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
- 1970-01-02 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 | $11.19 | $17.60 | 744,000 | — | — |
| 1983-12-29 | $11.25 | $17.69 | 915,600 | — | — |
| 1983-12-28 | $11.38 | $17.89 | 1,624,000 | — | — |
| 1983-12-27 | $11.00 | $17.30 | 431,600 | — | — |
| 1983-12-23 | $10.84 | $17.06 | 735,200 | — | — |
| 1983-12-22 | $10.72 | $16.86 | 962,000 | — | — |
| 1983-12-21 | $10.44 | $16.42 | 2,358,800 | — | — |
| 1983-12-20 | $10.03 | $15.78 | 1,044,400 | — | — |
| 1983-12-19 | $10.06 | $15.83 | 756,800 | — | — |
| 1983-12-16 | $10.13 | $15.93 | 792,800 | — | — |
| 1983-12-15 | $10.25 | $16.12 | 476,000 | — | — |
| 1983-12-14 | $10.44 | $16.42 | 746,400 | — | — |
| 1983-12-13 | $10.81 | $17.01 | 384,400 | — | — |
| 1983-12-12 | $10.91 | $17.15 | 641,200 | — | — |
| 1983-12-09 | $10.84 | $17.06 | 1,914,800 | — | — |
| 1983-12-08 | $10.56 | $16.61 | 1,415,200 | — | — |
| 1983-12-07 | $10.50 | $16.51 | 1,487,200 | — | — |
| 1983-12-06 | $10.53 | $16.56 | 1,646,400 | — | — |
| 1983-12-05 | $10.91 | $17.15 | 4,131,600 | — | — |
| 1983-12-02 | $11.44 | $17.99 | 548,000 | — | — |
| 1983-12-01 | $11.81 | $18.58 | 1,213,600 | — | — |
| 1983-11-30 | $11.69 | $18.38 | 1,113,600 | — | — |
| 1983-11-29 | $11.91 | $18.73 | 442,800 | — | — |
| 1983-11-28 | $11.81 | $18.58 | 430,800 | — | — |
| 1983-11-25 | $11.69 | $18.38 | 290,000 | — | — |
| 1983-11-23 | $11.72 | $18.43 | 1,510,000 | — | — |
| 1983-11-22 | $11.41 | $17.94 | 1,675,200 | — | — |
| 1983-11-21 | $11.19 | $17.60 | 603,600 | — | — |
| 1983-11-18 | $11.13 | $17.50 | 1,764,800 | — | — |
| 1983-11-17 | $11.50 | $18.09 | 511,200 | — | — |
| 1983-11-16 | $11.66 | $18.33 | 1,174,800 | — | — |
| 1983-11-15 | $11.59 | $18.24 | 1,129,600 | — | — |
| 1983-11-14 | $11.91 | $18.73 | 1,016,400 | — | — |
| 1983-11-11 | $12.06 | $18.97 | 676,800 | — | — |
| 1983-11-10 | $11.97 | $18.82 | 2,396,000 | — | — |
| 1983-11-09 | $12.38 | $19.46 | 972,000 | — | — |
| 1983-11-08 | $11.97 | $18.82 | 612,000 | — | — |
| 1983-11-07 | $12.03 | $18.92 | 282,000 | — | — |
| 1983-11-04 | $12.34 | $19.41 | 344,400 | — | — |
| 1983-11-03 | $12.50 | $19.40 | 693,600 | — | — |
| 1983-11-02 | $12.47 | $19.36 | 490,400 | — | — |
| 1983-11-01 | $12.34 | $19.16 | 818,800 | — | — |
| 1983-10-31 | $12.44 | $19.31 | 505,200 | — | — |
| 1983-10-28 | $12.47 | $19.36 | 556,400 | — | — |
| 1983-10-27 | $12.81 | $19.89 | 574,000 | — | — |
| 1983-10-26 | $13.28 | $20.62 | 464,000 | — | — |
| 1983-10-25 | $13.31 | $20.67 | 672,800 | — | — |
| 1983-10-24 | $13.13 | $20.38 | 569,200 | — | — |
| 1983-10-21 | $13.22 | $20.52 | 590,800 | — | — |
