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
- 1972-06-01 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 | $13.25 | $21.23 | 1,122,651 | — | — |
| 1983-12-29 | $13.05 | $20.91 | 1,138,771 | — | — |
| 1983-12-28 | $12.75 | $20.43 | 520,898 | — | — |
| 1983-12-27 | $12.46 | $19.96 | 517,623 | — | — |
| 1983-12-23 | $12.06 | $19.32 | 595,708 | — | — |
| 1983-12-22 | $12.31 | $19.43 | 787,896 | — | — |
| 1983-12-21 | $12.46 | $19.67 | 1,044,314 | — | — |
| 1983-12-20 | $12.41 | $19.59 | 619,133 | — | — |
| 1983-12-19 | $12.51 | $19.75 | 535,003 | — | — |
| 1983-12-16 | $12.60 | $19.90 | 579,335 | — | — |
| 1983-12-15 | $12.51 | $19.75 | 1,192,674 | — | — |
| 1983-12-14 | $12.65 | $19.98 | 769,760 | — | — |
| 1983-12-13 | $12.90 | $20.37 | 580,846 | — | — |
| 1983-12-12 | $13.05 | $20.61 | 342,060 | — | — |
| 1983-12-09 | $13.00 | $20.53 | 1,561,938 | — | — |
| 1983-12-08 | $13.40 | $21.16 | 1,004,013 | — | — |
| 1983-12-07 | $13.30 | $21.00 | 804,268 | — | — |
| 1983-12-06 | $13.10 | $20.69 | 1,137,260 | — | — |
| 1983-12-05 | $13.10 | $20.69 | 997,464 | — | — |
| 1983-12-02 | $13.00 | $20.53 | 873,285 | — | — |
| 1983-12-01 | $13.00 | $20.53 | 502,762 | — | — |
| 1983-11-30 | $13.00 | $20.53 | 970,512 | — | — |
| 1983-11-29 | $12.85 | $20.29 | 950,865 | — | — |
| 1983-11-28 | $12.85 | $20.29 | 266,242 | — | — |
| 1983-11-25 | $12.85 | $20.29 | 584,121 | — | — |
| 1983-11-23 | $12.70 | $20.06 | 1,770,750 | — | — |
| 1983-11-22 | $12.65 | $19.98 | 2,111,046 | — | — |
| 1983-11-21 | $12.85 | $20.29 | 903,763 | — | — |
| 1983-11-18 | $13.10 | $20.69 | 884,871 | — | — |
| 1983-11-17 | $13.20 | $20.84 | 547,849 | — | — |
| 1983-11-16 | $13.20 | $20.84 | 554,650 | — | — |
| 1983-11-15 | $13.20 | $20.84 | 471,528 | — | — |
| 1983-11-14 | $13.25 | $20.92 | 952,125 | — | — |
| 1983-11-11 | $13.40 | $21.16 | 1,460,176 | — | — |
| 1983-11-10 | $12.80 | $20.22 | 2,255,125 | — | — |
| 1983-11-09 | $13.60 | $21.47 | 2,624,891 | — | — |
| 1983-11-08 | $13.70 | $21.63 | 260,197 | — | — |
| 1983-11-07 | $13.50 | $21.31 | 446,088 | — | — |
| 1983-11-04 | $13.40 | $21.16 | 1,551,862 | — | — |
| 1983-11-03 | $13.50 | $21.31 | 598,226 | — | — |
| 1983-11-02 | $13.50 | $21.31 | 841,043 | — | — |
| 1983-11-01 | $13.45 | $21.23 | 959,429 | — | — |
| 1983-10-31 | $13.70 | $21.63 | 735,504 | — | — |
| 1983-10-28 | $13.60 | $21.47 | 1,491,662 | — | — |
| 1983-10-27 | $13.85 | $21.86 | 1,472,267 | — | — |
| 1983-10-26 | $14.09 | $22.25 | 810,565 | — | — |
| 1983-10-25 | $14.04 | $22.17 | 730,718 | — | — |
| 1983-10-24 | $13.85 | $21.86 | 878,574 | — | — |
| 1983-10-21 | $13.80 | $21.78 | 1,661,432 | — | — |
