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
- 1978-01-03 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 | $18.50 | $21.62 | 89,400 | — | — |
| 1983-12-29 | $18.54 | $21.67 | 108,600 | — | — |
| 1983-12-28 | $18.46 | $21.57 | 45,300 | — | — |
| 1983-12-27 | $18.42 | $21.53 | 75,000 | — | — |
| 1983-12-23 | $18.46 | $21.57 | 52,500 | — | — |
| 1983-12-22 | $18.54 | $21.67 | 96,900 | — | — |
| 1983-12-21 | $18.42 | $21.53 | 80,100 | — | — |
| 1983-12-20 | $18.25 | $21.33 | 90,900 | — | — |
| 1983-12-19 | $17.96 | $20.99 | 112,500 | — | — |
| 1983-12-16 | $17.92 | $20.94 | 121,800 | — | — |
| 1983-12-15 | $18.13 | $21.18 | 134,400 | — | — |
| 1983-12-14 | $18.67 | $21.82 | 93,000 | — | — |
| 1983-12-13 | $18.75 | $21.92 | 75,600 | — | — |
| 1983-12-12 | $18.88 | $22.06 | 56,100 | — | — |
| 1983-12-09 | $18.88 | $22.06 | 137,400 | — | — |
| 1983-12-08 | $18.88 | $22.06 | 229,500 | — | — |
| 1983-12-07 | $19.46 | $22.74 | 280,200 | — | — |
| 1983-12-06 | $18.83 | $22.01 | 119,700 | — | — |
| 1983-12-05 | $18.88 | $22.06 | 91,800 | — | — |
| 1983-12-02 | $18.88 | $22.06 | 136,200 | — | — |
| 1983-12-01 | $18.88 | $22.06 | 197,700 | — | — |
| 1983-11-30 | $18.79 | $21.96 | 322,200 | — | — |
| 1983-11-29 | $18.67 | $21.82 | 320,700 | — | — |
| 1983-11-28 | $18.88 | $22.06 | 426,300 | — | — |
| 1983-11-25 | $17.79 | $20.80 | 89,100 | — | — |
| 1983-11-23 | $17.33 | $20.26 | 59,100 | — | — |
| 1983-11-22 | $17.38 | $20.31 | 103,200 | — | — |
| 1983-11-21 | $17.21 | $20.11 | 67,500 | — | — |
| 1983-11-18 | $17.25 | $20.16 | 194,100 | — | — |
| 1983-11-17 | $17.46 | $20.41 | 219,000 | — | — |
| 1983-11-16 | $17.25 | $20.16 | 252,900 | — | — |
| 1983-11-15 | $17.79 | $20.80 | 171,300 | — | — |
| 1983-11-14 | $17.54 | $20.50 | 224,700 | — | — |
| 1983-11-11 | $17.42 | $20.36 | 196,500 | — | — |
| 1983-11-10 | $17.54 | $20.50 | 187,500 | — | — |
| 1983-11-09 | $18.17 | $20.55 | 1,028,400 | — | — |
| 1983-11-08 | $17.79 | $20.13 | 135,900 | — | — |
| 1983-11-07 | $17.67 | $19.99 | 99,600 | — | — |
| 1983-11-04 | $17.54 | $19.84 | 325,800 | — | — |
| 1983-11-03 | $17.29 | $19.56 | 216,900 | — | — |
| 1983-11-02 | $17.21 | $19.47 | 356,700 | — | — |
| 1983-11-01 | $17.08 | $19.33 | 296,700 | — | — |
| 1983-10-31 | $16.88 | $19.09 | 372,300 | — | — |
| 1983-10-28 | $17.67 | $19.99 | 197,400 | — | — |
| 1983-10-27 | $17.46 | $19.75 | 356,100 | — | — |
| 1983-10-26 | $17.75 | $20.08 | 325,200 | — | — |
| 1983-10-25 | $18.71 | $21.16 | 251,100 | — | — |
| 1983-10-24 | $18.79 | $21.26 | 389,700 | — | — |
| 1983-10-21 | $17.83 | $20.17 | 164,400 | — | — |