| 1983-10-20 | $13.41 | $20.81 | 519,200 | — | — |
| 1983-10-19 | $13.38 | $20.76 | 544,400 | — | — |
| 1983-10-18 | $13.59 | $21.10 | 762,400 | — | — |
| 1983-10-17 | $13.56 | $21.05 | 541,200 | — | — |
| 1983-10-14 | $13.47 | $20.91 | 406,000 | — | — |
| 1983-10-13 | $13.41 | $20.81 | 402,000 | — | — |
| 1983-10-12 | $13.44 | $20.86 | 761,600 | — | — |
| 1983-10-11 | $13.25 | $20.57 | 1,306,800 | — | — |
| 1983-10-10 | $13.44 | $20.86 | 1,313,600 | — | — |
| 1983-10-07 | $12.75 | $19.79 | 856,000 | — | — |
| 1983-10-06 | $12.63 | $19.60 | 838,000 | — | — |
| 1983-10-05 | $12.38 | $19.21 | 896,000 | — | — |
| 1983-10-04 | $12.25 | $19.02 | 1,846,800 | — | — |
| 1983-10-03 | $12.59 | $19.55 | 1,328,800 | — | — |
| 1983-09-30 | $12.91 | $20.04 | 1,292,400 | — | — |
| 1983-09-29 | $13.28 | $20.62 | 599,600 | — | — |
| 1983-09-28 | $13.34 | $20.71 | 385,600 | — | — |
| 1983-09-27 | $13.44 | $20.86 | 746,400 | — | — |
| 1983-09-26 | $13.66 | $21.20 | 904,000 | — | — |
| 1983-09-23 | $13.63 | $21.15 | 1,739,200 | — | — |
| 1983-09-22 | $13.50 | $20.96 | 1,352,000 | — | — |
| 1983-09-21 | $13.94 | $21.64 | 562,400 | — | — |
| 1983-09-20 | $14.16 | $21.98 | 785,200 | — | — |
| 1983-09-19 | $14.19 | $22.02 | 1,268,000 | — | — |
| 1983-09-16 | $13.88 | $21.54 | 238,400 | — | — |
| 1983-09-15 | $13.66 | $21.20 | 552,800 | — | — |
| 1983-09-14 | $13.69 | $21.25 | 686,400 | — | — |
| 1983-09-13 | $13.69 | $21.25 | 1,209,600 | — | — |
| 1983-09-12 | $13.75 | $21.35 | 1,098,800 | — | — |
| 1983-09-09 | $14.34 | $22.27 | 1,677,600 | — | — |
| 1983-09-08 | $14.31 | $22.22 | 916,400 | — | — |
| 1983-09-07 | $14.72 | $22.85 | 492,400 | — | — |
| 1983-09-06 | $14.59 | $22.66 | 640,800 | — | — |
| 1983-09-02 | $14.25 | $22.12 | 430,800 | — | — |
| 1983-09-01 | $14.28 | $22.17 | 581,200 | — | — |
| 1983-08-31 | $14.41 | $22.36 | 783,200 | — | — |
| 1983-08-30 | $14.19 | $22.02 | 372,400 | — | — |
| 1983-08-29 | $14.03 | $21.78 | 417,200 | — | — |
| 1983-08-26 | $14.06 | $21.83 | 573,600 | — | — |
| 1983-08-25 | $13.75 | $21.35 | 547,200 | — | — |
| 1983-08-24 | $13.75 | $21.35 | 468,800 | — | — |
| 1983-08-23 | $14.09 | $21.88 | 648,800 | — | — |
| 1983-08-22 | $14.34 | $22.27 | 1,117,600 | — | — |
| 1983-08-19 | $14.34 | $22.27 | 1,485,200 | — | — |
| 1983-08-18 | $13.66 | $21.20 | 1,533,200 | — | — |
| 1983-08-17 | $14.13 | $21.93 | 1,551,600 | — | — |
| 1983-08-16 | $13.88 | $21.54 | 1,023,200 | — | — |
| 1983-08-15 | $13.59 | $21.10 | 784,400 | — | — |
| 1983-08-12 | $13.53 | $21.01 | 1,004,800 | — | — |
| 1983-08-11 | $13.09 | $20.33 | 798,000 | — | — |
| 1983-08-10 | $12.94 | $20.08 | 1,528,800 | — | — |
