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 | $24.80 | $24.80 | 41,063 | — | — |
| 1983-12-29 | $24.80 | $24.80 | 2,625 | — | — |
| 1983-12-28 | $25.07 | $25.07 | 3,938 | — | — |
| 1983-12-27 | $24.87 | $24.87 | 20,250 | — | — |
| 1983-12-23 | $24.13 | $24.13 | 1,875 | — | — |
| 1983-12-22 | $24.13 | $24.13 | 17,813 | — | — |
| 1983-12-21 | $23.73 | $23.73 | 4,688 | — | — |
| 1983-12-20 | $24.13 | $24.13 | 375 | — | — |
| 1983-12-19 | $23.73 | $23.73 | 7,875 | — | — |
| 1983-12-16 | $23.73 | $23.73 | 14,438 | — | — |
| 1983-12-15 | $24.27 | $24.27 | 6,375 | — | — |
| 1983-12-14 | $24.53 | $24.53 | 3,375 | — | — |
| 1983-12-13 | $24.67 | $24.67 | 938 | — | — |
| 1983-12-12 | $24.67 | $24.67 | 4,125 | — | — |
| 1983-12-09 | $24.93 | $24.93 | 12,750 | — | — |
| 1983-12-08 | $24.93 | $24.93 | 13,125 | — | — |
| 1983-12-07 | $24.93 | $24.93 | 8,063 | — | — |
| 1983-12-06 | $24.93 | $24.93 | 1,125 | — | — |
| 1983-12-05 | $24.93 | $24.93 | 13,313 | — | — |
| 1983-12-02 | $24.93 | $24.93 | 13,688 | — | — |
| 1983-12-01 | $24.93 | $24.93 | 3,188 | — | — |
| 1983-11-30 | $24.93 | $24.93 | 31,875 | — | — |
| 1983-11-29 | $24.80 | $24.80 | 21,375 | — | — |
| 1983-11-28 | $24.80 | $24.80 | 20,250 | — | — |
| 1983-11-25 | $24.93 | $24.93 | 10,500 | — | — |
| 1983-11-23 | $24.40 | $24.40 | 9,375 | — | — |
| 1983-11-22 | $24.00 | $24.00 | 32,438 | — | — |
| 1983-11-21 | $23.87 | $23.87 | 7,125 | — | — |
| 1983-11-18 | $23.73 | $23.73 | 16,500 | — | — |
| 1983-11-17 | $23.47 | $23.47 | 45,750 | — | — |
| 1983-11-16 | $23.47 | $23.47 | 4,125 | — | — |
| 1983-11-15 | $23.47 | $23.47 | 188 | — | — |
| 1983-11-14 | $23.47 | $23.47 | 5,625 | — | — |
| 1983-11-11 | $23.33 | $23.33 | 750 | — | — |
| 1983-11-10 | $23.33 | $23.33 | 3,000 | — | — |
| 1983-11-09 | $23.60 | $23.60 | 6,938 | — | — |
| 1983-11-08 | $23.60 | $23.60 | 4,500 | — | — |
| 1983-11-07 | $23.60 | $23.60 | 13,688 | — | — |
| 1983-11-04 | $24.00 | $24.00 | 3,188 | — | — |
| 1983-11-03 | $24.13 | $24.13 | 28,688 | — | — |
| 1983-11-02 | $23.87 | $23.87 | 22,313 | — | — |
| 1983-11-01 | $23.47 | $23.47 | 14,250 | — | — |
| 1983-10-31 | $23.33 | $23.33 | 6,750 | — | — |
| 1983-10-28 | $23.20 | $23.20 | 2,250 | — | — |
| 1983-10-27 | $22.93 | $22.93 | 44,438 | — | — |
| 1983-10-26 | $22.93 | $22.93 | 6,000 | — | — |
| 1983-10-25 | $22.93 | $22.93 | 29,250 | — | — |
| 1983-10-24 | $22.67 | $22.67 | 16,875 | — | — |
| 1983-10-21 | $22.40 | $22.40 | 27,750 | — | — |
| 1983-10-20 | $22.93 | $22.93 | 11,813 | — | — |
