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
- 1977-01-03 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 | $19.45 | $19.45 | 337,349 | — | — |
| 1983-12-29 | $19.40 | $19.40 | 77,108 | — | — |
| 1983-12-28 | $19.40 | $19.40 | 68,434 | — | — |
| 1983-12-27 | $19.56 | $19.56 | 194,217 | — | — |
| 1983-12-23 | $19.66 | $19.66 | 53,735 | — | — |
| 1983-12-22 | $19.76 | $19.76 | 146,506 | — | — |
| 1983-12-21 | $19.97 | $19.97 | 66,747 | — | — |
| 1983-12-20 | $19.82 | $19.82 | 201,205 | — | — |
| 1983-12-19 | $19.76 | $19.76 | 55,904 | — | — |
| 1983-12-16 | $19.66 | $19.66 | 36,867 | — | — |
| 1983-12-15 | $19.71 | $19.71 | 110,843 | — | — |
| 1983-12-14 | $20.02 | $20.02 | 83,373 | — | — |
| 1983-12-13 | $20.18 | $20.18 | 66,988 | — | — |
| 1983-12-12 | $20.33 | $20.34 | 406,747 | — | — |
| 1983-12-09 | $20.33 | $20.34 | 58,795 | — | — |
| 1983-12-08 | $20.33 | $20.34 | 66,747 | — | — |
| 1983-12-07 | $20.49 | $20.49 | 59,277 | — | — |
| 1983-12-06 | $20.39 | $20.39 | 68,193 | — | — |
| 1983-12-05 | $20.18 | $20.18 | 111,807 | — | — |
| 1983-12-02 | $20.23 | $20.23 | 67,470 | — | — |
| 1983-12-01 | $20.28 | $20.28 | 65,542 | — | — |
| 1983-11-30 | $20.23 | $20.23 | 290,361 | — | — |
| 1983-11-29 | $20.13 | $20.13 | 50,361 | — | — |
| 1983-11-28 | $20.18 | $20.18 | 47,229 | — | — |
| 1983-11-25 | $20.28 | $20.28 | 70,361 | — | — |
| 1983-11-23 | $20.18 | $20.18 | 70,843 | — | — |
| 1983-11-22 | $20.18 | $20.18 | 137,831 | — | — |
| 1983-11-21 | $19.87 | $19.87 | 195,181 | — | — |
| 1983-11-18 | $19.87 | $19.87 | 49,398 | — | — |
| 1983-11-17 | $19.92 | $19.92 | 213,976 | — | — |
| 1983-11-16 | $19.71 | $19.71 | 54,699 | — | — |
| 1983-11-15 | $19.76 | $19.76 | 108,675 | — | — |
| 1983-11-14 | $20.08 | $20.08 | 333,735 | — | — |
| 1983-11-11 | $20.13 | $20.13 | 353,494 | — | — |
| 1983-11-10 | $19.50 | $19.50 | 500,482 | — | — |
| 1983-11-09 | $18.93 | $18.93 | 108,193 | — | — |
| 1983-11-08 | $18.88 | $18.88 | 96,627 | — | — |
| 1983-11-07 | $18.99 | $18.99 | 288,675 | — | — |
| 1983-11-04 | $19.04 | $19.04 | 209,157 | — | — |
| 1983-11-03 | $18.88 | $18.88 | 242,410 | — | — |
| 1983-11-02 | $18.47 | $18.47 | 329,398 | — | — |
| 1983-11-01 | $17.95 | $17.95 | 177,831 | — | — |
| 1983-10-31 | $17.74 | $17.74 | 75,181 | — | — |
| 1983-10-28 | $17.90 | $17.90 | 357,590 | — | — |
| 1983-10-27 | $18.10 | $18.10 | 199,759 | — | — |
| 1983-10-26 | $18.05 | $18.05 | 269,157 | — | — |
| 1983-10-25 | $18.21 | $18.21 | 149,639 | — | — |
| 1983-10-24 | $17.84 | $17.84 | 389,398 | — | — |
| 1983-10-21 | $17.90 | $17.90 | 41,928 | — | — |