| 1983-10-20 | $18.29 | $20.69 | 127,800 | — | — |
| 1983-10-19 | $18.33 | $20.74 | 215,700 | — | — |
| 1983-10-18 | $18.50 | $20.93 | 93,900 | — | — |
| 1983-10-17 | $18.67 | $21.12 | 146,400 | — | — |
| 1983-10-14 | $19.00 | $21.49 | 53,400 | — | — |
| 1983-10-13 | $18.83 | $21.31 | 54,000 | — | — |
| 1983-10-12 | $18.67 | $21.12 | 163,500 | — | — |
| 1983-10-11 | $19.04 | $21.54 | 83,100 | — | — |
| 1983-10-10 | $19.58 | $22.15 | 96,600 | — | — |
| 1983-10-07 | $19.42 | $21.97 | 243,300 | — | — |
| 1983-10-06 | $19.17 | $21.68 | 248,400 | — | — |
| 1983-10-05 | $18.83 | $21.31 | 318,600 | — | — |
| 1983-10-04 | $18.29 | $20.69 | 304,200 | — | — |
| 1983-10-03 | $18.21 | $20.60 | 571,800 | — | — |
| 1983-09-30 | $18.96 | $21.45 | 332,700 | — | — |
| 1983-09-29 | $19.17 | $21.68 | 422,400 | — | — |
| 1983-09-28 | $20.00 | $22.63 | 156,900 | — | — |
| 1983-09-27 | $20.42 | $23.10 | 127,200 | — | — |
| 1983-09-26 | $20.88 | $23.62 | 149,100 | — | — |
| 1983-09-23 | $21.08 | $23.85 | 323,400 | — | — |
| 1983-09-22 | $20.83 | $23.57 | 221,400 | — | — |
| 1983-09-21 | $20.96 | $23.71 | 352,200 | — | — |
| 1983-09-20 | $21.08 | $23.85 | 116,400 | — | — |
| 1983-09-19 | $21.58 | $24.42 | 111,000 | — | — |
| 1983-09-16 | $21.58 | $24.42 | 206,400 | — | — |
| 1983-09-15 | $21.13 | $23.90 | 121,800 | — | — |
| 1983-09-14 | $21.38 | $24.18 | 175,500 | — | — |
| 1983-09-13 | $21.54 | $24.37 | 196,500 | — | — |
| 1983-09-12 | $21.54 | $24.37 | 293,400 | — | — |
| 1983-09-09 | $22.50 | $25.45 | 43,800 | — | — |
| 1983-09-08 | $22.75 | $25.74 | 63,000 | — | — |
| 1983-09-07 | $22.67 | $25.64 | 51,900 | — | — |
| 1983-09-06 | $22.96 | $25.97 | 84,300 | — | — |
| 1983-09-02 | $23.17 | $26.21 | 47,700 | — | — |
| 1983-09-01 | $23.17 | $26.21 | 81,900 | — | — |
| 1983-08-31 | $23.08 | $26.11 | 111,900 | — | — |
| 1983-08-30 | $23.13 | $26.16 | 63,600 | — | — |
| 1983-08-29 | $23.17 | $26.21 | 163,200 | — | — |
| 1983-08-26 | $23.04 | $26.07 | 52,800 | — | — |
| 1983-08-25 | $22.71 | $25.69 | 119,100 | — | — |
| 1983-08-24 | $23.21 | $26.26 | 82,200 | — | — |
| 1983-08-23 | $23.25 | $26.30 | 111,300 | — | — |
| 1983-08-22 | $23.46 | $26.54 | 215,700 | — | — |
| 1983-08-19 | $23.13 | $26.16 | 130,200 | — | — |
| 1983-08-18 | $23.25 | $26.30 | 117,600 | — | — |
| 1983-08-17 | $23.58 | $26.68 | 97,200 | — | — |
| 1983-08-16 | $23.50 | $26.59 | 172,800 | — | — |
| 1983-08-15 | $23.50 | $26.59 | 190,500 | — | — |
| 1983-08-12 | $22.88 | $25.88 | 96,300 | — | — |
| 1983-08-11 | $22.79 | $25.78 | 166,200 | — | — |
| 1983-08-10 | $22.96 | $25.69 | 938,100 | — | — |