| 1983-10-19 | $22.93 | $22.93 | 20,438 | — | — |
| 1983-10-18 | $23.47 | $23.47 | 10,125 | — | — |
| 1983-10-17 | $23.60 | $23.60 | 2,438 | — | — |
| 1983-10-14 | $23.60 | $23.60 | 9,563 | — | — |
| 1983-10-13 | $23.60 | $23.60 | 7,688 | — | — |
| 1983-10-12 | $23.47 | $23.47 | 12,375 | — | — |
| 1983-10-11 | $23.07 | $23.07 | 2,250 | — | — |
| 1983-10-10 | $22.93 | $22.93 | 8,438 | — | — |
| 1983-10-07 | $22.80 | $22.80 | 7,500 | — | — |
| 1983-10-06 | $22.80 | $22.80 | 12,375 | — | — |
| 1983-10-05 | $22.27 | $22.27 | 27,000 | — | — |
| 1983-10-04 | $21.87 | $21.87 | 32,813 | — | — |
| 1983-10-03 | $21.87 | $21.87 | 9,375 | — | — |
| 1983-09-30 | $22.27 | $22.27 | 3,938 | — | — |
| 1983-09-29 | $22.27 | $22.27 | 3,563 | — | — |
| 1983-09-28 | $22.27 | $22.27 | 5,625 | — | — |
| 1983-09-27 | $22.40 | $22.40 | 14,438 | — | — |
| 1983-09-26 | $22.80 | $22.80 | 27,000 | — | — |
| 1983-09-23 | $22.67 | $22.67 | 9,938 | — | — |
| 1983-09-22 | $22.40 | $22.40 | 12,188 | — | — |
| 1983-09-21 | $22.40 | $22.40 | 26,250 | — | — |
| 1983-09-20 | $23.47 | $23.47 | 25,125 | — | — |
| 1983-09-19 | $23.47 | $23.47 | 563 | — | — |
| 1983-09-16 | $23.47 | $23.47 | 2,813 | — | — |
| 1983-09-15 | $23.73 | $23.73 | 2,813 | — | — |
| 1983-09-14 | $23.87 | $23.87 | 33,750 | — | — |
| 1983-09-13 | $23.87 | $23.87 | 15,563 | — | — |
| 1983-09-12 | $24.40 | $24.40 | 9,375 | — | — |
| 1983-09-09 | $24.40 | $24.40 | 4,875 | — | — |
| 1983-09-08 | $24.40 | $24.40 | 19,688 | — | — |
| 1983-09-07 | $24.53 | $24.53 | 16,875 | — | — |
| 1983-09-06 | $24.13 | $24.13 | 10,875 | — | — |
| 1983-09-02 | $23.87 | $23.87 | 44,625 | — | — |
| 1983-09-01 | $22.40 | $22.40 | 13,688 | — | — |
| 1983-08-31 | $21.60 | $21.60 | 33,375 | — | — |
| 1983-08-30 | $20.80 | $20.80 | 44,063 | — | — |
| 1983-08-29 | $20.67 | $20.67 | 12,188 | — | — |
| 1983-08-26 | $20.93 | $20.93 | 17,813 | — | — |
| 1983-08-25 | $21.47 | $21.47 | 9,375 | — | — |
| 1983-08-24 | $21.87 | $21.87 | 9,938 | — | — |
| 1983-08-23 | $22.27 | $22.27 | 8,438 | — | — |
| 1983-08-22 | $22.40 | $22.40 | 5,813 | — | — |
| 1983-08-19 | $22.13 | $22.13 | 11,063 | — | — |
| 1983-08-18 | $22.13 | $22.13 | 46,500 | — | — |
| 1983-08-17 | $23.20 | $23.20 | 25,875 | — | — |
| 1983-08-16 | $23.33 | $23.33 | 37,313 | — | — |
| 1983-08-15 | $23.47 | $23.47 | 1,313 | — | — |
| 1983-08-12 | $23.47 | $23.47 | 12,563 | — | — |
| 1983-08-11 | $23.33 | $23.33 | 2,625 | — | — |
| 1983-08-10 | $23.33 | $23.33 | 7,688 | — | — |
| 1983-08-09 | $23.33 | $23.33 | 39,938 | — | — |