| 1983-10-20 | $17.95 | $17.95 | 171,807 | — | — |
| 1983-10-19 | $17.90 | $17.90 | 466,988 | — | — |
| 1983-10-18 | $17.95 | $17.95 | 141,205 | — | — |
| 1983-10-17 | $18.05 | $18.05 | 374,940 | — | — |
| 1983-10-14 | $18.00 | $18.00 | 493,976 | — | — |
| 1983-10-13 | $17.64 | $17.64 | 80,482 | — | — |
| 1983-10-12 | $17.48 | $17.48 | 91,566 | — | — |
| 1983-10-11 | $17.53 | $17.53 | 183,855 | — | — |
| 1983-10-10 | $17.84 | $17.84 | 146,265 | — | — |
| 1983-10-07 | $17.74 | $17.74 | 1,275,904 | — | — |
| 1983-10-06 | $18.05 | $18.05 | 1,265,783 | — | — |
| 1983-10-05 | $18.05 | $18.05 | 130,361 | — | — |
| 1983-10-04 | $18.05 | $18.05 | 122,410 | — | — |
| 1983-10-03 | $18.05 | $18.05 | 138,554 | — | — |
| 1983-09-30 | $17.84 | $17.84 | 71,566 | — | — |
| 1983-09-29 | $18.16 | $18.16 | 233,494 | — | — |
| 1983-09-28 | $18.05 | $18.05 | 136,867 | — | — |
| 1983-09-27 | $18.26 | $18.26 | 325,542 | — | — |
| 1983-09-26 | $18.47 | $18.47 | 245,301 | — | — |
| 1983-09-23 | $18.57 | $18.57 | 643,133 | — | — |
| 1983-09-22 | $18.47 | $18.47 | 607,470 | — | — |
| 1983-09-21 | $17.79 | $17.79 | 168,916 | — | — |
| 1983-09-20 | $17.95 | $17.95 | 145,542 | — | — |
| 1983-09-19 | $17.95 | $17.95 | 353,253 | — | — |
| 1983-09-16 | $17.48 | $17.48 | 50,843 | — | — |
| 1983-09-15 | $17.07 | $17.07 | 51,807 | — | — |
| 1983-09-14 | $17.84 | $17.84 | 181,446 | — | — |
| 1983-09-13 | $18.05 | $18.05 | 47,470 | — | — |
| 1983-09-12 | $17.95 | $17.95 | 187,711 | — | — |
| 1983-09-09 | $18.16 | $18.16 | 321,687 | — | — |
| 1983-09-08 | $17.74 | $17.74 | 76,386 | — | — |
| 1983-09-07 | $17.53 | $17.53 | 348,675 | — | — |
| 1983-09-06 | $17.22 | $17.22 | 243,373 | — | — |
| 1983-09-02 | $17.22 | $17.22 | 220,000 | — | — |
| 1983-09-01 | $16.96 | $16.96 | 68,434 | — | — |
| 1983-08-31 | $16.86 | $16.86 | 246,265 | — | — |
| 1983-08-30 | $16.55 | $16.55 | 17,108 | — | — |
| 1983-08-29 | $16.55 | $16.55 | 59,518 | — | — |
| 1983-08-26 | $16.60 | $16.60 | 26,506 | — | — |
| 1983-08-25 | $16.60 | $16.60 | 171,807 | — | — |
| 1983-08-24 | $16.65 | $16.65 | 32,048 | — | — |
| 1983-08-23 | $16.60 | $16.60 | 41,687 | — | — |
| 1983-08-22 | $16.60 | $16.60 | 236,627 | — | — |
| 1983-08-19 | $16.55 | $16.55 | 277,831 | — | — |
| 1983-08-18 | $16.44 | $16.44 | 47,229 | — | — |
| 1983-08-17 | $16.65 | $16.65 | 197,349 | — | — |
| 1983-08-16 | $16.60 | $16.60 | 87,229 | — | — |
| 1983-08-15 | $16.50 | $16.50 | 32,048 | — | — |
| 1983-08-12 | $16.44 | $16.44 | 158,072 | — | — |
| 1983-08-11 | $16.34 | $16.34 | 250,120 | — | — |
| 1983-08-10 | $16.18 | $16.19 | 66,747 | — | — |