| 1983-10-20 | $14.14 | $22.33 | 906,030 | — | — |
| 1983-10-19 | $14.49 | $22.88 | 641,299 | — | — |
| 1983-10-18 | $14.59 | $23.04 | 524,424 | — | — |
| 1983-10-17 | $14.79 | $23.35 | 527,195 | — | — |
| 1983-10-14 | $14.59 | $23.04 | 672,029 | — | — |
| 1983-10-13 | $14.44 | $22.80 | 353,394 | — | — |
| 1983-10-12 | $14.64 | $23.11 | 506,037 | — | — |
| 1983-10-11 | $14.89 | $23.51 | 714,849 | — | — |
| 1983-10-10 | $15.24 | $24.05 | 840,036 | — | — |
| 1983-10-07 | $14.64 | $23.11 | 1,433,476 | — | — |
| 1983-10-06 | $14.84 | $23.43 | 1,124,162 | — | — |
| 1983-10-05 | $14.19 | $22.41 | 683,867 | — | — |
| 1983-10-04 | $14.44 | $22.80 | 795,452 | — | — |
| 1983-10-03 | $14.39 | $22.72 | 508,555 | — | — |
| 1983-09-30 | $14.49 | $22.88 | 800,490 | — | — |
| 1983-09-29 | $14.79 | $23.35 | 1,101,996 | — | — |
| 1983-09-28 | $14.79 | $23.35 | 1,116,857 | — | — |
| 1983-09-27 | $14.69 | $23.19 | 1,013,836 | — | — |
| 1983-09-26 | $14.74 | $23.27 | 782,858 | — | — |
| 1983-09-23 | $15.14 | $23.62 | 1,363,956 | — | — |
| 1983-09-22 | $14.94 | $23.31 | 1,565,968 | — | — |
| 1983-09-21 | $14.49 | $22.61 | 1,094,943 | — | — |
| 1983-09-20 | $14.49 | $22.61 | 721,650 | — | — |
| 1983-09-19 | $14.44 | $22.53 | 1,604,506 | — | — |
| 1983-09-16 | $14.29 | $22.30 | 1,226,175 | — | — |
| 1983-09-15 | $14.14 | $22.07 | 800,994 | — | — |
| 1983-09-14 | $14.34 | $22.38 | 732,229 | — | — |
| 1983-09-13 | $14.24 | $22.22 | 912,579 | — | — |
| 1983-09-12 | $14.44 | $22.53 | 953,636 | — | — |
| 1983-09-09 | $14.69 | $22.92 | 1,548,588 | — | — |
| 1983-09-08 | $14.69 | $22.92 | 1,292,673 | — | — |
| 1983-09-07 | $14.54 | $22.69 | 2,255,376 | — | — |
| 1983-09-06 | $14.69 | $22.92 | 2,893,149 | — | — |
| 1983-09-02 | $14.44 | $22.53 | 1,002,753 | — | — |
| 1983-09-01 | $14.39 | $22.45 | 1,457,405 | — | — |
| 1983-08-31 | $14.69 | $22.92 | 1,749,088 | — | — |
| 1983-08-30 | $14.24 | $22.22 | 1,058,672 | — | — |
| 1983-08-29 | $14.14 | $22.07 | 783,110 | — | — |
| 1983-08-26 | $13.75 | $21.45 | 1,113,079 | — | — |
| 1983-08-25 | $13.35 | $20.83 | 845,073 | — | — |
| 1983-08-24 | $13.50 | $21.06 | 455,156 | — | — |
| 1983-08-23 | $13.65 | $21.29 | 1,303,504 | — | — |
| 1983-08-22 | $13.55 | $21.14 | 679,081 | — | — |
| 1983-08-19 | $13.10 | $20.44 | 402,764 | — | — |
| 1983-08-18 | $13.05 | $20.36 | 693,439 | — | — |
| 1983-08-17 | $13.25 | $20.67 | 743,816 | — | — |
| 1983-08-16 | $13.20 | $20.60 | 268,761 | — | — |
| 1983-08-15 | $13.25 | $20.67 | 656,160 | — | — |
| 1983-08-12 | $13.00 | $20.29 | 411,832 | — | — |
| 1983-08-11 | $12.95 | $20.21 | 403,519 | — | — |
| 1983-08-10 | $13.00 | $20.29 | 477,574 | — | — |
