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 | $14.17 | $14.17 | 17,325 | — | — |
| 1983-12-29 | $14.00 | $14.00 | 25,875 | — | — |
| 1983-12-28 | $13.61 | $13.61 | 94,500 | — | — |
| 1983-12-27 | $13.61 | $13.61 | 260,325 | — | — |
| 1983-12-23 | $13.33 | $13.33 | 30,600 | — | — |
| 1983-12-22 | $13.28 | $13.28 | 105,300 | — | — |
| 1983-12-21 | $13.28 | $13.28 | 413,325 | — | — |
| 1983-12-20 | $13.22 | $13.22 | 101,700 | — | — |
| 1983-12-19 | $13.06 | $13.06 | 131,850 | — | — |
| 1983-12-16 | $12.89 | $12.89 | 99,000 | — | — |
| 1983-12-15 | $12.44 | $12.44 | 493,875 | — | — |
| 1983-12-14 | $13.39 | $13.39 | 52,875 | — | — |
| 1983-12-13 | $13.39 | $13.39 | 129,375 | — | — |
| 1983-12-12 | $13.44 | $13.44 | 180,900 | — | — |
| 1983-12-09 | $13.39 | $13.39 | 70,875 | — | — |
| 1983-12-08 | $13.06 | $13.06 | 72,450 | — | — |
| 1983-12-07 | $13.61 | $13.61 | 47,025 | — | — |
| 1983-12-06 | $13.56 | $13.56 | 143,775 | — | — |
| 1983-12-05 | $13.56 | $13.56 | 38,475 | — | — |
| 1983-12-02 | $13.78 | $13.78 | 57,600 | — | — |
| 1983-12-01 | $14.17 | $14.17 | 71,550 | — | — |
| 1983-11-30 | $14.22 | $14.22 | 31,500 | — | — |
| 1983-11-29 | $14.33 | $14.33 | 35,325 | — | — |
| 1983-11-28 | $14.67 | $14.67 | 106,200 | — | — |
| 1983-11-25 | $14.61 | $14.61 | 48,150 | — | — |
| 1983-11-23 | $14.67 | $14.67 | 63,225 | — | — |
| 1983-11-22 | $14.94 | $14.94 | 76,950 | — | — |
| 1983-11-21 | $14.67 | $14.67 | 15,975 | — | — |
| 1983-11-18 | $14.28 | $14.28 | 41,400 | — | — |
| 1983-11-17 | $14.33 | $14.33 | 37,575 | — | — |
| 1983-11-16 | $14.61 | $14.61 | 95,625 | — | — |
| 1983-11-15 | $14.56 | $14.56 | 18,900 | — | — |
| 1983-11-14 | $14.94 | $14.94 | 26,550 | — | — |
| 1983-11-11 | $14.06 | $14.06 | 44,325 | — | — |
| 1983-11-10 | $13.72 | $13.72 | 54,000 | — | — |
| 1983-11-09 | $14.00 | $14.00 | 53,550 | — | — |
| 1983-11-08 | $14.06 | $14.06 | 15,525 | — | — |
| 1983-11-07 | $14.39 | $14.39 | 32,400 | — | — |
| 1983-11-04 | $14.33 | $14.33 | 27,900 | — | — |
| 1983-11-03 | $14.17 | $14.17 | 57,825 | — | — |
| 1983-11-02 | $14.06 | $14.06 | 31,500 | — | — |
| 1983-11-01 | $13.61 | $13.61 | 36,000 | — | — |
| 1983-10-31 | $14.56 | $14.56 | 493,425 | — | — |
| 1983-10-28 | $14.50 | $14.50 | 10,800 | — | — |
| 1983-10-27 | $14.61 | $14.61 | 16,650 | — | — |
| 1983-10-26 | $14.89 | $14.89 | 53,100 | — | — |
| 1983-10-25 | $15.17 | $15.17 | 40,050 | — | — |
| 1983-10-24 | $14.89 | $14.89 | 101,925 | — | — |
| 1983-10-21 | $14.94 | $14.94 | 29,475 | — | — |
| 1983-10-20 | $14.67 | $14.67 | 74,925 | — | — |