| 1983-08-09 | $16.29 | $16.29 | 219,518 | — | — |
| 1983-08-08 | $16.55 | $16.55 | 90,843 | — | — |
| 1983-08-05 | $16.55 | $16.55 | 62,169 | — | — |
| 1983-08-04 | $16.44 | $16.44 | 73,012 | — | — |
| 1983-08-03 | $16.50 | $16.50 | 90,120 | — | — |
| 1983-08-02 | $16.70 | $16.70 | 62,410 | — | — |
| 1983-08-01 | $17.01 | $17.02 | 88,434 | — | — |
| 1983-07-29 | $17.17 | $17.17 | 173,012 | — | — |
| 1983-07-28 | $17.27 | $17.27 | 76,627 | — | — |
| 1983-07-27 | $17.33 | $17.33 | 76,867 | — | — |
| 1983-07-26 | $17.59 | $17.59 | 39,277 | — | — |
| 1983-07-25 | $17.48 | $17.48 | 190,361 | — | — |
| 1983-07-22 | $17.38 | $17.38 | 55,663 | — | — |
| 1983-07-21 | $17.43 | $17.43 | 171,325 | — | — |
| 1983-07-20 | $17.22 | $17.22 | 125,301 | — | — |
| 1983-07-19 | $16.91 | $16.91 | 44,578 | — | — |
| 1983-07-18 | $16.96 | $16.96 | 52,289 | — | — |
| 1983-07-15 | $17.01 | $17.02 | 126,265 | — | — |
| 1983-07-14 | $17.64 | $17.64 | 56,386 | — | — |
| 1983-07-13 | $17.43 | $17.43 | 94,699 | — | — |
| 1983-07-12 | $17.64 | $17.64 | 57,590 | — | — |
| 1983-07-11 | $17.79 | $17.79 | 1,205,301 | — | — |
| 1983-07-08 | $17.84 | $17.84 | 1,347,470 | — | — |
| 1983-07-07 | $17.74 | $17.74 | 760,723 | — | — |
| 1983-07-06 | $17.84 | $17.84 | 257,108 | — | — |
| 1983-07-05 | $17.95 | $17.95 | 62,169 | — | — |
| 1983-07-01 | $18.16 | $18.16 | 32,771 | — | — |
| 1983-06-30 | $18.16 | $18.16 | 52,048 | — | — |
| 1983-06-29 | $18.21 | $18.21 | 71,807 | — | — |
| 1983-06-28 | $18.31 | $18.31 | 40,000 | — | — |
| 1983-06-27 | $18.21 | $18.21 | 52,771 | — | — |
| 1983-06-24 | $18.26 | $18.26 | 44,578 | — | — |
| 1983-06-23 | $18.36 | $18.36 | 31,084 | — | — |
| 1983-06-22 | $18.42 | $18.42 | 499,277 | — | — |
| 1983-06-21 | $18.47 | $18.47 | 90,120 | — | — |
| 1983-06-20 | $18.36 | $18.36 | 143,373 | — | — |
| 1983-06-17 | $18.52 | $18.52 | 120,723 | — | — |
| 1983-06-16 | $18.62 | $18.62 | 144,096 | — | — |
| 1983-06-15 | $18.36 | $18.36 | 93,253 | — | — |
| 1983-06-14 | $18.16 | $18.16 | 50,602 | — | — |
| 1983-06-13 | $17.95 | $17.95 | 129,639 | — | — |
| 1983-06-10 | $17.74 | $17.74 | 72,530 | — | — |
| 1983-06-09 | $17.43 | $17.43 | 97,349 | — | — |
| 1983-06-08 | $17.84 | $17.84 | 76,386 | — | — |
| 1983-06-07 | $18.21 | $18.21 | 240,000 | — | — |
| 1983-06-06 | $18.36 | $18.36 | 63,614 | — | — |
| 1983-06-03 | $18.26 | $18.26 | 86,506 | — | — |
| 1983-06-02 | $18.42 | $18.42 | 153,735 | — | — |
| 1983-06-01 | $18.78 | $18.78 | 187,229 | — | — |
| 1983-05-31 | $18.73 | $18.73 | 409,157 | — | — |
| 1983-05-27 | $19.09 | $19.09 | 281,687 | — | — |
