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 | $11.70 | $50.82 | 92,943 | — | — |
| 1983-12-29 | $11.81 | $51.28 | 180,715 | — | — |
| 1983-12-28 | $11.81 | $51.28 | 187,648 | — | — |
| 1983-12-27 | $11.81 | $51.28 | 471,410 | — | — |
| 1983-12-23 | $11.81 | $51.28 | 299,860 | — | — |
| 1983-12-22 | $11.91 | $51.75 | 254,505 | — | — |
| 1983-12-21 | $11.70 | $50.82 | 442,505 | — | — |
| 1983-12-20 | $11.60 | $50.36 | 245,928 | — | — |
| 1983-12-19 | $11.49 | $49.90 | 201,160 | — | — |
| 1983-12-16 | $11.28 | $48.97 | 413,953 | — | — |
| 1983-12-15 | $11.28 | $48.97 | 513,005 | — | — |
| 1983-12-14 | $11.38 | $49.44 | 513,593 | — | — |
| 1983-12-13 | $11.60 | $50.36 | 219,255 | — | — |
| 1983-12-12 | $11.49 | $49.90 | 162,620 | — | — |
| 1983-12-09 | $11.49 | $49.90 | 226,305 | — | — |
| 1983-12-08 | $12.02 | $50.66 | 206,448 | — | — |
| 1983-12-07 | $11.91 | $50.21 | 577,160 | — | — |
| 1983-12-06 | $12.02 | $50.66 | 113,153 | — | — |
| 1983-12-05 | $12.13 | $51.10 | 275,890 | — | — |
| 1983-12-02 | $12.13 | $51.10 | 438,745 | — | — |
| 1983-12-01 | $12.13 | $51.10 | 138,415 | — | — |
| 1983-11-30 | $12.34 | $50.49 | 187,295 | — | — |
| 1983-11-29 | $12.34 | $50.49 | 403,613 | — | — |
| 1983-11-28 | $11.91 | $48.75 | 264,140 | — | — |
| 1983-11-25 | $12.98 | $53.11 | 331,585 | — | — |
| 1983-11-23 | $13.30 | $54.41 | 67,915 | — | — |
| 1983-11-22 | $13.51 | $55.28 | 247,103 | — | — |
| 1983-11-21 | $13.09 | $53.54 | 90,475 | — | — |
| 1983-11-18 | $13.19 | $53.98 | 78,960 | — | — |
| 1983-11-17 | $13.30 | $54.41 | 168,848 | — | — |
| 1983-11-16 | $13.30 | $54.41 | 226,070 | — | — |
| 1983-11-15 | $13.30 | $54.41 | 172,490 | — | — |
| 1983-11-14 | $13.30 | $54.41 | 187,178 | — | — |
| 1983-11-11 | $13.40 | $54.85 | 233,473 | — | — |
| 1983-11-10 | $13.40 | $54.85 | 257,678 | — | — |
| 1983-11-09 | $13.30 | $54.41 | 242,050 | — | — |
| 1983-11-08 | $13.19 | $53.98 | 252,860 | — | — |
| 1983-11-07 | $13.30 | $54.41 | 88,478 | — | — |
| 1983-11-04 | $13.51 | $55.28 | 166,028 | — | — |
| 1983-11-03 | $13.51 | $55.28 | 142,998 | — | — |
| 1983-11-02 | $13.51 | $55.28 | 79,665 | — | — |
| 1983-11-01 | $13.40 | $54.85 | 121,730 | — | — |
| 1983-10-31 | $13.51 | $55.28 | 135,595 | — | — |
| 1983-10-28 | $13.40 | $54.85 | 73,203 | — | — |
| 1983-10-27 | $13.40 | $54.85 | 119,498 | — | — |
| 1983-10-26 | $13.40 | $54.85 | 645,193 | — | — |
| 1983-10-25 | $13.51 | $55.28 | 436,513 | — | — |
| 1983-10-24 | $13.40 | $54.85 | 403,143 | — | — |
| 1983-10-21 | $13.40 | $54.85 | 295,278 | — | — |
| 1983-10-20 | $13.40 | $54.85 | 859,395 | — | — |
| 1983-10-19 | $12.98 | $53.11 | 409,840 | — | — |