| 1983-08-09 | $12.90 | $20.13 | 930,714 | — | — |
| 1983-08-08 | $12.60 | $19.67 | 334,503 | — | — |
| 1983-08-05 | $12.85 | $20.05 | 362,966 | — | — |
| 1983-08-04 | $12.85 | $20.05 | 1,003,257 | — | — |
| 1983-08-03 | $13.15 | $20.52 | 723,665 | — | — |
| 1983-08-02 | $13.50 | $21.06 | 514,097 | — | — |
| 1983-08-01 | $13.60 | $21.22 | 413,595 | — | — |
| 1983-07-29 | $13.35 | $20.83 | 701,751 | — | — |
| 1983-07-28 | $13.30 | $20.75 | 1,547,328 | — | — |
| 1983-07-27 | $13.75 | $21.45 | 1,474,785 | — | — |
| 1983-07-26 | $13.99 | $21.83 | 515,608 | — | — |
| 1983-07-25 | $13.94 | $21.76 | 597,723 | — | — |
| 1983-07-22 | $13.99 | $21.83 | 667,998 | — | — |
| 1983-07-21 | $13.85 | $21.60 | 673,036 | — | — |
| 1983-07-20 | $13.60 | $21.22 | 490,672 | — | — |
| 1983-07-19 | $13.25 | $20.67 | 414,350 | — | — |
| 1983-07-18 | $13.05 | $20.36 | 1,119,124 | — | — |
| 1983-07-15 | $12.95 | $20.21 | 380,346 | — | — |
| 1983-07-14 | $13.25 | $20.67 | 396,719 | — | — |
| 1983-07-13 | $13.10 | $20.44 | 793,437 | — | — |
| 1983-07-12 | $13.05 | $20.36 | 578,327 | — | — |
| 1983-07-11 | $13.15 | $20.52 | 402,764 | — | — |
| 1983-07-08 | $13.15 | $20.52 | 573,542 | — | — |
| 1983-07-07 | $13.25 | $20.67 | 840,036 | — | — |
| 1983-07-06 | $13.20 | $20.60 | 1,104,263 | — | — |
| 1983-07-05 | $13.20 | $20.60 | 542,056 | — | — |
| 1983-07-01 | $13.45 | $20.98 | 460,697 | — | — |
| 1983-06-30 | $13.20 | $20.60 | 778,072 | — | — |
| 1983-06-29 | $13.50 | $21.06 | 1,221,641 | — | — |
| 1983-06-28 | $13.70 | $21.37 | 773,034 | — | — |
| 1983-06-27 | $13.90 | $21.68 | 683,112 | — | — |
| 1983-06-24 | $14.04 | $21.91 | 1,051,871 | — | — |
| 1983-06-23 | $14.29 | $22.02 | 937,011 | — | — |
| 1983-06-22 | $14.04 | $21.64 | 1,095,447 | — | — |
| 1983-06-21 | $13.90 | $21.41 | 552,635 | — | — |
| 1983-06-20 | $13.75 | $21.18 | 934,241 | — | — |
| 1983-06-17 | $13.70 | $21.10 | 404,527 | — | — |
| 1983-06-16 | $13.65 | $21.03 | 959,933 | — | — |
| 1983-06-15 | $13.65 | $21.03 | 740,541 | — | — |
| 1983-06-14 | $13.65 | $21.03 | 837,265 | — | — |
| 1983-06-13 | $13.35 | $20.57 | 929,959 | — | — |
| 1983-06-10 | $13.10 | $20.19 | 553,643 | — | — |
| 1983-06-09 | $13.00 | $20.03 | 1,073,281 | — | — |
| 1983-06-08 | $12.85 | $19.80 | 1,380,832 | — | — |
| 1983-06-07 | $13.30 | $20.49 | 743,060 | — | — |
| 1983-06-06 | $13.50 | $20.80 | 677,570 | — | — |
| 1983-06-03 | $13.50 | $20.80 | 978,824 | — | — |
| 1983-06-02 | $13.70 | $21.10 | 1,310,557 | — | — |
| 1983-06-01 | $13.20 | $20.34 | 687,142 | — | — |
| 1983-05-31 | $13.15 | $20.26 | 831,472 | — | — |
| 1983-05-27 | $13.30 | $20.49 | 497,221 | — | — |