| 1983-10-19 | $14.50 | $14.50 | 51,300 | — | — |
| 1983-10-18 | $14.44 | $14.44 | 27,900 | — | — |
| 1983-10-17 | $14.50 | $14.50 | 53,550 | — | — |
| 1983-10-14 | $14.50 | $14.50 | 44,100 | — | — |
| 1983-10-13 | $14.56 | $14.56 | 20,250 | — | — |
| 1983-10-12 | $14.56 | $14.56 | 111,150 | — | — |
| 1983-10-11 | $14.44 | $14.44 | 81,900 | — | — |
| 1983-10-10 | $14.67 | $14.67 | 74,700 | — | — |
| 1983-10-07 | $14.89 | $14.89 | 55,350 | — | — |
| 1983-10-06 | $14.22 | $14.22 | 159,075 | — | — |
| 1983-10-05 | $13.72 | $13.72 | 53,775 | — | — |
| 1983-10-04 | $13.94 | $13.94 | 103,275 | — | — |
| 1983-10-03 | $14.06 | $14.06 | 92,025 | — | — |
| 1983-09-30 | $14.00 | $14.00 | 105,075 | — | — |
| 1983-09-29 | $14.00 | $14.00 | 55,575 | — | — |
| 1983-09-28 | $14.00 | $14.00 | 51,975 | — | — |
| 1983-09-27 | $14.17 | $14.17 | 52,200 | — | — |
| 1983-09-26 | $14.06 | $14.06 | 117,000 | — | — |
| 1983-09-23 | $14.11 | $14.11 | 45,675 | — | — |
| 1983-09-22 | $14.22 | $14.22 | 53,550 | — | — |
| 1983-09-21 | $14.17 | $14.17 | 69,525 | — | — |
| 1983-09-20 | $14.78 | $14.78 | 123,750 | — | — |
| 1983-09-19 | $14.44 | $14.44 | 39,150 | — | — |
| 1983-09-16 | $14.44 | $14.44 | 26,325 | — | — |
| 1983-09-15 | $14.67 | $14.67 | 138,600 | — | — |
| 1983-09-14 | $14.44 | $14.44 | 80,775 | — | — |
| 1983-09-13 | $14.11 | $14.11 | 23,400 | — | — |
| 1983-09-12 | $14.56 | $14.56 | 93,600 | — | — |
| 1983-09-09 | $14.67 | $14.67 | 62,550 | — | — |
| 1983-09-08 | $14.67 | $14.67 | 22,050 | — | — |
| 1983-09-07 | $14.94 | $14.94 | 124,650 | — | — |
| 1983-09-06 | $14.83 | $14.83 | 81,675 | — | — |
| 1983-09-02 | $14.94 | $14.94 | 13,275 | — | — |
| 1983-09-01 | $15.11 | $15.11 | 125,550 | — | — |
| 1983-08-31 | $15.22 | $15.22 | 25,875 | — | — |
| 1983-08-30 | $14.67 | $14.67 | 20,250 | — | — |
| 1983-08-29 | $14.89 | $14.89 | 26,325 | — | — |
| 1983-08-26 | $14.78 | $14.78 | 68,850 | — | — |
| 1983-08-25 | $14.50 | $14.50 | 37,350 | — | — |
| 1983-08-24 | $14.00 | $14.00 | 140,625 | — | — |
| 1983-08-23 | $14.06 | $14.06 | 62,100 | — | — |
| 1983-08-22 | $14.11 | $14.11 | 50,625 | — | — |
| 1983-08-19 | $14.94 | $14.94 | 111,375 | — | — |
| 1983-08-18 | $14.72 | $14.72 | 52,875 | — | — |
| 1983-08-17 | $14.56 | $14.56 | 78,075 | — | — |
| 1983-08-16 | $14.22 | $14.22 | 42,975 | — | — |
| 1983-08-15 | $14.22 | $14.22 | 317,025 | — | — |
| 1983-08-12 | $14.17 | $14.17 | 40,050 | — | — |
| 1983-08-11 | $13.78 | $13.78 | 102,150 | — | — |
| 1983-08-10 | $13.61 | $13.61 | 180,450 | — | — |
| 1983-08-09 | $13.17 | $13.17 | 198,900 | — | — |