| 1983-08-09 | $22.92 | $25.64 | 97,200 | — | — |
| 1983-08-08 | $22.58 | $25.27 | 100,200 | — | — |
| 1983-08-05 | $22.75 | $25.46 | 85,200 | — | — |
| 1983-08-04 | $22.71 | $25.41 | 186,300 | — | — |
| 1983-08-03 | $23.13 | $25.88 | 187,800 | — | — |
| 1983-08-02 | $23.00 | $25.74 | 101,100 | — | — |
| 1983-08-01 | $22.79 | $25.50 | 128,700 | — | — |
| 1983-07-29 | $23.00 | $25.74 | 110,700 | — | — |
| 1983-07-28 | $23.42 | $26.20 | 52,500 | — | — |
| 1983-07-27 | $23.67 | $26.48 | 124,800 | — | — |
| 1983-07-26 | $24.17 | $27.04 | 102,300 | — | — |
| 1983-07-25 | $24.08 | $26.95 | 137,100 | — | — |
| 1983-07-22 | $23.58 | $26.39 | 123,900 | — | — |
| 1983-07-21 | $23.67 | $26.48 | 473,700 | — | — |
| 1983-07-20 | $22.92 | $25.64 | 193,500 | — | — |
| 1983-07-19 | $22.04 | $24.66 | 93,900 | — | — |
| 1983-07-18 | $21.88 | $24.48 | 100,500 | — | — |
| 1983-07-15 | $21.96 | $24.57 | 137,400 | — | — |
| 1983-07-14 | $22.08 | $24.71 | 136,200 | — | — |
| 1983-07-13 | $22.50 | $25.18 | 101,700 | — | — |
| 1983-07-12 | $22.67 | $25.36 | 96,900 | — | — |
| 1983-07-11 | $23.00 | $25.74 | 179,700 | — | — |
| 1983-07-08 | $22.71 | $25.41 | 134,400 | — | — |
| 1983-07-07 | $22.83 | $25.55 | 297,600 | — | — |
| 1983-07-06 | $21.96 | $24.57 | 205,200 | — | — |
| 1983-07-05 | $22.08 | $24.71 | 116,100 | — | — |
| 1983-07-01 | $22.71 | $25.41 | 49,800 | — | — |
| 1983-06-30 | $22.58 | $25.27 | 101,100 | — | — |
| 1983-06-29 | $22.83 | $25.55 | 92,400 | — | — |
| 1983-06-28 | $22.79 | $25.50 | 93,000 | — | — |
| 1983-06-27 | $23.13 | $25.88 | 98,100 | — | — |
| 1983-06-24 | $23.67 | $26.48 | 81,900 | — | — |
| 1983-06-23 | $23.71 | $26.53 | 62,400 | — | — |
| 1983-06-22 | $23.75 | $26.58 | 79,800 | — | — |
| 1983-06-21 | $23.75 | $26.58 | 90,600 | — | — |
| 1983-06-20 | $23.50 | $26.30 | 97,800 | — | — |
| 1983-06-17 | $23.33 | $26.11 | 104,400 | — | — |
| 1983-06-16 | $23.71 | $26.53 | 160,800 | — | — |
| 1983-06-15 | $23.67 | $26.48 | 58,200 | — | — |
| 1983-06-14 | $23.67 | $26.48 | 106,500 | — | — |
| 1983-06-13 | $24.33 | $27.23 | 123,900 | — | — |
| 1983-06-10 | $23.54 | $26.34 | 109,200 | — | — |
| 1983-06-09 | $24.00 | $26.86 | 188,100 | — | — |
| 1983-06-08 | $23.17 | $25.92 | 106,500 | — | — |
| 1983-06-07 | $22.67 | $25.36 | 240,300 | — | — |
| 1983-06-06 | $22.75 | $25.46 | 240,000 | — | — |
| 1983-06-03 | $23.42 | $26.20 | 123,300 | — | — |
| 1983-06-02 | $23.54 | $26.34 | 170,700 | — | — |
| 1983-06-01 | $23.33 | $26.11 | 263,700 | — | — |
| 1983-05-31 | $23.17 | $25.92 | 257,400 | — | — |
| 1983-05-27 | $24.08 | $26.95 | 118,500 | — | — |