| 1983-08-09 | $12.81 | $19.89 | 468,800 | — | — |
| 1983-08-08 | $12.69 | $19.70 | 1,755,200 | — | — |
| 1983-08-05 | $12.78 | $19.59 | 3,056,000 | — | — |
| 1983-08-04 | $12.97 | $19.88 | 762,400 | — | — |
| 1983-08-03 | $13.13 | $20.12 | 357,200 | — | — |
| 1983-08-02 | $12.63 | $19.35 | 472,000 | — | — |
| 1983-08-01 | $12.41 | $19.01 | 881,600 | — | — |
| 1983-07-29 | $12.25 | $18.78 | 1,242,400 | — | — |
| 1983-07-28 | $12.84 | $19.69 | 279,600 | — | — |
| 1983-07-27 | $13.25 | $20.31 | 322,000 | — | — |
| 1983-07-26 | $13.53 | $20.74 | 412,000 | — | — |
| 1983-07-25 | $13.41 | $20.55 | 244,000 | — | — |
| 1983-07-22 | $13.34 | $20.45 | 404,000 | — | — |
| 1983-07-21 | $13.47 | $20.64 | 962,000 | — | — |
| 1983-07-20 | $13.75 | $21.07 | 1,040,400 | — | — |
| 1983-07-19 | $12.81 | $19.64 | 550,000 | — | — |
| 1983-07-18 | $12.78 | $19.59 | 422,000 | — | — |
| 1983-07-15 | $12.63 | $19.35 | 301,200 | — | — |
| 1983-07-14 | $12.81 | $19.64 | 322,800 | — | — |
| 1983-07-13 | $12.66 | $19.40 | 1,352,400 | — | — |
| 1983-07-12 | $12.59 | $19.30 | 1,017,200 | — | — |
| 1983-07-11 | $13.19 | $20.21 | 1,253,600 | — | — |
| 1983-07-08 | $13.34 | $20.45 | 1,767,200 | — | — |
| 1983-07-07 | $13.38 | $20.50 | 1,682,400 | — | — |
| 1983-07-06 | $13.25 | $20.31 | 973,200 | — | — |
| 1983-07-05 | $12.75 | $19.54 | 445,600 | — | — |
| 1983-07-01 | $12.72 | $19.49 | 162,400 | — | — |
| 1983-06-30 | $12.66 | $19.40 | 306,400 | — | — |
| 1983-06-29 | $12.59 | $19.30 | 659,600 | — | — |
| 1983-06-28 | $12.41 | $19.01 | 804,000 | — | — |
| 1983-06-27 | $12.50 | $19.16 | 496,400 | — | — |
| 1983-06-24 | $12.81 | $19.64 | 700,000 | — | — |
| 1983-06-23 | $12.97 | $19.88 | 613,600 | — | — |
| 1983-06-22 | $13.13 | $20.12 | 1,185,200 | — | — |
| 1983-06-21 | $12.91 | $19.78 | 1,961,200 | — | — |
| 1983-06-20 | $12.47 | $19.11 | 897,200 | — | — |
| 1983-06-17 | $12.47 | $19.11 | 2,200,000 | — | — |
| 1983-06-16 | $12.16 | $18.63 | 1,634,000 | — | — |
| 1983-06-15 | $11.63 | $17.82 | 523,200 | — | — |
| 1983-06-14 | $11.50 | $17.63 | 951,600 | — | — |
| 1983-06-13 | $11.34 | $17.39 | 777,200 | — | — |
| 1983-06-10 | $11.13 | $17.05 | 923,600 | — | — |
| 1983-06-09 | $11.13 | $17.05 | 1,325,600 | — | — |
| 1983-06-08 | $11.13 | $17.05 | 627,600 | — | — |
| 1983-06-07 | $11.50 | $17.63 | 693,200 | — | — |
| 1983-06-06 | $11.75 | $18.01 | 849,600 | — | — |
| 1983-06-03 | $11.75 | $18.01 | 548,400 | — | — |
| 1983-06-02 | $11.78 | $18.06 | 835,600 | — | — |
| 1983-06-01 | $11.75 | $18.01 | 914,800 | — | — |
| 1983-05-31 | $11.63 | $17.82 | 611,600 | — | — |
| 1983-05-27 | $11.78 | $18.06 | 210,800 | — | — |
