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 | $13.63 | $13.63 | 3,200 | — | — |
| 1983-12-29 | $13.75 | $13.75 | 10,200 | — | — |
| 1983-12-28 | $13.88 | $13.88 | 4,800 | — | — |
| 1983-12-27 | $14.00 | $14.00 | 9,000 | — | — |
| 1983-12-23 | $14.00 | $14.00 | 10,000 | — | — |
| 1983-12-22 | $14.25 | $14.25 | 47,800 | — | — |
| 1983-12-21 | $14.00 | $14.00 | 529,400 | — | — |
| 1983-12-20 | $14.50 | $14.50 | 4,600 | — | — |
| 1983-12-19 | $14.88 | $14.88 | 2,400 | — | — |
| 1983-12-16 | $14.75 | $14.75 | 18,600 | — | — |
| 1983-12-15 | $14.94 | $14.94 | 6,200 | — | — |
| 1983-12-14 | $15.31 | $15.31 | 1,600 | — | — |
| 1983-12-13 | $15.38 | $15.38 | 200 | — | — |
| 1983-12-12 | $15.38 | $15.38 | 4,600 | — | — |
| 1983-12-09 | $15.75 | $15.75 | 2,200 | — | — |
| 1983-12-08 | $16.06 | $16.06 | 24,400 | — | — |
| 1983-12-07 | $16.25 | $16.25 | 25,400 | — | — |
| 1983-12-06 | $16.19 | $16.19 | 2,600 | — | — |
| 1983-12-05 | $16.25 | $16.25 | 13,600 | — | — |
| 1983-12-02 | $16.06 | $16.06 | 9,200 | — | — |
| 1983-12-01 | $16.13 | $16.13 | 16,000 | — | — |
| 1983-11-30 | $15.63 | $15.63 | 6,600 | — | — |
| 1983-11-29 | $15.56 | $15.56 | 23,200 | — | — |
| 1983-11-28 | $15.31 | $15.31 | 2,800 | — | — |
| 1983-11-25 | $15.38 | $15.38 | 2,800 | — | — |
| 1983-11-23 | $15.31 | $15.31 | 1,400 | — | — |
| 1983-11-22 | $15.25 | $15.25 | 23,200 | — | — |
| 1983-11-21 | $15.25 | $15.25 | 4,600 | — | — |
| 1983-11-18 | $15.25 | $15.25 | 8,400 | — | — |
| 1983-11-17 | $15.25 | $15.25 | 4,200 | — | — |
| 1983-11-16 | $15.25 | $15.25 | 3,800 | — | — |
| 1983-11-15 | $15.25 | $15.25 | 29,000 | — | — |
| 1983-11-14 | $15.19 | $15.19 | 25,600 | — | — |
| 1983-11-11 | $14.50 | $14.50 | 75,800 | — | — |
| 1983-11-10 | $14.13 | $14.13 | 6,200 | — | — |
| 1983-11-09 | $14.25 | $14.25 | 1,000 | — | — |
| 1983-11-08 | $14.38 | $14.38 | 1,600 | — | — |
| 1983-11-07 | $14.50 | $14.50 | 2,200 | — | — |
| 1983-11-04 | $14.63 | $14.63 | 2,400 | — | — |
| 1983-11-03 | $14.75 | $14.75 | 16,800 | — | — |
| 1983-11-02 | $14.75 | $14.75 | 14,600 | — | — |
| 1983-11-01 | $14.88 | $14.88 | 16,000 | — | — |
| 1983-10-31 | $15.44 | $15.44 | 2,600 | — | — |
| 1983-10-28 | $15.75 | $15.75 | 1,000 | — | — |
| 1983-10-27 | $15.94 | $15.94 | 1,600 | — | — |
| 1983-10-26 | $16.19 | $16.19 | 1,400 | — | — |
| 1983-10-25 | $16.38 | $16.38 | 13,200 | — | — |
| 1983-10-24 | $16.31 | $16.31 | 62,200 | — | — |
| 1983-10-21 | $16.25 | $16.25 | 31,400 | — | — |
| 1983-10-20 | $16.06 | $16.06 | 3,000 | — | — |