| 1983-10-18 | $12.98 | $53.11 | 228,538 | — | — |
| 1983-10-17 | $12.98 | $53.11 | 105,985 | — | — |
| 1983-10-14 | $12.98 | $53.11 | 308,203 | — | — |
| 1983-10-13 | $13.40 | $54.85 | 296,100 | — | — |
| 1983-10-12 | $12.98 | $53.11 | 231,240 | — | — |
| 1983-10-11 | $12.98 | $53.11 | 137,005 | — | — |
| 1983-10-10 | $12.98 | $53.11 | 254,505 | — | — |
| 1983-10-07 | $13.19 | $53.98 | 202,570 | — | — |
| 1983-10-06 | $12.98 | $53.11 | 419,828 | — | — |
| 1983-10-05 | $12.77 | $52.24 | 399,500 | — | — |
| 1983-10-04 | $12.55 | $51.36 | 209,738 | — | — |
| 1983-10-03 | $12.45 | $50.93 | 101,168 | — | — |
| 1983-09-30 | $12.45 | $50.93 | 452,140 | — | — |
| 1983-09-29 | $12.45 | $50.93 | 111,038 | — | — |
| 1983-09-28 | $12.34 | $50.49 | 89,888 | — | — |
| 1983-09-27 | $12.34 | $50.49 | 128,545 | — | — |
| 1983-09-26 | $12.34 | $50.49 | 72,263 | — | — |
| 1983-09-23 | $12.13 | $49.62 | 178,365 | — | — |
| 1983-09-22 | $12.23 | $50.06 | 58,515 | — | — |
| 1983-09-21 | $12.23 | $50.06 | 122,435 | — | — |
| 1983-09-20 | $12.23 | $50.06 | 134,185 | — | — |
| 1983-09-19 | $12.13 | $49.62 | 370,713 | — | — |
| 1983-09-16 | $12.13 | $49.62 | 126,783 | — | — |
| 1983-09-15 | $12.55 | $49.90 | 267,548 | — | — |
| 1983-09-14 | $12.55 | $49.90 | 564,353 | — | — |
| 1983-09-13 | $12.66 | $50.33 | 293,868 | — | — |
| 1983-09-12 | $12.66 | $50.33 | 227,480 | — | — |
| 1983-09-09 | $12.55 | $49.90 | 243,108 | — | — |
| 1983-09-08 | $12.66 | $50.33 | 57,810 | — | — |
| 1983-09-07 | $12.55 | $49.90 | 159,213 | — | — |
| 1983-09-06 | $12.55 | $49.90 | 62,393 | — | — |
| 1983-09-02 | $12.55 | $49.90 | 73,908 | — | — |
| 1983-09-01 | $12.45 | $49.48 | 50,290 | — | — |
| 1983-08-31 | $12.55 | $49.90 | 105,868 | — | — |
| 1983-08-30 | $12.45 | $49.48 | 82,368 | — | — |
| 1983-08-29 | $12.34 | $49.06 | 39,480 | — | — |
| 1983-08-26 | $12.34 | $49.06 | 41,125 | — | — |
| 1983-08-25 | $12.34 | $49.06 | 65,095 | — | — |
| 1983-08-24 | $12.45 | $49.48 | 59,103 | — | — |
| 1983-08-23 | $12.45 | $49.48 | 117,383 | — | — |
| 1983-08-22 | $12.45 | $49.48 | 286,230 | — | — |
| 1983-08-19 | $12.55 | $49.90 | 118,205 | — | — |
| 1983-08-18 | $12.45 | $49.48 | 111,743 | — | — |
| 1983-08-17 | $12.55 | $49.90 | 71,793 | — | — |
| 1983-08-16 | $12.34 | $49.06 | 176,250 | — | — |
| 1983-08-15 | $12.34 | $49.06 | 241,698 | — | — |
| 1983-08-12 | $12.02 | $47.79 | 94,470 | — | — |
| 1983-08-11 | $12.13 | $48.21 | 82,838 | — | — |
| 1983-08-10 | $12.02 | $47.79 | 174,488 | — | — |
| 1983-08-09 | $11.91 | $47.36 | 91,533 | — | — |
| 1983-08-08 | $11.91 | $47.36 | 118,558 | — | — |
| 1983-08-05 | $12.13 | $48.21 | 90,710 | — | — |
