81 | 246,600 | — | — |
| 1983-12-29 | $16.81 | $16.81 | 712,600 | — | — |
| 1983-12-28 | $16.38 | $16.38 | 112,000 | — | — |
| 1983-12-27 | $16.56 | $16.56 | 142,400 | — | — |
| 1983-12-23 | $16.19 | $16.19 | 206,400 | — | — |
| 1983-12-22 | $16.13 | $16.13 | 487,000 | — | — |
| 1983-12-21 | $15.94 | $15.94 | 610,400 | — | — |
| 1983-12-20 | $16.31 | $16.31 | 216,400 | — | — |
| 1983-12-19 | $16.06 | $16.06 | 225,000 | — | — |
| 1983-12-16 | $16.00 | $16.00 | 717,400 | — | — |
| 1983-12-15 | $16.19 | $16.19 | 553,400 | — | — |
| 1983-12-14 | $16.13 | $16.13 | 569,200 | — | — |
| 1983-12-13 | $16.50 | $16.50 | 635,600 | — | — |
| 1983-12-12 | $16.63 | $16.63 | 425,200 | — | — |
| 1983-12-09 | $16.38 | $16.38 | 1,296,000 | — | — |
| 1983-12-08 | $16.56 | $16.56 | 555,600 | — | — |
| 1983-12-07 | $17.19 | $17.19 | 423,800 | — | — |
| 1983-12-06 | $16.81 | $16.81 | 257,200 | — | — |
| 1983-12-05 | $16.69 | $16.69 | 248,600 | — | — |
| 1983-12-02 | $16.88 | $16.88 | 1,618,400 | — | — |
| 1983-12-01 | $16.81 | $16.81 | 505,400 | — | — |
| 1983-11-30 | $17.00 | $17.00 | 545,800 | — | — |
| 1983-11-29 | $17.69 | $17.69 | 846,400 | — | — |
| 1983-11-28 | $16.69 | $16.69 | 113,800 | — | — |
| 1983-11-25 | $16.69 | $16.69 | 142,800 | — | — |
| 1983-11-23 | $16.31 | $16.31 | 292,800 | — | — |
| 1983-11-22 | $16.50 | $16.50 | 407,200 | — | — |
| 1983-11-21 | $17.06 | $17.06 | 580,600 | — | — |
| 1983-11-18 | $16.75 | $16.75 | 512,000 | — | — |
| 1983-11-17 | $16.38 | $16.38 | 722,600 | — | — |
| 1983-11-16 | $15.88 | $15.88 | 276,200 | — | — |
| 1983-11-15 | $15.81 | $15.81 | 708,000 | — | — |
| 1983-11-14 | $15.75 | $15.75 | 528,400 | — | — |
| 1983-11-11 | $16.13 | $16.13 | 771,200 | — | — |
| 1983-11-10 | $15.38 | $15.37 | 822,200 | — | — |
| 1983-11-09 | $14.75 | $14.75 | 616,600 | — | — |
| 1983-11-08 | $13.38 | $13.38 | 715,800 | — | — |
| 1983-11-07 | $13.81 | $13.81 | 846,200 | — | — |
| 1983-11-04 | $14.63 | $14.62 | 239,800 | — | — |
| 1983-11-03 | $14.69 | $14.69 | 356,800 | — | — |
| 1983-11-02 | $15.13 | $15.13 | 429,400 | — | — |
| 1983-11-01 | $14.81 | $14.81 | 680,600 | — | — |
| 1983-10-31 | $15.00 | $15.00 | 493,600 | — | — |
| 1983-10-28 | $15.50 | $15.50 | 816,600 | — | — |
| 1983-10-27 | $15.31 | $15.31 | 321,600 | — | — |
| 1983-10-26 | $15.25 | $15.25 | 270,200 | — | — |
| 1983-10-25 | $15.63 | $15.63 | 604,200 | — | — |
| 1983-10-24 | $15.63 | $15.63 | 786,400 | — | — |
| 1983-10-21 | $14.75 | $14.75 | 401,600 | — | — |
| 1983-10-20 | $15.19 | $15.19 | 568,800 | — | — |