| 1983-08-08 | $14.06 | $14.06 | 22,950 | — | — |
| 1983-08-05 | $14.17 | $14.17 | 60,300 | — | — |
| 1983-08-04 | $13.56 | $13.56 | 243,000 | — | — |
| 1983-08-03 | $14.11 | $14.11 | 114,300 | — | — |
| 1983-08-02 | $14.61 | $14.61 | 44,325 | — | — |
| 1983-08-01 | $15.22 | $15.22 | 43,650 | — | — |
| 1983-07-29 | $15.56 | $15.56 | 24,300 | — | — |
| 1983-07-28 | $15.89 | $15.89 | 14,400 | — | — |
| 1983-07-27 | $16.17 | $16.17 | 16,425 | — | — |
| 1983-07-26 | $16.39 | $16.39 | 41,625 | — | — |
| 1983-07-25 | $16.44 | $16.44 | 7,875 | — | — |
| 1983-07-22 | $16.56 | $16.56 | 29,475 | — | — |
| 1983-07-21 | $16.56 | $16.56 | 70,650 | — | — |
| 1983-07-20 | $16.67 | $16.67 | 42,750 | — | — |
| 1983-07-19 | $16.17 | $16.17 | 11,250 | — | — |
| 1983-07-18 | $16.39 | $16.39 | 37,800 | — | — |
| 1983-07-15 | $16.33 | $16.33 | 48,375 | — | — |
| 1983-07-14 | $16.61 | $16.61 | 21,150 | — | — |
| 1983-07-13 | $16.89 | $16.89 | 122,175 | — | — |
| 1983-07-12 | $16.56 | $16.56 | 55,575 | — | — |
| 1983-07-11 | $16.89 | $16.89 | 39,825 | — | — |
| 1983-07-08 | $16.89 | $16.89 | 122,175 | — | — |
| 1983-07-07 | $16.89 | $16.89 | 33,975 | — | — |
| 1983-07-06 | $16.94 | $16.94 | 68,850 | — | — |
| 1983-07-05 | $17.44 | $17.44 | 11,925 | — | — |
| 1983-07-01 | $17.44 | $17.44 | 26,325 | — | — |
| 1983-06-30 | $16.89 | $16.89 | 36,000 | — | — |
| 1983-06-29 | $16.75 | $16.75 | 72,450 | — | — |
| 1983-06-28 | $16.89 | $16.89 | 18,900 | — | — |
| 1983-06-27 | $17.14 | $17.14 | 6,300 | — | — |
| 1983-06-24 | $17.14 | $17.14 | 10,350 | — | — |
| 1983-06-23 | $17.17 | $17.17 | 12,600 | — | — |
| 1983-06-22 | $17.03 | $17.03 | 22,950 | — | — |
| 1983-06-21 | $17.36 | $17.36 | 9,450 | — | — |
| 1983-06-20 | $17.39 | $17.39 | 18,900 | — | — |
| 1983-06-17 | $17.64 | $17.64 | 54,450 | — | — |
| 1983-06-16 | $17.47 | $17.47 | 75,150 | — | — |
| 1983-06-15 | $17.33 | $17.33 | 53,100 | — | — |
| 1983-06-14 | $17.17 | $17.17 | 107,100 | — | — |
| 1983-06-13 | $16.78 | $16.78 | 265,500 | — | — |
| 1983-06-10 | $16.56 | $16.56 | 28,350 | — | — |
| 1983-06-09 | $16.47 | $16.47 | 36,000 | — | — |
| 1983-06-08 | $16.64 | $16.64 | 188,550 | — | — |
| 1983-06-07 | $16.94 | $16.94 | 50,850 | — | — |
| 1983-06-06 | $17.17 | $17.17 | 123,750 | — | — |
| 1983-06-03 | $17.25 | $17.25 | 39,150 | — | — |
| 1983-06-02 | $16.67 | $16.67 | 43,200 | — | — |
| 1983-06-01 | $16.53 | $16.53 | 74,250 | — | — |
| 1983-05-31 | $16.53 | $16.53 | 2,250 | — | — |
| 1983-05-27 | $16.61 | $16.61 | 38,250 | — | — |
| 1983-05-26 | $16.25 | $16.25 | 25,200 | — | — |