| 1983-08-04 | $12.02 | $47.79 | 68,855 | — | — |
| 1983-08-03 | $12.02 | $47.79 | 54,638 | — | — |
| 1983-08-02 | $12.13 | $48.21 | 63,215 | — | — |
| 1983-08-01 | $12.23 | $48.63 | 58,398 | — | — |
| 1983-07-29 | $12.23 | $48.63 | 84,600 | — | — |
| 1983-07-28 | $12.23 | $48.63 | 47,118 | — | — |
| 1983-07-27 | $12.13 | $48.21 | 233,238 | — | — |
| 1983-07-26 | $12.23 | $48.63 | 113,505 | — | — |
| 1983-07-25 | $12.23 | $48.63 | 68,268 | — | — |
| 1983-07-22 | $12.13 | $48.21 | 173,783 | — | — |
| 1983-07-21 | $12.13 | $48.21 | 100,345 | — | — |
| 1983-07-20 | $12.13 | $48.21 | 411,250 | — | — |
| 1983-07-19 | $11.70 | $46.52 | 188,705 | — | — |
| 1983-07-18 | $11.60 | $46.10 | 150,753 | — | — |
| 1983-07-15 | $11.60 | $46.10 | 73,203 | — | — |
| 1983-07-14 | $11.60 | $46.10 | 70,618 | — | — |
| 1983-07-13 | $11.60 | $46.10 | 57,575 | — | — |
| 1983-07-12 | $11.60 | $46.10 | 99,523 | — | — |
| 1983-07-11 | $11.70 | $46.52 | 90,593 | — | — |
| 1983-07-08 | $11.70 | $46.52 | 72,028 | — | — |
| 1983-07-07 | $11.70 | $46.52 | 106,220 | — | — |
| 1983-07-06 | $11.81 | $46.94 | 165,088 | — | — |
| 1983-07-05 | $11.81 | $46.94 | 116,443 | — | — |
| 1983-07-01 | $11.91 | $47.36 | 63,568 | — | — |
| 1983-06-30 | $11.91 | $47.36 | 372,005 | — | — |
| 1983-06-29 | $11.70 | $46.52 | 74,848 | — | — |
| 1983-06-28 | $11.81 | $46.94 | 487,273 | — | — |
| 1983-06-27 | $11.91 | $47.36 | 77,080 | — | — |
| 1983-06-24 | $11.91 | $47.36 | 70,148 | — | — |
| 1983-06-23 | $12.02 | $47.79 | 187,295 | — | — |
| 1983-06-22 | $12.13 | $48.21 | 311,375 | — | — |
| 1983-06-21 | $12.02 | $47.79 | 129,603 | — | — |
| 1983-06-20 | $11.91 | $47.36 | 81,075 | — | — |
| 1983-06-17 | $12.02 | $47.79 | 99,523 | — | — |
| 1983-06-16 | $12.13 | $48.21 | 208,563 | — | — |
| 1983-06-15 | $12.13 | $48.21 | 207,270 | — | — |
| 1983-06-14 | $12.02 | $47.79 | 172,255 | — | — |
| 1983-06-13 | $12.23 | $48.63 | 212,558 | — | — |
| 1983-06-10 | $12.23 | $48.63 | 159,800 | — | — |
| 1983-06-09 | $12.77 | $49.33 | 158,390 | — | — |
| 1983-06-08 | $12.77 | $49.33 | 132,305 | — | — |
| 1983-06-07 | $12.98 | $50.15 | 74,730 | — | — |
| 1983-06-06 | $12.98 | $50.15 | 66,153 | — | — |
| 1983-06-03 | $12.98 | $50.15 | 117,383 | — | — |
| 1983-06-02 | $12.98 | $50.15 | 64,860 | — | — |
| 1983-06-01 | $12.87 | $49.74 | 160,153 | — | — |
| 1983-05-31 | $12.98 | $50.15 | 107,865 | — | — |
| 1983-05-27 | $12.77 | $49.33 | 172,843 | — | — |
| 1983-05-26 | $12.77 | $49.33 | 262,848 | — | — |
| 1983-05-25 | $12.77 | $49.33 | 242,873 | — | — |
| 1983-05-24 | $12.77 | $49.33 | 173,783 | — | — |