| 1983-10-19 | $15.06 | $15.06 | 2,044,000 | — | — |
| 1983-10-18 | $15.06 | $15.06 | 523,000 | — | — |
| 1983-10-17 | $16.44 | $16.44 | 548,800 | — | — |
| 1983-10-14 | $16.00 | $16.00 | 208,800 | — | — |
| 1983-10-13 | $15.81 | $15.81 | 397,400 | — | — |
| 1983-10-12 | $15.63 | $15.63 | 394,000 | — | — |
| 1983-10-11 | $15.81 | $15.81 | 748,000 | — | — |
| 1983-10-10 | $16.81 | $16.81 | 819,400 | — | — |
| 1983-10-07 | $16.31 | $16.31 | 1,584,000 | — | — |
| 1983-10-06 | $16.06 | $16.06 | 620,400 | — | — |
| 1983-10-05 | $15.56 | $15.56 | 873,000 | — | — |
| 1983-10-04 | $15.44 | $15.44 | 801,000 | — | — |
| 1983-10-03 | $15.00 | $15.00 | 454,000 | — | — |
| 1983-09-30 | $14.50 | $14.50 | 540,600 | — | — |
| 1983-09-29 | $15.31 | $15.31 | 638,200 | — | — |
| 1983-09-28 | $15.88 | $15.88 | 651,600 | — | — |
| 1983-09-27 | $15.06 | $15.06 | 846,800 | — | — |
| 1983-09-26 | $15.00 | $15.00 | 939,600 | — | — |
| 1983-09-23 | $15.38 | $15.37 | 743,600 | — | — |
| 1983-09-22 | $16.13 | $16.13 | 1,002,600 | — | — |
| 1983-09-21 | $15.75 | $15.75 | 466,000 | — | — |
| 1983-09-20 | $15.75 | $15.75 | 465,200 | — | — |
| 1983-09-19 | $16.00 | $16.00 | 412,200 | — | — |
| 1983-09-16 | $15.25 | $15.25 | 389,800 | — | — |
| 1983-09-15 | $14.88 | $14.88 | 684,800 | — | — |
| 1983-09-14 | $14.38 | $14.38 | 495,400 | — | — |
| 1983-09-13 | $14.69 | $14.69 | 940,600 | — | — |
| 1983-09-12 | $14.63 | $14.62 | 669,600 | — | — |
| 1983-09-09 | $15.19 | $15.19 | 607,800 | — | — |
| 1983-09-08 | $16.00 | $16.00 | 555,200 | — | — |
| 1983-09-07 | $16.00 | $16.00 | 587,600 | — | — |
| 1983-09-06 | $16.44 | $16.44 | 876,400 | — | — |
| 1983-09-02 | $16.00 | $16.00 | 442,200 | — | — |
| 1983-09-01 | $15.44 | $15.44 | 453,600 | — | — |
| 1983-08-31 | $15.88 | $15.88 | 608,800 | — | — |
| 1983-08-30 | $15.31 | $15.31 | 558,600 | — | — |
| 1983-08-29 | $15.38 | $15.37 | 617,800 | — | — |
| 1983-08-26 | $14.63 | $14.62 | 475,400 | — | — |
| 1983-08-25 | $13.69 | $13.69 | 332,200 | — | — |
| 1983-08-24 | $13.50 | $13.50 | 580,400 | — | — |
| 1983-08-23 | $13.75 | $13.75 | 342,200 | — | — |
| 1983-08-22 | $12.97 | $12.97 | 598,000 | — | — |
| 1983-08-19 | $13.69 | $13.69 | 409,600 | — | — |
| 1983-08-18 | $13.31 | $13.31 | 190,800 | — | — |
| 1983-08-17 | $13.53 | $13.53 | 333,200 | — | — |
| 1983-08-16 | $13.47 | $13.47 | 1,088,400 | — | — |
| 1983-08-15 | $14.28 | $14.28 | 402,000 | — | — |
| 1983-08-12 | $14.19 | $14.19 | 264,800 | — | — |
| 1983-08-11 | $14.00 | $14.00 | 605,600 | — | — |
| 1983-08-10 | $13.41 | $13.41 | 683,200 | — | — |