| 1983-05-26 | $11.88 | $18.20 | 817,200 | — | — |
| 1983-05-25 | $12.13 | $18.58 | 530,000 | — | — |
| 1983-05-24 | $12.19 | $18.68 | 1,935,200 | — | — |
| 1983-05-23 | $12.16 | $18.63 | 566,800 | — | — |
| 1983-05-20 | $11.81 | $18.10 | 702,400 | — | — |
| 1983-05-19 | $11.66 | $17.87 | 675,600 | — | — |
| 1983-05-18 | $11.78 | $18.06 | 976,000 | — | — |
| 1983-05-17 | $12.00 | $18.39 | 1,158,400 | — | — |
| 1983-05-16 | $12.16 | $18.63 | 936,800 | — | — |
| 1983-05-13 | $12.13 | $18.58 | 506,800 | — | — |
| 1983-05-12 | $11.91 | $18.25 | 807,200 | — | — |
| 1983-05-11 | $12.13 | $18.58 | 1,462,800 | — | — |
| 1983-05-10 | $12.00 | $18.39 | 1,707,200 | — | — |
| 1983-05-09 | $11.72 | $17.96 | 1,511,600 | — | — |
| 1983-05-06 | $11.69 | $17.66 | 1,120,000 | — | — |
| 1983-05-05 | $11.41 | $17.24 | 3,090,400 | — | — |
| 1983-05-04 | $11.91 | $17.99 | 1,026,400 | — | — |
| 1983-05-03 | $11.72 | $17.71 | 906,400 | — | — |
| 1983-05-02 | $11.56 | $17.47 | 667,200 | — | — |
| 1983-04-29 | $11.81 | $17.85 | 1,594,000 | — | — |
| 1983-04-28 | $11.78 | $17.81 | 1,518,000 | — | — |
| 1983-04-27 | $11.63 | $17.57 | 998,000 | — | — |
| 1983-04-26 | $11.56 | $17.47 | 1,908,000 | — | — |
| 1983-04-25 | $11.13 | $16.81 | 568,000 | — | — |
| 1983-04-22 | $11.41 | $17.24 | 302,800 | — | — |
| 1983-04-21 | $11.28 | $17.05 | 667,600 | — | — |
| 1983-04-20 | $11.41 | $17.24 | 442,000 | — | — |
| 1983-04-19 | $11.34 | $17.14 | 793,600 | — | — |
| 1983-04-18 | $11.31 | $17.10 | 1,236,400 | — | — |
| 1983-04-15 | $11.22 | $16.96 | 744,000 | — | — |
| 1983-04-14 | $11.41 | $17.24 | 1,344,800 | — | — |
| 1983-04-13 | $11.38 | $17.19 | 906,800 | — | — |
| 1983-04-12 | $11.50 | $17.38 | 823,600 | — | — |
| 1983-04-11 | $11.53 | $17.43 | 2,446,400 | — | — |
| 1983-04-08 | $11.16 | $16.86 | 2,422,000 | — | — |
| 1983-04-07 | $10.84 | $16.39 | 624,000 | — | — |
| 1983-04-06 | $10.84 | $16.39 | 1,071,600 | — | — |
| 1983-04-05 | $10.94 | $16.53 | 3,134,800 | — | — |
| 1983-04-04 | $10.81 | $16.34 | 1,505,200 | — | — |
| 1983-03-31 | $10.50 | $15.87 | 2,796,800 | — | — |
| 1983-03-30 | $10.13 | $15.30 | 629,200 | — | — |
| 1983-03-29 | $9.97 | $15.07 | 373,200 | — | — |
| 1983-03-28 | $9.88 | $14.92 | 526,000 | — | — |
| 1983-03-25 | $9.97 | $15.07 | 354,800 | — | — |
| 1983-03-24 | $10.00 | $15.11 | 1,289,200 | — | — |
| 1983-03-23 | $9.84 | $14.88 | 1,662,400 | — | — |
| 1983-03-22 | $9.72 | $14.69 | 1,224,800 | — | — |
| 1983-03-21 | $9.88 | $14.92 | 1,418,800 | — | — |
| 1983-03-18 | $9.50 | $14.36 | 817,600 | — | — |
| 1983-03-17 | $9.69 | $14.64 | 2,312,400 | — | — |
| 1983-03-16 | $9.84 | $14.88 | 1,000,800 | — | — |