| 1983-08-08 | $23.33 | $23.33 | 9,375 | — | — |
| 1983-08-05 | $23.87 | $23.87 | 16,688 | — | — |
| 1983-08-04 | $23.47 | $23.47 | 19,688 | — | — |
| 1983-08-03 | $24.80 | $24.80 | 5,438 | — | — |
| 1983-08-02 | $25.07 | $25.07 | 7,313 | — | — |
| 1983-08-01 | $25.33 | $25.33 | 17,813 | — | — |
| 1983-07-29 | $27.33 | $27.33 | 8,063 | — | — |
| 1983-07-28 | $28.13 | $28.13 | 0 | — | — |
| 1983-07-27 | $28.13 | $28.13 | 5,250 | — | — |
| 1983-07-26 | $28.27 | $28.27 | 7,125 | — | — |
| 1983-07-25 | $28.53 | $28.53 | 9,000 | — | — |
| 1983-07-22 | $28.53 | $28.53 | 3,750 | — | — |
| 1983-07-21 | $28.53 | $28.53 | 8,438 | — | — |
| 1983-07-20 | $28.53 | $28.53 | 3,938 | — | — |
| 1983-07-19 | $28.53 | $28.53 | 33,563 | — | — |
| 1983-07-18 | $28.40 | $28.40 | 15,375 | — | — |
| 1983-07-15 | $28.67 | $28.67 | 8,438 | — | — |
| 1983-07-14 | $28.13 | $28.13 | 18,563 | — | — |
| 1983-07-13 | $27.87 | $27.87 | 16,313 | — | — |
| 1983-07-12 | $28.27 | $28.27 | 15,750 | — | — |
| 1983-07-11 | $29.07 | $29.07 | 28,500 | — | — |
| 1983-07-08 | $28.93 | $28.93 | 119,625 | — | — |
| 1983-07-07 | $29.07 | $29.07 | 30,000 | — | — |
| 1983-07-06 | $27.87 | $27.87 | 6,938 | — | — |
| 1983-07-05 | $27.73 | $27.73 | 6,563 | — | — |
| 1983-07-01 | $28.00 | $28.00 | 13,875 | — | — |
| 1983-06-30 | $27.73 | $27.73 | 15,563 | — | — |
| 1983-06-29 | $27.47 | $27.47 | 56,625 | — | — |
| 1983-06-28 | $27.60 | $27.60 | 91,500 | — | — |
| 1983-06-27 | $26.80 | $26.80 | 6,750 | — | — |
| 1983-06-24 | $26.80 | $26.80 | 12,938 | — | — |
| 1983-06-23 | $26.67 | $26.67 | 46,688 | — | — |
| 1983-06-22 | $26.67 | $26.67 | 9,188 | — | — |
| 1983-06-21 | $26.67 | $26.67 | 28,688 | — | — |
| 1983-06-20 | $26.53 | $26.53 | 40,125 | — | — |
| 1983-06-17 | $24.93 | $24.93 | 12,563 | — | — |
| 1983-06-16 | $24.13 | $24.13 | 20,625 | — | — |
| 1983-06-15 | $23.60 | $23.60 | 12,188 | — | — |
| 1983-06-14 | $23.60 | $23.60 | 6,188 | — | — |
| 1983-06-13 | $23.60 | $23.60 | 14,438 | — | — |
| 1983-06-10 | $23.15 | $23.15 | 12,891 | — | — |
| 1983-06-09 | $23.15 | $23.15 | 42,656 | — | — |
| 1983-06-08 | $23.04 | $23.04 | 20,625 | — | — |
| 1983-06-07 | $23.15 | $23.15 | 35,156 | — | — |
| 1983-06-06 | $23.47 | $23.47 | 68,438 | — | — |
| 1983-06-03 | $23.15 | $23.15 | 22,969 | — | — |
| 1983-06-02 | $22.93 | $22.93 | 1,406 | — | — |
| 1983-06-01 | $22.93 | $22.93 | 33,281 | — | — |
| 1983-05-31 | $22.83 | $22.83 | 19,922 | — | — |
| 1983-05-27 | $23.25 | $23.25 | 13,125 | — | — |
| 1983-05-26 | $23.36 | $23.36 | 45,000 | — | — |