| 1983-05-26 | $18.52 | $18.52 | 207,470 | — | — |
| 1983-05-25 | $18.47 | $18.47 | 88,675 | — | — |
| 1983-05-24 | $18.47 | $18.47 | 306,024 | — | — |
| 1983-05-23 | $17.84 | $17.84 | 201,928 | — | — |
| 1983-05-20 | $17.48 | $17.48 | 176,867 | — | — |
| 1983-05-19 | $17.74 | $17.74 | 177,108 | — | — |
| 1983-05-18 | $17.74 | $17.74 | 162,410 | — | — |
| 1983-05-17 | $17.69 | $17.69 | 161,687 | — | — |
| 1983-05-16 | $17.69 | $17.69 | 494,699 | — | — |
| 1983-05-13 | $18.16 | $18.16 | 240,723 | — | — |
| 1983-05-12 | $17.90 | $17.90 | 365,542 | — | — |
| 1983-05-11 | $18.16 | $18.16 | 412,048 | — | — |
| 1983-05-10 | $17.64 | $17.64 | 325,783 | — | — |
| 1983-05-09 | $17.01 | $17.02 | 165,301 | — | — |
| 1983-05-06 | $16.96 | $16.96 | 228,434 | — | — |
| 1983-05-05 | $16.65 | $16.65 | 312,048 | — | — |
| 1983-05-04 | $16.24 | $16.24 | 370,361 | — | — |
| 1983-05-03 | $15.72 | $15.72 | 569,398 | — | — |
| 1983-05-02 | $15.46 | $15.46 | 439,518 | — | — |
| 1983-04-29 | $15.87 | $15.87 | 132,289 | — | — |
| 1983-04-28 | $15.87 | $15.87 | 153,012 | — | — |
| 1983-04-27 | $15.77 | $15.77 | 224,819 | — | — |
| 1983-04-26 | $15.93 | $15.93 | 253,735 | — | — |
| 1983-04-25 | $15.77 | $15.77 | 948,675 | — | — |
| 1983-04-22 | $15.67 | $15.67 | 409,157 | — | — |
| 1983-04-21 | $15.15 | $15.15 | 173,976 | — | — |
| 1983-04-20 | $15.30 | $15.30 | 124,819 | — | — |
| 1983-04-19 | $15.51 | $15.51 | 595,663 | — | — |
| 1983-04-18 | $15.51 | $15.51 | 290,361 | — | — |
| 1983-04-15 | $15.10 | $15.10 | 323,133 | — | — |
| 1983-04-14 | $14.53 | $14.53 | 296,145 | — | — |
| 1983-04-13 | $13.85 | $13.85 | 53,735 | — | — |
| 1983-04-12 | $13.85 | $13.85 | 40,000 | — | — |
| 1983-04-11 | $14.11 | $14.11 | 267,229 | — | — |
| 1983-04-08 | $14.32 | $14.32 | 856,145 | — | — |
| 1983-04-07 | $14.21 | $14.21 | 97,108 | — | — |
| 1983-04-06 | $14.01 | $14.01 | 134,217 | — | — |
| 1983-04-05 | $13.90 | $13.90 | 33,494 | — | — |
| 1983-04-04 | $13.75 | $13.75 | 113,494 | — | — |
| 1983-03-31 | $14.01 | $14.01 | 40,964 | — | — |
| 1983-03-30 | $14.11 | $14.11 | 1,005,542 | — | — |
| 1983-03-29 | $14.11 | $14.11 | 63,855 | — | — |
| 1983-03-28 | $14.11 | $14.11 | 35,422 | — | — |
| 1983-03-25 | $14.27 | $14.27 | 83,133 | — | — |
| 1983-03-24 | $14.27 | $14.27 | 96,386 | — | — |
| 1983-03-23 | $14.32 | $14.32 | 161,446 | — | — |
| 1983-03-22 | $14.11 | $14.11 | 63,373 | — | — |
| 1983-03-21 | $14.21 | $14.21 | 61,446 | — | — |
| 1983-03-18 | $14.21 | $14.21 | 38,795 | — | — |
| 1983-03-17 | $14.32 | $14.32 | 90,602 | — | — |
| 1983-03-16 | $14.63 | $14.63 | 226,506 | — | — |