| 1983-10-19 | $16.00 | $16.00 | 14,400 | — | — |
| 1983-10-18 | $15.75 | $15.75 | 8,200 | — | — |
| 1983-10-17 | $15.75 | $15.75 | 6,800 | — | — |
| 1983-10-14 | $15.63 | $15.63 | 1,200 | — | — |
| 1983-10-13 | $15.63 | $15.63 | 2,400 | — | — |
| 1983-10-12 | $15.50 | $15.50 | 19,800 | — | — |
| 1983-10-11 | $16.06 | $16.06 | 12,600 | — | — |
| 1983-10-10 | $16.06 | $16.06 | 11,200 | — | — |
| 1983-10-07 | $15.94 | $15.94 | 36,800 | — | — |
| 1983-10-06 | $15.25 | $15.25 | 8,400 | — | — |
| 1983-10-05 | $15.19 | $15.19 | 93,000 | — | — |
| 1983-10-04 | $15.13 | $15.13 | 23,400 | — | — |
| 1983-10-03 | $15.00 | $15.00 | 62,400 | — | — |
| 1983-09-30 | $15.25 | $15.25 | 57,200 | — | — |
| 1983-09-29 | $15.50 | $15.50 | 14,000 | — | — |
| 1983-09-28 | $14.50 | $14.50 | 51,000 | — | — |
| 1983-09-27 | $14.50 | $14.50 | 31,800 | — | — |
| 1983-09-26 | $14.69 | $14.69 | 95,400 | — | — |
| 1983-09-23 | $13.88 | $13.88 | 7,600 | — | — |
| 1983-09-22 | $13.81 | $13.81 | 11,400 | — | — |
| 1983-09-21 | $13.56 | $13.56 | 17,400 | — | — |
| 1983-09-20 | $13.81 | $13.81 | 2,400 | — | — |
| 1983-09-19 | $14.00 | $14.00 | 0 | — | — |
| 1983-09-16 | $14.00 | $14.00 | 4,200 | — | — |
| 1983-09-15 | $13.94 | $13.94 | 12,400 | — | — |
| 1983-09-14 | $14.00 | $14.00 | 10,800 | — | — |
| 1983-09-13 | $14.00 | $14.00 | 67,200 | — | — |
| 1983-09-12 | $14.19 | $14.19 | 2,200 | — | — |
| 1983-09-09 | $14.00 | $14.00 | 2,400 | — | — |
| 1983-09-08 | $13.94 | $13.94 | 2,000 | — | — |
| 1983-09-07 | $14.00 | $14.00 | 10,000 | — | — |
| 1983-09-06 | $13.69 | $13.69 | 4,400 | — | — |
| 1983-09-02 | $13.50 | $13.50 | 4,000 | — | — |
| 1983-09-01 | $13.56 | $13.56 | 11,200 | — | — |
| 1983-08-31 | $13.31 | $13.31 | 44,200 | — | — |
| 1983-08-30 | $12.63 | $12.63 | 1,400 | — | — |
| 1983-08-29 | $12.38 | $12.38 | 8,400 | — | — |
| 1983-08-26 | $12.69 | $12.69 | 2,800 | — | — |
| 1983-08-25 | $12.75 | $12.75 | 19,200 | — | — |
| 1983-08-24 | $13.25 | $13.25 | 11,600 | — | — |
| 1983-08-23 | $13.63 | $13.63 | 20,000 | — | — |
| 1983-08-22 | $14.00 | $14.00 | 8,200 | — | — |
| 1983-08-19 | $14.19 | $14.19 | 4,200 | — | — |
| 1983-08-18 | $14.38 | $14.38 | 44,800 | — | — |
| 1983-08-17 | $14.44 | $14.44 | 65,000 | — | — |
| 1983-08-16 | $14.63 | $14.63 | 10,800 | — | — |
| 1983-08-15 | $14.63 | $14.63 | 6,800 | — | — |
| 1983-08-12 | $14.69 | $14.69 | 4,000 | — | — |
| 1983-08-11 | $14.94 | $14.94 | 41,000 | — | — |
| 1983-08-10 | $14.56 | $14.56 | 14,000 | — | — |