| 1983-05-25 | $16.39 | $16.39 | 14,400 | — | — |
| 1983-05-24 | $16.56 | $16.56 | 54,900 | — | — |
| 1983-05-23 | $16.22 | $16.22 | 111,150 | — | — |
| 1983-05-20 | $16.22 | $16.22 | 39,150 | — | — |
| 1983-05-19 | $16.72 | $16.72 | 74,700 | — | — |
| 1983-05-18 | $16.56 | $16.56 | 22,500 | — | — |
| 1983-05-17 | $16.11 | $16.11 | 60,300 | — | — |
| 1983-05-16 | $16.11 | $16.11 | 60,750 | — | — |
| 1983-05-13 | $16.33 | $16.33 | 76,950 | — | — |
| 1983-05-12 | $16.50 | $16.50 | 84,600 | — | — |
| 1983-05-11 | $17.22 | $17.22 | 37,350 | — | — |
| 1983-05-10 | $17.56 | $17.56 | 69,300 | — | — |
| 1983-05-09 | $16.89 | $16.89 | 29,700 | — | — |
| 1983-05-06 | $16.81 | $16.81 | 65,700 | — | — |
| 1983-05-05 | $16.61 | $16.61 | 54,900 | — | — |
| 1983-05-04 | $16.33 | $16.33 | 48,600 | — | — |
| 1983-05-03 | $16.22 | $16.22 | 185,850 | — | — |
| 1983-05-02 | $16.61 | $16.61 | 58,050 | — | — |
| 1983-04-29 | $16.56 | $16.56 | 35,550 | — | — |
| 1983-04-28 | $16.17 | $16.17 | 82,350 | — | — |
| 1983-04-27 | $16.19 | $16.19 | 99,900 | — | — |
| 1983-04-26 | $16.50 | $16.50 | 35,550 | — | — |
| 1983-04-25 | $16.33 | $16.33 | 47,250 | — | — |
| 1983-04-22 | $17.22 | $17.22 | 39,150 | — | — |
| 1983-04-21 | $17.22 | $17.22 | 33,750 | — | — |
| 1983-04-20 | $16.78 | $16.78 | 27,450 | — | — |
| 1983-04-19 | $16.61 | $16.61 | 203,850 | — | — |
| 1983-04-18 | $16.78 | $16.78 | 49,950 | — | — |
| 1983-04-15 | $16.56 | $16.56 | 54,900 | — | — |
| 1983-04-14 | $16.06 | $16.06 | 79,200 | — | — |
| 1983-04-13 | $15.83 | $15.83 | 58,500 | — | — |
| 1983-04-12 | $15.83 | $15.83 | 93,150 | — | — |
| 1983-04-11 | $15.50 | $15.50 | 37,350 | — | — |
| 1983-04-08 | $15.56 | $15.56 | 35,550 | — | — |
| 1983-04-07 | $15.78 | $15.78 | 35,100 | — | — |
| 1983-04-06 | $15.39 | $15.39 | 129,150 | — | — |
| 1983-04-05 | $15.78 | $15.78 | 84,600 | — | — |
| 1983-04-04 | $15.78 | $15.78 | 106,200 | — | — |
| 1983-03-31 | $15.89 | $15.89 | 95,400 | — | — |
| 1983-03-30 | $15.83 | $15.83 | 40,050 | — | — |
| 1983-03-29 | $15.61 | $15.61 | 103,050 | — | — |
| 1983-03-28 | $15.56 | $15.56 | 90,450 | — | — |
| 1983-03-25 | $15.17 | $15.17 | 112,050 | — | — |
| 1983-03-24 | $15.28 | $15.28 | 63,000 | — | — |
| 1983-03-23 | $14.67 | $14.67 | 230,400 | — | — |
| 1983-03-22 | $14.83 | $14.83 | 96,300 | — | — |
| 1983-03-21 | $15.06 | $15.06 | 492,750 | — | — |
| 1983-03-18 | $14.89 | $14.89 | 131,850 | — | — |
| 1983-03-17 | $14.97 | $14.97 | 119,250 | — | — |
| 1983-03-16 | $14.67 | $14.67 | 18,900 | — | — |