| 1983-03-15 | $14.42 | $14.42 | 53,253 | — | — |
| 1983-03-14 | $14.32 | $14.32 | 102,169 | — | — |
| 1983-03-11 | $14.11 | $14.11 | 148,916 | — | — |
| 1983-03-10 | $14.32 | $14.32 | 370,843 | — | — |
| 1983-03-09 | $13.90 | $13.90 | 296,867 | — | — |
| 1983-03-08 | $13.28 | $13.28 | 106,747 | — | — |
| 1983-03-07 | $13.28 | $13.28 | 224,337 | — | — |
| 1983-03-04 | $13.28 | $13.28 | 80,723 | — | — |
| 1983-03-03 | $13.33 | $13.33 | 104,337 | — | — |
| 1983-03-02 | $13.28 | $13.28 | 124,578 | — | — |
| 1983-03-01 | $13.38 | $13.38 | 237,349 | — | — |
| 1983-02-28 | $13.33 | $13.33 | 104,578 | — | — |
| 1983-02-25 | $13.38 | $13.38 | 59,036 | — | — |
| 1983-02-24 | $13.38 | $13.38 | 73,494 | — | — |
| 1983-02-23 | $13.33 | $13.33 | 43,855 | — | — |
| 1983-02-22 | $13.38 | $13.38 | 55,181 | — | — |
| 1983-02-18 | $13.54 | $13.54 | 101,205 | — | — |
| 1983-02-17 | $13.28 | $13.28 | 57,108 | — | — |
| 1983-02-16 | $13.18 | $13.18 | 61,205 | — | — |
| 1983-02-15 | $13.28 | $13.28 | 45,301 | — | — |
| 1983-02-14 | $13.33 | $13.33 | 125,542 | — | — |
| 1983-02-11 | $13.23 | $13.23 | 252,048 | — | — |
| 1983-02-10 | $13.23 | $13.23 | 70,843 | — | — |
| 1983-02-09 | $12.97 | $12.97 | 172,771 | — | — |
| 1983-02-08 | $12.71 | $12.71 | 88,675 | — | — |
| 1983-02-07 | $12.92 | $12.92 | 66,506 | — | — |
| 1983-02-04 | $13.07 | $13.07 | 74,458 | — | — |
| 1983-02-03 | $13.02 | $13.02 | 53,253 | — | — |
| 1983-02-02 | $12.76 | $12.76 | 169,639 | — | — |
| 1983-02-01 | $12.71 | $12.71 | 154,217 | — | — |
| 1983-01-31 | $12.81 | $12.81 | 54,217 | — | — |
| 1983-01-28 | $12.81 | $12.81 | 95,904 | — | — |
| 1983-01-27 | $12.92 | $12.92 | 109,880 | — | — |
| 1983-01-26 | $12.66 | $12.66 | 168,916 | — | — |
| 1983-01-25 | $12.61 | $12.61 | 174,699 | — | — |
| 1983-01-24 | $13.28 | $13.28 | 439,277 | — | — |
| 1983-01-21 | $14.06 | $14.06 | 112,530 | — | — |
| 1983-01-20 | $13.90 | $13.90 | 42,892 | — | — |
| 1983-01-19 | $14.01 | $14.01 | 82,651 | — | — |
| 1983-01-18 | $14.06 | $14.06 | 186,265 | — | — |
| 1983-01-17 | $13.95 | $13.95 | 116,627 | — | — |
| 1983-01-14 | $14.27 | $14.27 | 140,482 | — | — |
| 1983-01-13 | $14.06 | $14.06 | 123,614 | — | — |
| 1983-01-12 | $13.95 | $13.95 | 248,916 | — | — |
| 1983-01-11 | $13.59 | $13.59 | 157,108 | — | — |
| 1983-01-10 | $13.70 | $13.69 | 1,509,639 | — | — |
| 1983-01-07 | $13.64 | $13.64 | 778,313 | — | — |
| 1983-01-06 | $12.87 | $12.86 | 590,843 | — | — |
| 1983-01-05 | $12.66 | $12.66 | 145,301 | — | — |
| 1983-01-04 | $12.66 | $12.66 | 367,229 | — | — |
| 1983-01-03 | $12.76 | $12.76 | 321,687 | — | — |