| 1983-05-25 | $23.25 | $23.25 | 85,313 | — | — |
| 1983-05-24 | $22.61 | $22.61 | 43,359 | — | — |
| 1983-05-23 | $22.08 | $22.08 | 71,016 | — | — |
| 1983-05-20 | $22.19 | $22.19 | 68,438 | — | — |
| 1983-05-19 | $22.19 | $22.19 | 22,734 | — | — |
| 1983-05-18 | $22.61 | $22.61 | 3,047 | — | — |
| 1983-05-17 | $22.61 | $22.61 | 22,266 | — | — |
| 1983-05-16 | $23.04 | $23.04 | 18,516 | — | — |
| 1983-05-13 | $23.25 | $23.25 | 4,922 | — | — |
| 1983-05-12 | $23.36 | $23.36 | 16,406 | — | — |
| 1983-05-11 | $23.47 | $23.47 | 31,875 | — | — |
| 1983-05-10 | $23.15 | $23.15 | 31,875 | — | — |
| 1983-05-09 | $23.57 | $23.57 | 16,406 | — | — |
| 1983-05-06 | $24.11 | $24.11 | 7,500 | — | — |
| 1983-05-05 | $24.11 | $24.11 | 9,844 | — | — |
| 1983-05-04 | $24.11 | $24.11 | 75,703 | — | — |
| 1983-05-03 | $23.89 | $23.89 | 12,891 | — | — |
| 1983-05-02 | $23.89 | $23.89 | 19,453 | — | — |
| 1983-04-29 | $24.00 | $24.00 | 22,734 | — | — |
| 1983-04-28 | $23.89 | $23.89 | 12,188 | — | — |
| 1983-04-27 | $23.89 | $23.89 | 40,313 | — | — |
| 1983-04-26 | $23.89 | $23.89 | 40,313 | — | — |
| 1983-04-25 | $23.89 | $23.89 | 7,031 | — | — |
| 1983-04-22 | $23.89 | $23.89 | 3,516 | — | — |
| 1983-04-21 | $23.79 | $23.79 | 25,078 | — | — |
| 1983-04-20 | $23.68 | $23.68 | 51,094 | — | — |
| 1983-04-19 | $22.83 | $22.83 | 12,188 | — | — |
| 1983-04-18 | $22.40 | $22.40 | 69,375 | — | — |
| 1983-04-15 | $23.25 | $23.25 | 14,297 | — | — |
| 1983-04-14 | $23.25 | $23.25 | 23,672 | — | — |
| 1983-04-13 | $23.15 | $23.15 | 4,688 | — | — |
| 1983-04-12 | $23.15 | $23.15 | 11,953 | — | — |
| 1983-04-11 | $23.04 | $23.04 | 4,219 | — | — |
| 1983-04-08 | $22.93 | $22.93 | 58,125 | — | — |
| 1983-04-07 | $22.93 | $22.93 | 26,016 | — | — |
| 1983-04-06 | $23.25 | $23.25 | 21,797 | — | — |
| 1983-04-05 | $23.79 | $23.79 | 4,688 | — | — |
| 1983-04-04 | $23.89 | $23.89 | 39,609 | — | — |
| 1983-03-31 | $24.11 | $24.11 | 37,734 | — | — |
| 1983-03-30 | $24.32 | $24.32 | 20,391 | — | — |
| 1983-03-29 | $24.21 | $24.21 | 74,297 | — | — |
| 1983-03-28 | $24.32 | $24.32 | 60,234 | — | — |
| 1983-03-25 | $22.72 | $22.72 | 26,250 | — | — |
| 1983-03-24 | $22.19 | $22.19 | 11,250 | — | — |
| 1983-03-23 | $22.40 | $22.40 | 37,031 | — | — |
| 1983-03-22 | $22.51 | $22.51 | 13,359 | — | — |
| 1983-03-21 | $22.51 | $22.51 | 35,156 | — | — |
| 1983-03-18 | $21.76 | $21.76 | 36,797 | — | — |
| 1983-03-17 | $21.65 | $21.65 | 35,625 | — | — |
| 1983-03-16 | $21.55 | $21.55 | 11,719 | — | — |