| 1983-08-09 | $14.50 | $14.50 | 9,200 | — | — |
| 1983-08-08 | $14.75 | $14.75 | 3,000 | — | — |
| 1983-08-05 | $14.81 | $14.81 | 8,200 | — | — |
| 1983-08-04 | $14.88 | $14.88 | 65,600 | — | — |
| 1983-08-03 | $14.50 | $14.50 | 14,600 | — | — |
| 1983-08-02 | $14.88 | $14.88 | 36,600 | — | — |
| 1983-08-01 | $15.19 | $15.19 | 4,400 | — | — |
| 1983-07-29 | $15.56 | $15.56 | 11,800 | — | — |
| 1983-07-28 | $15.88 | $15.88 | 15,000 | — | — |
| 1983-07-27 | $16.38 | $16.38 | 26,400 | — | — |
| 1983-07-26 | $16.56 | $16.56 | 22,600 | — | — |
| 1983-07-25 | $16.25 | $16.25 | 5,000 | — | — |
| 1983-07-22 | $15.88 | $15.88 | 4,600 | — | — |
| 1983-07-21 | $15.56 | $15.56 | 18,200 | — | — |
| 1983-07-20 | $15.25 | $15.25 | 30,000 | — | — |
| 1983-07-19 | $15.06 | $15.06 | 49,000 | — | — |
| 1983-07-18 | $15.25 | $15.25 | 15,600 | — | — |
| 1983-07-15 | $15.56 | $15.56 | 23,400 | — | — |
| 1983-07-14 | $15.63 | $15.63 | 28,800 | — | — |
| 1983-07-13 | $15.88 | $15.88 | 47,400 | — | — |
| 1983-07-12 | $16.19 | $16.19 | 10,800 | — | — |
| 1983-07-11 | $16.25 | $16.25 | 13,000 | — | — |
| 1983-07-08 | $16.31 | $16.31 | 43,600 | — | — |
| 1983-07-07 | $16.75 | $16.75 | 32,000 | — | — |
| 1983-07-06 | $17.00 | $17.00 | 4,400 | — | — |
| 1983-07-05 | $16.94 | $16.94 | 34,200 | — | — |
| 1983-07-01 | $16.75 | $16.75 | 26,600 | — | — |
| 1983-06-30 | $16.75 | $16.75 | 22,000 | — | — |
| 1983-06-29 | $16.00 | $16.00 | 19,200 | — | — |
| 1983-06-28 | $16.13 | $16.13 | 43,200 | — | — |
| 1983-06-27 | $16.06 | $16.06 | 53,200 | — | — |
| 1983-06-24 | $16.06 | $16.06 | 13,000 | — | — |
| 1983-06-23 | $16.00 | $16.00 | 58,600 | — | — |
| 1983-06-22 | $15.75 | $15.75 | 32,400 | — | — |
| 1983-06-21 | $16.00 | $16.00 | 44,400 | — | — |
| 1983-06-20 | $15.75 | $15.75 | 7,000 | — | — |
| 1983-06-17 | $15.88 | $15.88 | 23,400 | — | — |
| 1983-06-16 | $15.75 | $15.75 | 64,200 | — | — |
| 1983-06-15 | $15.50 | $15.50 | 48,400 | — | — |
| 1983-06-14 | $15.88 | $15.88 | 74,400 | — | — |
| 1983-06-13 | $14.75 | $14.75 | 18,800 | — | — |
| 1983-06-10 | $14.50 | $14.50 | 15,800 | — | — |
| 1983-06-09 | $14.00 | $14.00 | 6,200 | — | — |
| 1983-06-08 | $14.38 | $14.38 | 33,400 | — | — |
| 1983-06-07 | $14.75 | $14.75 | 18,200 | — | — |
| 1983-06-06 | $14.31 | $14.31 | 62,000 | — | — |
| 1983-06-03 | $13.56 | $13.56 | 39,600 | — | — |
| 1983-06-02 | $13.25 | $13.25 | 13,000 | — | — |
| 1983-06-01 | $13.13 | $13.13 | 7,600 | — | — |
| 1983-05-31 | $13.19 | $13.19 | 14,600 | — | — |
| 1983-05-27 | $13.69 | $13.69 | 50,000 | — | — |