| 1983-03-15 | $10.38 | $15.68 | 436,400 | — | — |
| 1983-03-14 | $10.47 | $15.82 | 861,200 | — | — |
| 1983-03-11 | $10.28 | $15.54 | 1,452,000 | — | — |
| 1983-03-10 | $10.41 | $15.73 | 3,490,000 | — | — |
| 1983-03-09 | $10.38 | $15.68 | 887,600 | — | — |
| 1983-03-08 | $10.00 | $15.11 | 1,190,000 | — | — |
| 1983-03-07 | $10.38 | $15.68 | 828,400 | — | — |
| 1983-03-04 | $10.38 | $15.68 | 1,240,800 | — | — |
| 1983-03-03 | $10.38 | $15.68 | 2,030,400 | — | — |
| 1983-03-02 | $10.25 | $15.49 | 1,018,400 | — | — |
| 1983-03-01 | $9.97 | $15.07 | 964,800 | — | — |
| 1983-02-28 | $9.88 | $14.92 | 890,000 | — | — |
| 1983-02-25 | $10.22 | $15.44 | 1,948,800 | — | — |
| 1983-02-24 | $10.06 | $15.21 | 1,925,200 | — | — |
| 1983-02-23 | $9.50 | $14.36 | 1,405,200 | — | — |
| 1983-02-22 | $9.50 | $14.36 | 1,338,400 | — | — |
| 1983-02-18 | $10.34 | $15.63 | 679,200 | — | — |
| 1983-02-17 | $10.47 | $15.82 | 670,000 | — | — |
| 1983-02-16 | $10.47 | $15.82 | 918,000 | — | — |
| 1983-02-15 | $10.47 | $15.82 | 887,200 | — | — |
| 1983-02-14 | $10.50 | $15.87 | 1,353,600 | — | — |
| 1983-02-11 | $10.38 | $15.68 | 2,256,400 | — | — |
| 1983-02-10 | $10.19 | $15.40 | 2,847,600 | — | — |
| 1983-02-09 | $10.00 | $15.11 | 414,800 | — | — |
| 1983-02-08 | $9.88 | $14.92 | 440,000 | — | — |
| 1983-02-07 | $9.94 | $15.02 | 846,400 | — | — |
| 1983-02-04 | $10.16 | $15.10 | 2,518,800 | — | — |
| 1983-02-03 | $9.72 | $14.45 | 796,800 | — | — |
| 1983-02-02 | $9.31 | $13.85 | 524,400 | — | — |
| 1983-02-01 | $9.25 | $13.76 | 772,800 | — | — |
| 1983-01-31 | $9.44 | $14.04 | 1,351,200 | — | — |
| 1983-01-28 | $9.81 | $14.59 | 889,600 | — | — |
| 1983-01-27 | $9.75 | $14.50 | 1,067,200 | — | — |
| 1983-01-26 | $9.44 | $14.04 | 898,000 | — | — |
| 1983-01-25 | $9.34 | $13.90 | 1,510,000 | — | — |
| 1983-01-24 | $9.25 | $13.76 | 1,262,000 | — | — |
| 1983-01-21 | $9.91 | $14.73 | 1,870,800 | — | — |
| 1983-01-20 | $10.25 | $15.24 | 2,389,600 | — | — |
| 1983-01-19 | $10.00 | $14.87 | 1,268,000 | — | — |
| 1983-01-18 | $9.50 | $14.13 | 1,514,800 | — | — |
| 1983-01-17 | $9.25 | $13.76 | 719,600 | — | — |
| 1983-01-14 | $9.69 | $14.41 | 444,800 | — | — |
| 1983-01-13 | $9.44 | $14.04 | 740,800 | — | — |
| 1983-01-12 | $9.97 | $14.83 | 1,200,800 | — | — |
| 1983-01-11 | $9.97 | $14.83 | 1,077,600 | — | — |
| 1983-01-10 | $10.25 | $15.24 | 1,238,000 | — | — |
| 1983-01-07 | $10.03 | $14.92 | 2,922,400 | — | — |
| 1983-01-06 | $9.97 | $14.83 | 2,276,800 | — | — |
| 1983-01-05 | $9.66 | $14.36 | 1,735,200 | — | — |
| 1983-01-04 | $9.38 | $13.94 | 1,871,200 | — | — |
| 1983-01-03 | $8.78 | $13.06 | 363,600 | — | — |