| 1983-08-09 | $13.38 | $13.38 | 1,116,400 | — | — |
| 1983-08-08 | $14.00 | $14.00 | 229,600 | — | — |
| 1983-08-05 | $14.19 | $14.19 | 398,000 | — | — |
| 1983-08-04 | $14.19 | $14.19 | 332,400 | — | — |
| 1983-08-03 | $14.50 | $14.50 | 613,200 | — | — |
| 1983-08-02 | $14.66 | $14.66 | 240,000 | — | — |
| 1983-08-01 | $15.00 | $15.00 | 740,000 | — | — |
| 1983-07-29 | $14.88 | $14.88 | 572,400 | — | — |
| 1983-07-28 | $14.84 | $14.84 | 357,200 | — | — |
| 1983-07-27 | $15.97 | $15.97 | 432,000 | — | — |
| 1983-07-26 | $16.56 | $16.56 | 506,000 | — | — |
| 1983-07-25 | $16.47 | $16.47 | 290,400 | — | — |
| 1983-07-22 | $16.28 | $16.28 | 471,200 | — | — |
| 1983-07-21 | $16.97 | $16.97 | 1,458,800 | — | — |
| 1983-07-20 | $15.75 | $15.75 | 392,400 | — | — |
| 1983-07-19 | $14.72 | $14.72 | 430,400 | — | — |
| 1983-07-18 | $14.03 | $14.03 | 562,800 | — | — |
| 1983-07-15 | $14.44 | $14.44 | 417,200 | — | — |
| 1983-07-14 | $14.75 | $14.75 | 760,800 | — | — |
| 1983-07-13 | $15.44 | $15.44 | 536,400 | — | — |
| 1983-07-12 | $15.91 | $15.91 | 347,200 | — | — |
| 1983-07-11 | $16.22 | $16.22 | 459,600 | — | — |
| 1983-07-08 | $15.88 | $15.88 | 504,000 | — | — |
| 1983-07-07 | $16.06 | $16.06 | 284,800 | — | — |
| 1983-07-06 | $15.91 | $15.91 | 338,000 | — | — |
| 1983-07-05 | $15.78 | $15.78 | 486,000 | — | — |
| 1983-07-01 | $16.16 | $16.16 | 177,600 | — | — |
| 1983-06-30 | $16.13 | $16.13 | 618,400 | — | — |
| 1983-06-29 | $15.84 | $15.84 | 1,016,800 | — | — |
| 1983-06-28 | $15.25 | $15.25 | 1,028,400 | — | — |
| 1983-06-27 | $16.13 | $16.13 | 584,800 | — | — |
| 1983-06-24 | $16.06 | $16.06 | 683,200 | — | — |
| 1983-06-23 | $15.81 | $15.81 | 1,108,400 | — | — |
| 1983-06-22 | $14.66 | $14.66 | 1,033,600 | — | — |
| 1983-06-21 | $13.50 | $13.50 | 333,600 | — | — |
| 1983-06-20 | $13.47 | $13.47 | 178,800 | — | — |
| 1983-06-17 | $13.66 | $13.66 | 109,200 | — | — |
| 1983-06-16 | $13.66 | $13.66 | 292,400 | — | — |
| 1983-06-15 | $13.06 | $13.06 | 304,800 | — | — |
| 1983-06-14 | $12.66 | $12.66 | 204,000 | — | — |
| 1983-06-13 | $12.91 | $12.91 | 209,200 | — | — |
| 1983-06-10 | $13.06 | $13.06 | 76,800 | — | — |
| 1983-06-09 | $13.09 | $13.09 | 252,800 | — | — |
| 1983-06-08 | $13.19 | $13.19 | 452,800 | — | — |
| 1983-06-07 | $13.22 | $13.22 | 438,800 | — | — |
| 1983-06-06 | $13.63 | $13.63 | 552,000 | — | — |
| 1983-06-03 | $13.41 | $13.41 | 537,200 | — | — |
| 1983-06-02 | $13.09 | $13.09 | 608,000 | — | — |
| 1983-06-01 | $12.63 | $12.63 | 830,800 | — | — |
| 1983-05-31 | $12.13 | $12.13 | 523,600 | — | — |