| 1983-05-26 | $24.54 | $27.46 | 128,100 | — | — |
| 1983-05-25 | $24.58 | $27.51 | 151,200 | — | — |
| 1983-05-24 | $24.29 | $27.18 | 267,900 | — | — |
| 1983-05-23 | $23.96 | $26.81 | 390,300 | — | — |
| 1983-05-20 | $23.54 | $26.34 | 271,800 | — | — |
| 1983-05-19 | $24.04 | $26.90 | 182,100 | — | — |
| 1983-05-18 | $24.42 | $27.32 | 223,800 | — | — |
| 1983-05-17 | $25.04 | $28.02 | 163,500 | — | — |
| 1983-05-16 | $24.58 | $27.51 | 215,400 | — | — |
| 1983-05-13 | $24.79 | $27.74 | 103,500 | — | — |
| 1983-05-12 | $24.63 | $27.55 | 216,000 | — | — |
| 1983-05-11 | $25.00 | $27.97 | 216,600 | — | — |
| 1983-05-10 | $25.17 | $28.16 | 542,400 | — | — |
| 1983-05-09 | $24.83 | $27.79 | 458,700 | — | — |
| 1983-05-06 | $24.33 | $26.95 | 594,300 | — | — |
| 1983-05-05 | $24.13 | $26.72 | 271,500 | — | — |
| 1983-05-04 | $24.08 | $26.67 | 274,200 | — | — |
| 1983-05-03 | $23.83 | $26.39 | 269,100 | — | — |
| 1983-05-02 | $23.08 | $25.56 | 135,600 | — | — |
| 1983-04-29 | $22.96 | $25.43 | 99,300 | — | — |
| 1983-04-28 | $22.83 | $25.29 | 210,900 | — | — |
| 1983-04-27 | $22.75 | $25.19 | 248,100 | — | — |
| 1983-04-26 | $23.75 | $26.30 | 177,000 | — | — |
| 1983-04-25 | $23.25 | $25.75 | 166,200 | — | — |
| 1983-04-22 | $23.58 | $26.12 | 146,100 | — | — |
| 1983-04-21 | $23.29 | $25.79 | 206,700 | — | — |
| 1983-04-20 | $23.79 | $26.35 | 378,900 | — | — |
| 1983-04-19 | $23.33 | $25.84 | 368,700 | — | — |
| 1983-04-18 | $24.54 | $27.18 | 450,000 | — | — |
| 1983-04-15 | $23.75 | $26.30 | 214,500 | — | — |
| 1983-04-14 | $23.92 | $26.49 | 305,700 | — | — |
| 1983-04-13 | $22.58 | $25.01 | 171,600 | — | — |
| 1983-04-12 | $22.75 | $25.19 | 186,600 | — | — |
| 1983-04-11 | $22.75 | $25.19 | 267,900 | — | — |
| 1983-04-08 | $21.92 | $24.27 | 203,100 | — | — |
| 1983-04-07 | $22.00 | $24.36 | 224,700 | — | — |
| 1983-04-06 | $21.83 | $24.18 | 355,500 | — | — |
| 1983-04-05 | $21.33 | $23.63 | 309,900 | — | — |
| 1983-04-04 | $21.71 | $24.04 | 296,400 | — | — |
| 1983-03-31 | $20.88 | $23.12 | 235,800 | — | — |
| 1983-03-30 | $20.04 | $22.20 | 264,600 | — | — |
| 1983-03-29 | $19.58 | $21.69 | 181,800 | — | — |
| 1983-03-28 | $19.04 | $21.09 | 88,800 | — | — |
| 1983-03-25 | $19.04 | $21.09 | 159,300 | — | — |
| 1983-03-24 | $18.83 | $20.86 | 144,000 | — | — |
| 1983-03-23 | $19.13 | $21.18 | 269,400 | — | — |
| 1983-03-22 | $19.33 | $21.41 | 177,600 | — | — |
| 1983-03-21 | $19.42 | $21.50 | 209,700 | — | — |
| 1983-03-18 | $19.29 | $21.36 | 180,300 | — | — |
| 1983-03-17 | $19.58 | $21.69 | 370,200 | — | — |
| 1983-03-16 | $19.63 | $21.73 | 262,800 | — | — |