| 1983-05-26 | $13.44 | $13.44 | 17,000 | — | — |
| 1983-05-25 | $13.50 | $13.50 | 55,600 | — | — |
| 1983-05-24 | $13.50 | $13.50 | 97,800 | — | — |
| 1983-05-23 | $12.38 | $12.38 | 30,600 | — | — |
| 1983-05-20 | $12.56 | $12.56 | 18,800 | — | — |
| 1983-05-19 | $12.94 | $12.94 | 26,200 | — | — |
| 1983-05-18 | $13.19 | $13.19 | 43,600 | — | — |
| 1983-05-17 | $13.19 | $13.19 | 20,800 | — | — |
| 1983-05-16 | $13.38 | $13.38 | 23,400 | — | — |
| 1983-05-13 | $13.75 | $13.75 | 8,600 | — | — |
| 1983-05-12 | $13.88 | $13.88 | 8,200 | — | — |
| 1983-05-11 | $13.94 | $13.94 | 55,800 | — | — |
| 1983-05-10 | $14.44 | $14.44 | 20,200 | — | — |
| 1983-05-09 | $13.81 | $13.81 | 16,200 | — | — |
| 1983-05-06 | $13.44 | $13.44 | 32,000 | — | — |
| 1983-05-05 | $12.63 | $12.63 | 43,600 | — | — |
| 1983-05-04 | $12.00 | $12.00 | 21,200 | — | — |
| 1983-05-03 | $11.75 | $11.75 | 31,000 | — | — |
| 1983-05-02 | $11.75 | $11.75 | 35,800 | — | — |
| 1983-04-29 | $11.50 | $11.50 | 31,200 | — | — |
| 1983-04-28 | $12.00 | $12.00 | 75,200 | — | — |
| 1983-04-27 | $12.06 | $12.06 | 14,400 | — | — |
| 1983-04-26 | $11.88 | $11.88 | 6,000 | — | — |
| 1983-04-25 | $12.00 | $12.00 | 15,600 | — | — |
| 1983-04-22 | $12.31 | $12.31 | 20,600 | — | — |
| 1983-04-21 | $12.06 | $12.06 | 87,800 | — | — |
| 1983-04-20 | $11.88 | $11.88 | 84,200 | — | — |
| 1983-04-19 | $11.44 | $11.44 | 93,000 | — | — |
| 1983-04-18 | $11.38 | $11.38 | 65,600 | — | — |
| 1983-04-15 | $11.44 | $11.44 | 73,200 | — | — |
| 1983-04-14 | $11.25 | $11.25 | 73,600 | — | — |
| 1983-04-13 | $11.19 | $11.19 | 109,400 | — | — |
| 1983-04-12 | $10.44 | $10.44 | 61,000 | — | — |
| 1983-04-11 | $10.75 | $10.75 | 85,800 | — | — |
| 1983-04-08 | $10.75 | $10.75 | 73,200 | — | — |
| 1983-04-07 | $10.63 | $10.63 | 160,600 | — | — |
| 1983-04-06 | $10.63 | $10.63 | 69,000 | — | — |
| 1983-04-05 | $10.63 | $10.63 | 126,000 | — | — |
| 1983-04-04 | $10.88 | $10.88 | 286,600 | — | — |
| 1983-03-31 | $11.19 | $11.19 | 7,400 | — | — |
| 1983-03-30 | $11.38 | $11.38 | 25,200 | — | — |
| 1983-03-29 | $11.38 | $11.38 | 8,000 | — | — |
| 1983-03-28 | $11.31 | $11.31 | 6,400 | — | — |
| 1983-03-25 | $11.50 | $11.50 | 31,200 | — | — |
| 1983-03-24 | $11.25 | $11.25 | 23,400 | — | — |
| 1983-03-23 | $11.06 | $11.06 | 78,000 | — | — |
| 1983-03-22 | $10.63 | $10.63 | 37,000 | — | — |
| 1983-03-21 | $10.19 | $10.19 | 3,000 | — | — |
| 1983-03-18 | $10.38 | $10.38 | 23,800 | — | — |
| 1983-03-17 | $10.31 | $10.31 | 48,600 | — | — |