| 1983-03-15 | $21.23 | $21.23 | 26,953 | — | — |
| 1983-03-14 | $21.33 | $21.33 | 30,469 | — | — |
| 1983-03-11 | $21.97 | $21.97 | 61,875 | — | — |
| 1983-03-10 | $20.91 | $20.91 | 44,063 | — | — |
| 1983-03-09 | $20.91 | $20.91 | 5,625 | — | — |
| 1983-03-08 | $20.91 | $20.91 | 24,609 | — | — |
| 1983-03-07 | $20.69 | $20.69 | 36,563 | — | — |
| 1983-03-04 | $20.59 | $20.59 | 10,547 | — | — |
| 1983-03-03 | $20.59 | $20.59 | 15,000 | — | — |
| 1983-03-02 | $19.52 | $19.52 | 31,172 | — | — |
| 1983-03-01 | $19.52 | $19.52 | 8,203 | — | — |
| 1983-02-28 | $19.31 | $19.31 | 3,516 | — | — |
| 1983-02-25 | $19.31 | $19.31 | 4,453 | — | — |
| 1983-02-24 | $19.31 | $19.31 | 703 | — | — |
| 1983-02-23 | $19.31 | $19.31 | 28,828 | — | — |
| 1983-02-22 | $19.20 | $19.20 | 30,000 | — | — |
| 1983-02-18 | $19.20 | $19.20 | 5,625 | — | — |
| 1983-02-17 | $19.20 | $19.20 | 3,750 | — | — |
| 1983-02-16 | $19.20 | $19.20 | 2,578 | — | — |
| 1983-02-15 | $19.20 | $19.20 | 8,906 | — | — |
| 1983-02-14 | $19.09 | $19.09 | 6,563 | — | — |
| 1983-02-11 | $19.09 | $19.09 | 3,984 | — | — |
| 1983-02-10 | $18.99 | $18.99 | 1,172 | — | — |
| 1983-02-09 | $18.99 | $18.99 | 7,969 | — | — |
| 1983-02-08 | $18.99 | $18.99 | 5,859 | — | — |
| 1983-02-07 | $18.99 | $18.99 | 12,656 | — | — |
| 1983-02-04 | $19.20 | $19.20 | 11,016 | — | — |
| 1983-02-03 | $19.09 | $19.09 | 1,406 | — | — |
| 1983-02-02 | $19.09 | $19.09 | 8,438 | — | — |
| 1983-02-01 | $18.88 | $18.88 | 21,094 | — | — |
| 1983-01-31 | $18.88 | $18.88 | 9,141 | — | — |
| 1983-01-28 | $18.45 | $18.45 | 1,406 | — | — |
| 1983-01-27 | $18.45 | $18.45 | 2,578 | — | — |
| 1983-01-26 | $18.45 | $18.45 | 10,547 | — | — |
| 1983-01-25 | $18.03 | $18.03 | 21,797 | — | — |
| 1983-01-24 | $17.92 | $17.92 | 14,531 | — | — |
| 1983-01-21 | $18.35 | $18.35 | 14,531 | — | — |
| 1983-01-20 | $18.35 | $18.35 | 3,516 | — | — |
| 1983-01-19 | $18.35 | $18.35 | 12,891 | — | — |
| 1983-01-18 | $18.35 | $18.35 | 7,969 | — | — |
| 1983-01-17 | $18.35 | $18.35 | 11,953 | — | — |
| 1983-01-14 | $18.45 | $18.45 | 13,125 | — | — |
| 1983-01-13 | $18.35 | $18.35 | 17,813 | — | — |
| 1983-01-12 | $18.45 | $18.45 | 56,484 | — | — |
| 1983-01-11 | $18.35 | $18.35 | 32,813 | — | — |
| 1983-01-10 | $18.88 | $18.88 | 3,984 | — | — |
| 1983-01-07 | $18.88 | $18.88 | 113,438 | — | — |
| 1983-01-06 | $17.39 | $17.39 | 21,797 | — | — |
| 1983-01-05 | $17.07 | $17.07 | 5,625 | — | — |
| 1983-01-04 | $17.07 | $17.07 | 10,313 | — | — |
| 1983-01-03 | $17.07 | $17.07 | 7,266 | — | — |