| 1983-03-15 | $20.67 | $22.89 | 220,500 | — | — |
| 1983-03-14 | $21.13 | $23.40 | 244,500 | — | — |
| 1983-03-11 | $21.08 | $23.35 | 152,100 | — | — |
| 1983-03-10 | $21.42 | $23.72 | 189,300 | — | — |
| 1983-03-09 | $21.17 | $23.44 | 152,100 | — | — |
| 1983-03-08 | $20.71 | $22.93 | 165,600 | — | — |
| 1983-03-07 | $21.21 | $23.49 | 300,300 | — | — |
| 1983-03-04 | $21.21 | $23.49 | 269,100 | — | — |
| 1983-03-03 | $21.46 | $23.76 | 252,900 | — | — |
| 1983-03-02 | $21.63 | $23.95 | 451,200 | — | — |
| 1983-03-01 | $20.67 | $22.89 | 571,200 | — | — |
| 1983-02-28 | $19.96 | $22.10 | 966,600 | — | — |
| 1983-02-25 | $21.92 | $24.27 | 339,300 | — | — |
| 1983-02-24 | $23.04 | $25.52 | 384,900 | — | — |
| 1983-02-23 | $22.00 | $24.36 | 464,100 | — | — |
| 1983-02-22 | $22.17 | $24.55 | 494,100 | — | — |
| 1983-02-18 | $23.46 | $25.98 | 310,200 | — | — |
| 1983-02-17 | $23.67 | $26.21 | 446,700 | — | — |
| 1983-02-16 | $24.25 | $26.86 | 153,300 | — | — |
| 1983-02-15 | $24.83 | $27.50 | 194,700 | — | — |
| 1983-02-14 | $25.13 | $27.83 | 150,000 | — | — |
| 1983-02-11 | $25.17 | $27.87 | 198,900 | — | — |
| 1983-02-10 | $25.21 | $27.64 | 628,500 | — | — |
| 1983-02-09 | $24.67 | $27.05 | 175,800 | — | — |
| 1983-02-08 | $24.67 | $27.05 | 181,500 | — | — |
| 1983-02-07 | $24.88 | $27.28 | 217,800 | — | — |
| 1983-02-04 | $24.83 | $27.23 | 165,600 | — | — |
| 1983-02-03 | $25.00 | $27.41 | 165,300 | — | — |
| 1983-02-02 | $25.58 | $28.05 | 348,600 | — | — |
| 1983-02-01 | $25.50 | $27.96 | 166,800 | — | — |
| 1983-01-31 | $26.33 | $28.87 | 246,900 | — | — |
| 1983-01-28 | $25.00 | $27.41 | 162,900 | — | — |
| 1983-01-27 | $25.58 | $28.05 | 198,300 | — | — |
| 1983-01-26 | $25.00 | $27.41 | 280,800 | — | — |
| 1983-01-25 | $24.58 | $26.96 | 345,900 | — | — |
| 1983-01-24 | $23.25 | $25.49 | 782,100 | — | — |
| 1983-01-21 | $24.25 | $26.59 | 504,300 | — | — |
| 1983-01-20 | $25.29 | $27.73 | 201,900 | — | — |
| 1983-01-19 | $25.71 | $28.19 | 194,700 | — | — |
| 1983-01-18 | $26.46 | $29.01 | 356,700 | — | — |
| 1983-01-17 | $26.17 | $28.69 | 246,000 | — | — |
| 1983-01-14 | $25.79 | $28.28 | 205,800 | — | — |
| 1983-01-13 | $26.00 | $28.51 | 245,700 | — | — |
| 1983-01-12 | $25.96 | $28.46 | 347,700 | — | — |
| 1983-01-11 | $25.67 | $28.14 | 434,100 | — | — |
| 1983-01-10 | $25.83 | $28.33 | 372,900 | — | — |
| 1983-01-07 | $24.58 | $26.96 | 270,900 | — | — |
| 1983-01-06 | $24.08 | $26.41 | 206,400 | — | — |
| 1983-01-05 | $24.17 | $26.50 | 314,400 | — | — |
| 1983-01-04 | $24.33 | $26.68 | 141,000 | — | — |
| 1983-01-03 | $23.46 | $25.72 | 173,400 | — | — |