| 1983-05-27 | $12.41 | $12.41 | 317,200 | — | — |
| 1983-05-26 | $12.50 | $12.50 | 944,400 | — | — |
| 1983-05-25 | $13.09 | $13.09 | 1,001,200 | — | — |
| 1983-05-24 | $12.59 | $12.59 | 967,200 | — | — |
| 1983-05-23 | $11.97 | $11.97 | 452,000 | — | — |
| 1983-05-20 | $11.75 | $11.75 | 617,200 | — | — |
| 1983-05-19 | $11.19 | $11.19 | 392,800 | — | — |
| 1983-05-18 | $11.34 | $11.34 | 433,200 | — | — |
| 1983-05-17 | $11.31 | $11.31 | 324,400 | — | — |
| 1983-05-16 | $11.31 | $11.31 | 588,000 | — | — |
| 1983-05-13 | $11.53 | $11.53 | 390,400 | — | — |
| 1983-05-12 | $10.97 | $10.97 | 385,200 | — | — |
| 1983-05-11 | $11.28 | $11.28 | 370,800 | — | — |
| 1983-05-10 | $11.44 | $11.44 | 870,800 | — | — |
| 1983-05-09 | $11.31 | $11.31 | 804,800 | — | — |
| 1983-05-06 | $11.47 | $11.47 | 775,600 | — | — |
| 1983-05-05 | $10.97 | $10.97 | 1,366,400 | — | — |
| 1983-05-04 | $10.47 | $10.47 | 980,400 | — | — |
| 1983-05-03 | $9.84 | $9.84 | 496,000 | — | — |
| 1983-05-02 | $9.38 | $9.38 | 541,200 | — | — |
| 1983-04-29 | $9.50 | $9.50 | 217,200 | — | — |
| 1983-04-28 | $9.31 | $9.31 | 266,800 | — | — |
| 1983-04-27 | $9.38 | $9.38 | 364,000 | — | — |
| 1983-04-26 | $9.44 | $9.44 | 3,200 | — | — |
| 1983-04-25 | $8.88 | $8.88 | 664,400 | — | — |
| 1983-04-22 | $9.25 | $9.25 | 367,600 | — | — |
| 1983-04-21 | $9.47 | $9.47 | 512,000 | — | — |
| 1983-04-20 | $9.63 | $9.63 | 992,000 | — | — |
| 1983-04-19 | $9.09 | $9.09 | 350,400 | — | — |
| 1983-04-18 | $9.25 | $9.25 | 762,800 | — | — |
| 1983-04-15 | $9.41 | $9.41 | 783,600 | — | — |
| 1983-04-14 | $9.44 | $9.44 | 1,116,800 | — | — |
| 1983-04-13 | $8.97 | $8.97 | 1,886,000 | — | — |
| 1983-04-12 | $8.44 | $8.44 | 716,000 | — | — |
| 1983-04-11 | $8.41 | $8.41 | 713,600 | — | — |
| 1983-04-08 | $8.16 | $8.16 | 499,200 | — | — |
| 1983-04-07 | $7.94 | $7.94 | 885,600 | — | — |
| 1983-04-06 | $7.88 | $7.88 | 1,021,200 | — | — |
| 1983-04-05 | $8.16 | $8.16 | 603,600 | — | — |
| 1983-04-04 | $8.28 | $8.28 | 772,000 | — | — |
| 1983-03-31 | $8.38 | $8.38 | 642,400 | — | — |
| 1983-03-30 | $8.75 | $8.75 | 417,200 | — | — |
| 1983-03-29 | $8.44 | $8.44 | 778,000 | — | — |
| 1983-03-28 | $8.69 | $8.69 | 494,800 | — | — |
| 1983-03-25 | $8.88 | $8.88 | 210,400 | — | — |
| 1983-03-24 | $8.78 | $8.78 | 393,200 | — | — |
| 1983-03-23 | $8.72 | $8.72 | 427,200 | — | — |
| 1983-03-22 | $8.50 | $8.50 | 328,000 | — | — |
| 1983-03-21 | $9.00 | $9.00 | 510,800 | — | — |
| 1983-03-18 | $8.88 | $8.88 | 165,200 | — | — |
| 1983-03-17 | $8.78 | $8.78 | 392,400 | — | — |