| 1983-05-26 | $13.50 | $20.80 | 1,010,814 | — | — |
| 1983-05-25 | $13.55 | $20.87 | 2,127,671 | — | — |
| 1983-05-24 | $13.30 | $20.49 | 1,159,426 | — | — |
| 1983-05-23 | $12.60 | $19.42 | 581,098 | — | — |
| 1983-05-20 | $12.80 | $19.73 | 650,367 | — | — |
| 1983-05-19 | $12.75 | $19.65 | 1,440,781 | — | — |
| 1983-05-18 | $12.65 | $19.50 | 704,774 | — | — |
| 1983-05-17 | $12.70 | $19.57 | 1,630,702 | — | — |
| 1983-05-16 | $12.70 | $19.57 | 1,326,173 | — | — |
| 1983-05-13 | $12.95 | $19.96 | 1,312,824 | — | — |
| 1983-05-12 | $12.90 | $19.88 | 789,911 | — | — |
| 1983-05-11 | $12.80 | $19.73 | 917,113 | — | — |
| 1983-05-10 | $13.00 | $20.03 | 1,216,100 | — | — |
| 1983-05-09 | $13.00 | $20.03 | 1,632,465 | — | — |
| 1983-05-06 | $13.40 | $20.64 | 1,530,956 | — | — |
| 1983-05-05 | $13.20 | $20.34 | 1,151,617 | — | — |
| 1983-05-04 | $12.90 | $19.88 | 1,200,987 | — | — |
| 1983-05-03 | $12.75 | $19.65 | 950,613 | — | — |
| 1983-05-02 | $12.65 | $19.50 | 1,049,352 | — | — |
| 1983-04-29 | $13.15 | $20.26 | 1,358,415 | — | — |
| 1983-04-28 | $12.75 | $19.65 | 1,632,969 | — | — |
| 1983-04-27 | $12.21 | $18.81 | 1,435,995 | — | — |
| 1983-04-26 | $12.06 | $18.58 | 835,754 | — | — |
| 1983-04-25 | $11.96 | $18.43 | 672,281 | — | — |
| 1983-04-22 | $11.91 | $18.35 | 1,819,112 | — | — |
| 1983-04-21 | $11.86 | $18.27 | 1,482,090 | — | — |
| 1983-04-20 | $12.21 | $18.81 | 2,082,080 | — | — |
| 1983-04-19 | $11.81 | $18.20 | 1,128,696 | — | — |
| 1983-04-18 | $11.86 | $18.27 | 553,391 | — | — |
| 1983-04-15 | $11.91 | $18.35 | 842,051 | — | — |
| 1983-04-14 | $11.91 | $18.35 | 852,630 | — | — |
| 1983-04-13 | $11.96 | $18.43 | 2,094,674 | — | — |
| 1983-04-12 | $11.66 | $17.97 | 627,445 | — | — |
| 1983-04-11 | $11.76 | $18.12 | 1,102,752 | — | — |
| 1983-04-08 | $11.56 | $17.82 | 776,561 | — | — |
| 1983-04-07 | $11.07 | $17.05 | 1,083,105 | — | — |
| 1983-04-06 | $11.02 | $16.97 | 705,781 | — | — |
| 1983-04-05 | $11.22 | $17.28 | 1,749,088 | — | — |
| 1983-04-04 | $11.17 | $17.20 | 738,778 | — | — |
| 1983-03-31 | $10.92 | $16.82 | 1,531,711 | — | — |
| 1983-03-30 | $11.46 | $17.66 | 863,965 | — | — |
| 1983-03-29 | $11.12 | $17.13 | 971,016 | — | — |
| 1983-03-28 | $11.07 | $17.05 | 2,138,502 | — | — |
| 1983-03-25 | $10.97 | $16.62 | 2,168,980 | — | — |
| 1983-03-24 | $11.31 | $17.15 | 1,487,883 | — | — |
| 1983-03-23 | $11.56 | $17.53 | 1,674,278 | — | — |
| 1983-03-22 | $11.31 | $17.15 | 1,088,898 | — | — |
| 1983-03-21 | $11.61 | $17.60 | 815,099 | — | — |
| 1983-03-18 | $11.86 | $17.98 | 1,608,788 | — | — |
| 1983-03-17 | $11.91 | $18.05 | 1,367,231 | — | — |
| 1983-03-16 | $11.81 | $17.90 | 1,260,683 | — | — |