| 1983-03-15 | $14.64 | $14.64 | 83,700 | — | — |
| 1983-03-14 | $14.56 | $14.56 | 72,450 | — | — |
| 1983-03-11 | $14.39 | $14.39 | 39,600 | — | — |
| 1983-03-10 | $14.61 | $14.61 | 187,650 | — | — |
| 1983-03-09 | $14.17 | $14.17 | 117,000 | — | — |
| 1983-03-08 | $14.06 | $14.06 | 40,050 | — | — |
| 1983-03-07 | $14.50 | $14.50 | 45,000 | — | — |
| 1983-03-04 | $14.56 | $14.56 | 42,300 | — | — |
| 1983-03-03 | $14.81 | $14.81 | 294,300 | — | — |
| 1983-03-02 | $14.67 | $14.67 | 139,950 | — | — |
| 1983-03-01 | $13.72 | $13.72 | 114,300 | — | — |
| 1983-02-28 | $13.11 | $13.11 | 72,000 | — | — |
| 1983-02-25 | $13.28 | $13.28 | 82,350 | — | — |
| 1983-02-24 | $13.56 | $13.56 | 143,550 | — | — |
| 1983-02-23 | $13.22 | $13.22 | 41,400 | — | — |
| 1983-02-22 | $12.72 | $12.72 | 31,500 | — | — |
| 1983-02-18 | $13.00 | $13.00 | 156,150 | — | — |
| 1983-02-17 | $12.94 | $12.94 | 70,650 | — | — |
| 1983-02-16 | $12.97 | $12.97 | 80,100 | — | — |
| 1983-02-15 | $13.00 | $13.00 | 81,900 | — | — |
| 1983-02-14 | $12.97 | $12.97 | 87,750 | — | — |
| 1983-02-11 | $13.11 | $13.11 | 141,750 | — | — |
| 1983-02-10 | $12.83 | $12.83 | 81,900 | — | — |
| 1983-02-09 | $12.44 | $12.44 | 25,200 | — | — |
| 1983-02-08 | $12.56 | $12.56 | 58,950 | — | — |
| 1983-02-07 | $12.44 | $12.44 | 112,500 | — | — |
| 1983-02-04 | $12.61 | $12.61 | 29,700 | — | — |
| 1983-02-03 | $12.50 | $12.50 | 35,550 | — | — |
| 1983-02-02 | $12.31 | $12.31 | 6,300 | — | — |
| 1983-02-01 | $12.28 | $12.28 | 115,200 | — | — |
| 1983-01-31 | $12.17 | $12.17 | 20,700 | — | — |
| 1983-01-28 | $12.22 | $12.22 | 123,300 | — | — |
| 1983-01-27 | $12.06 | $12.06 | 144,450 | — | — |
| 1983-01-26 | $11.67 | $11.67 | 244,800 | — | — |
| 1983-01-25 | $11.61 | $11.61 | 181,800 | — | — |
| 1983-01-24 | $11.78 | $11.78 | 67,950 | — | — |
| 1983-01-21 | $12.22 | $12.22 | 38,250 | — | — |
| 1983-01-20 | $12.33 | $12.33 | 76,050 | — | — |
| 1983-01-19 | $12.42 | $12.42 | 51,750 | — | — |
| 1983-01-18 | $12.33 | $12.33 | 50,850 | — | — |
| 1983-01-17 | $12.33 | $12.33 | 128,250 | — | — |
| 1983-01-14 | $12.25 | $12.25 | 83,250 | — | — |
| 1983-01-13 | $12.11 | $12.11 | 107,550 | — | — |
| 1983-01-12 | $11.92 | $11.92 | 121,500 | — | — |
| 1983-01-11 | $11.78 | $11.78 | 294,300 | — | — |
| 1983-01-10 | $12.00 | $12.00 | 138,600 | — | — |
| 1983-01-07 | $12.28 | $12.28 | 193,050 | — | — |
| 1983-01-06 | $12.39 | $12.39 | 128,700 | — | — |
| 1983-01-05 | $12.25 | $12.25 | 49,500 | — | — |
| 1983-01-04 | $12.19 | $12.19 | 56,250 | — | — |
| 1983-01-03 | $12.50 | $12.50 | 74,250 | — | — |