| 1983-03-16 | $10.06 | $10.06 | 63,400 | — | — |
| 1983-03-15 | $9.25 | $9.25 | 4,400 | — | — |
| 1983-03-14 | $9.25 | $9.25 | 3,200 | — | — |
| 1983-03-11 | $9.38 | $9.38 | 51,800 | — | — |
| 1983-03-10 | $9.75 | $9.75 | 9,600 | — | — |
| 1983-03-09 | $9.50 | $9.50 | 27,200 | — | — |
| 1983-03-08 | $10.13 | $10.13 | 5,600 | — | — |
| 1983-03-07 | $10.38 | $10.38 | 10,000 | — | — |
| 1983-03-04 | $10.19 | $10.19 | 12,200 | — | — |
| 1983-03-03 | $10.44 | $10.44 | 28,000 | — | — |
| 1983-03-02 | $10.38 | $10.38 | 26,800 | — | — |
| 1983-03-01 | $9.94 | $9.94 | 24,000 | — | — |
| 1983-02-28 | $9.63 | $9.63 | 32,800 | — | — |
| 1983-02-25 | $9.69 | $9.69 | 16,400 | — | — |
| 1983-02-24 | $9.38 | $9.38 | 25,400 | — | — |
| 1983-02-23 | $9.44 | $9.44 | 9,000 | — | — |
| 1983-02-22 | $9.44 | $9.44 | 5,600 | — | — |
| 1983-02-18 | $9.56 | $9.56 | 11,800 | — | — |
| 1983-02-17 | $9.69 | $9.69 | 9,200 | — | — |
| 1983-02-16 | $9.81 | $9.81 | 15,200 | — | — |
| 1983-02-15 | $9.50 | $9.50 | 4,000 | — | — |
| 1983-02-14 | $9.25 | $9.25 | 7,600 | — | — |
| 1983-02-11 | $9.31 | $9.31 | 20,800 | — | — |
| 1983-02-10 | $9.31 | $9.31 | 28,200 | — | — |
| 1983-02-09 | $8.75 | $8.75 | 12,200 | — | — |
| 1983-02-08 | $8.13 | $8.13 | 0 | — | — |
| 1983-02-07 | $8.13 | $8.13 | 7,000 | — | — |
| 1983-02-04 | $7.81 | $7.81 | 10,400 | — | — |
| 1983-02-03 | $7.94 | $7.94 | 3,000 | — | — |
| 1983-02-02 | $7.94 | $7.94 | 7,400 | — | — |
| 1983-02-01 | $8.06 | $8.06 | 1,200 | — | — |
| 1983-01-31 | $8.06 | $8.06 | 4,200 | — | — |
| 1983-01-28 | $8.13 | $8.13 | 5,200 | — | — |
| 1983-01-27 | $8.13 | $8.13 | 3,200 | — | — |
| 1983-01-26 | $8.25 | $8.25 | 10,200 | — | — |
| 1983-01-25 | $8.50 | $8.50 | 5,000 | — | — |
| 1983-01-24 | $8.50 | $8.50 | 13,800 | — | — |
| 1983-01-21 | $8.81 | $8.81 | 15,200 | — | — |
| 1983-01-20 | $8.94 | $8.94 | 6,200 | — | — |
| 1983-01-19 | $9.06 | $9.06 | 27,600 | — | — |
| 1983-01-18 | $9.13 | $9.13 | 14,600 | — | — |
| 1983-01-17 | $9.25 | $9.25 | 63,800 | — | — |
| 1983-01-14 | $8.88 | $8.88 | 10,400 | — | — |
| 1983-01-13 | $8.69 | $8.69 | 7,000 | — | — |
| 1983-01-12 | $8.75 | $8.75 | 11,000 | — | — |
| 1983-01-11 | $8.75 | $8.75 | 50,600 | — | — |
| 1983-01-10 | $9.00 | $9.00 | 19,600 | — | — |
| 1983-01-07 | $9.19 | $9.19 | 26,400 | — | — |
| 1983-01-06 | $9.00 | $9.00 | 36,600 | — | — |
| 1983-01-05 | $9.06 | $9.06 | 31,400 | — | — |
| 1983-01-04 | $9.00 | $9.00 | 18,000 | — | — |
| 1983-01-03 | $9.06 | $9.06 | 25,800 | — | — |