| 1983-03-16 | $8.97 | $8.97 | 414,400 | — | — |
| 1983-03-15 | $8.81 | $8.81 | 567,200 | — | — |
| 1983-03-14 | $8.38 | $8.38 | 487,600 | — | — |
| 1983-03-11 | $8.16 | $8.16 | 390,000 | — | — |
| 1983-03-10 | $8.28 | $8.28 | 764,400 | — | — |
| 1983-03-09 | $8.44 | $8.44 | 660,400 | — | — |
| 1983-03-08 | $8.41 | $8.41 | 294,000 | — | — |
| 1983-03-07 | $8.72 | $8.72 | 508,400 | — | — |
| 1983-03-04 | $8.75 | $8.75 | 652,400 | — | — |
| 1983-03-03 | $8.66 | $8.66 | 742,400 | — | — |
| 1983-03-02 | $8.66 | $8.66 | 1,107,600 | — | — |
| 1983-03-01 | $9.06 | $9.06 | 421,200 | — | — |
| 1983-02-28 | $9.13 | $9.13 | 462,400 | — | — |
| 1983-02-25 | $9.31 | $9.31 | 768,800 | — | — |
| 1983-02-24 | $9.69 | $9.69 | 778,400 | — | — |
| 1983-02-23 | $9.44 | $9.44 | 604,000 | — | — |
| 1983-02-22 | $8.88 | $8.88 | 301,600 | — | — |
| 1983-02-18 | $8.94 | $8.94 | 581,200 | — | — |
| 1983-02-17 | $8.75 | $8.75 | 720,800 | — | — |
| 1983-02-16 | $9.06 | $9.06 | 624,800 | — | — |
| 1983-02-15 | $9.34 | $9.34 | 849,200 | — | — |
| 1983-02-14 | $9.22 | $9.22 | 451,200 | — | — |
| 1983-02-11 | $8.78 | $8.78 | 297,200 | — | — |
| 1983-02-10 | $8.75 | $8.75 | 510,000 | — | — |
| 1983-02-09 | $8.44 | $8.44 | 711,200 | — | — |
| 1983-02-08 | $8.69 | $8.69 | 861,200 | — | — |
| 1983-02-07 | $9.22 | $9.22 | 734,000 | — | — |
| 1983-02-04 | $9.50 | $9.50 | 852,800 | — | — |
| 1983-02-03 | $8.88 | $8.88 | 623,600 | — | — |
| 1983-02-02 | $8.75 | $8.75 | 1,158,800 | — | — |
| 1983-02-01 | $9.00 | $9.00 | 613,600 | — | — |
| 1983-01-31 | $9.00 | $9.00 | 376,000 | — | — |
| 1983-01-28 | $8.78 | $8.78 | 444,000 | — | — |
| 1983-01-27 | $8.78 | $8.78 | 632,400 | — | — |
| 1983-01-26 | $8.53 | $8.53 | 666,800 | — | — |
| 1983-01-25 | $8.34 | $8.34 | 1,105,600 | — | — |
| 1983-01-24 | $7.97 | $7.97 | 1,315,600 | — | — |
| 1983-01-21 | $8.56 | $8.56 | 581,200 | — | — |
| 1983-01-20 | $8.88 | $8.88 | 630,000 | — | — |
| 1983-01-19 | $8.69 | $8.69 | 1,423,200 | — | — |
| 1983-01-18 | $8.91 | $8.91 | 2,094,800 | — | — |
| 1983-01-17 | $8.34 | $8.34 | 1,760,800 | — | — |
| 1983-01-14 | $8.00 | $8.00 | 1,830,800 | — | — |
| 1983-01-13 | $7.28 | $7.28 | 506,800 | — | — |
| 1983-01-12 | $7.25 | $7.25 | 945,200 | — | — |
| 1983-01-11 | $6.97 | $6.97 | 710,400 | — | — |
| 1983-01-10 | $6.94 | $6.94 | 400,000 | — | — |
| 1983-01-07 | $6.78 | $6.78 | 884,400 | — | — |
| 1983-01-06 | $6.53 | $6.53 | 2,500,400 | — | — |
| 1983-01-05 | $6.09 | $6.09 | 428,800 | — | — |
| 1983-01-04 | $6.22 | $6.22 | 186,800 | — | — |
| 1983-01-03 | $6.13 | $6.13 | 266,400 | — | — |