| 1983-03-15 | $12.60 | $19.10 | 476,566 | — | — |
| 1983-03-14 | $12.60 | $19.10 | 547,346 | — | — |
| 1983-03-11 | $12.51 | $18.95 | 646,084 | — | — |
| 1983-03-10 | $12.51 | $18.95 | 742,304 | — | — |
| 1983-03-09 | $12.80 | $19.41 | 1,007,539 | — | — |
| 1983-03-08 | $12.65 | $19.18 | 878,070 | — | — |
| 1983-03-07 | $13.00 | $19.71 | 1,283,605 | — | — |
| 1983-03-04 | $12.60 | $19.10 | 926,684 | — | — |
| 1983-03-03 | $12.65 | $19.18 | 1,683,094 | — | — |
| 1983-03-02 | $12.56 | $19.03 | 1,138,267 | — | — |
| 1983-03-01 | $12.60 | $19.10 | 1,207,032 | — | — |
| 1983-02-28 | $12.31 | $18.65 | 838,021 | — | — |
| 1983-02-25 | $12.41 | $18.80 | 1,692,162 | — | — |
| 1983-02-24 | $12.41 | $18.80 | 1,215,092 | — | — |
| 1983-02-23 | $12.11 | $18.35 | 806,283 | — | — |
| 1983-02-22 | $11.61 | $17.60 | 1,097,462 | — | — |
| 1983-02-18 | $11.76 | $17.83 | 1,619,871 | — | — |
| 1983-02-17 | $11.71 | $17.75 | 327,954 | — | — |
| 1983-02-16 | $11.61 | $17.60 | 439,287 | — | — |
| 1983-02-15 | $11.61 | $17.60 | 499,739 | — | — |
| 1983-02-14 | $11.76 | $17.83 | 557,421 | — | — |
| 1983-02-11 | $11.96 | $18.13 | 1,302,748 | — | — |
| 1983-02-10 | $11.66 | $17.68 | 697,469 | — | — |
| 1983-02-09 | $11.41 | $17.30 | 607,042 | — | — |
| 1983-02-08 | $11.61 | $17.60 | 858,675 | — | — |
| 1983-02-07 | $11.86 | $17.98 | 694,698 | — | — |
| 1983-02-04 | $11.76 | $17.83 | 963,207 | — | — |
| 1983-02-03 | $11.07 | $16.77 | 478,833 | — | — |
| 1983-02-02 | $11.07 | $16.77 | 509,059 | — | — |
| 1983-02-01 | $10.92 | $16.55 | 489,412 | — | — |
| 1983-01-31 | $11.41 | $17.30 | 620,140 | — | — |
| 1983-01-28 | $11.27 | $17.07 | 867,743 | — | — |
| 1983-01-27 | $10.72 | $16.25 | 945,575 | — | — |
| 1983-01-26 | $10.52 | $15.95 | 776,813 | — | — |
| 1983-01-25 | $10.62 | $16.10 | 563,466 | — | — |
| 1983-01-24 | $10.57 | $16.02 | 1,218,115 | — | — |
| 1983-01-21 | $11.02 | $16.70 | 898,473 | — | — |
| 1983-01-20 | $11.46 | $17.37 | 745,327 | — | — |
| 1983-01-19 | $11.27 | $17.07 | 789,911 | — | — |
| 1983-01-18 | $11.41 | $17.30 | 546,086 | — | — |
| 1983-01-17 | $11.27 | $17.07 | 710,315 | — | — |
| 1983-01-14 | $11.41 | $17.30 | 521,150 | — | — |
| 1983-01-13 | $11.46 | $17.37 | 780,087 | — | — |
| 1983-01-12 | $11.61 | $17.60 | 1,185,874 | — | — |
| 1983-01-11 | $11.81 | $17.90 | 1,711,305 | — | — |
| 1983-01-10 | $11.81 | $17.90 | 1,792,664 | — | — |
| 1983-01-07 | $11.51 | $17.45 | 1,906,768 | — | — |
| 1983-01-06 | $11.51 | $17.45 | 2,465,196 | — | — |
| 1983-01-05 | $10.72 | $16.25 | 942,049 | — | — |
| 1983-01-04 | $10.42 | $15.80 | 845,073 | — | — |
| 1983-01-03 | $10.02 | $15.19 | 829,708 | — | — |