| 1983-05-23 | $12.66 | $48.92 | 129,955 | — | — |
| 1983-05-20 | $12.77 | $49.33 | 140,765 | — | — |
| 1983-05-19 | $12.66 | $48.92 | 99,523 | — | — |
| 1983-05-18 | $12.66 | $48.92 | 82,838 | — | — |
| 1983-05-17 | $12.77 | $49.33 | 86,128 | — | — |
| 1983-05-16 | $12.77 | $49.33 | 86,363 | — | — |
| 1983-05-13 | $12.77 | $49.33 | 115,268 | — | — |
| 1983-05-12 | $12.77 | $49.33 | 100,698 | — | — |
| 1983-05-11 | $12.77 | $49.33 | 238,055 | — | — |
| 1983-05-10 | $12.77 | $49.33 | 385,165 | — | — |
| 1983-05-09 | $12.66 | $48.92 | 97,995 | — | — |
| 1983-05-06 | $12.55 | $48.50 | 85,658 | — | — |
| 1983-05-05 | $12.77 | $49.33 | 153,690 | — | — |
| 1983-05-04 | $12.66 | $48.92 | 101,990 | — | — |
| 1983-05-03 | $12.55 | $48.50 | 252,390 | — | — |
| 1983-05-02 | $12.45 | $48.09 | 125,255 | — | — |
| 1983-04-29 | $12.45 | $48.09 | 89,065 | — | — |
| 1983-04-28 | $12.34 | $47.68 | 73,203 | — | — |
| 1983-04-27 | $12.34 | $47.68 | 78,960 | — | — |
| 1983-04-26 | $12.34 | $47.68 | 129,955 | — | — |
| 1983-04-25 | $12.23 | $47.27 | 82,015 | — | — |
| 1983-04-22 | $12.23 | $47.27 | 123,610 | — | — |
| 1983-04-21 | $12.34 | $47.68 | 117,853 | — | — |
| 1983-04-20 | $12.34 | $47.68 | 152,398 | — | — |
| 1983-04-19 | $12.34 | $47.68 | 103,283 | — | — |
| 1983-04-18 | $12.34 | $47.68 | 129,133 | — | — |
| 1983-04-15 | $12.23 | $47.27 | 153,220 | — | — |
| 1983-04-14 | $12.23 | $47.27 | 152,985 | — | — |
| 1983-04-13 | $12.02 | $46.45 | 101,285 | — | — |
| 1983-04-12 | $11.91 | $46.04 | 84,248 | — | — |
| 1983-04-11 | $11.91 | $46.04 | 95,058 | — | — |
| 1983-04-08 | $11.81 | $45.63 | 124,668 | — | — |
| 1983-04-07 | $12.02 | $46.45 | 210,090 | — | — |
| 1983-04-06 | $11.91 | $46.04 | 190,233 | — | — |
| 1983-04-05 | $11.91 | $46.04 | 80,840 | — | — |
| 1983-04-04 | $11.91 | $46.04 | 159,213 | — | — |
| 1983-03-31 | $11.81 | $45.63 | 109,158 | — | — |
| 1983-03-30 | $11.81 | $45.63 | 79,195 | — | — |
| 1983-03-29 | $12.02 | $46.45 | 102,460 | — | — |
| 1983-03-28 | $11.91 | $46.04 | 190,820 | — | — |
| 1983-03-25 | $12.02 | $46.45 | 177,425 | — | — |
| 1983-03-24 | $11.91 | $46.04 | 253,095 | — | — |
| 1983-03-23 | $12.13 | $46.86 | 198,693 | — | — |
| 1983-03-22 | $12.23 | $47.27 | 116,560 | — | — |
| 1983-03-21 | $12.13 | $46.86 | 123,845 | — | — |
| 1983-03-18 | $12.23 | $47.27 | 99,875 | — | — |
| 1983-03-17 | $12.13 | $46.86 | 71,675 | — | — |
| 1983-03-16 | $12.13 | $46.86 | 366,130 | — | — |
| 1983-03-15 | $12.23 | $47.27 | 76,375 | — | — |
| 1983-03-14 | $12.23 | $47.27 | 115,268 | — | — |
| 1983-03-11 | $12.23 | $47.27 | 113,975 | — | — |
| 1983-03-10 | $12.23 | $47.27 | 211,853 | — | — |
| 1983-03-09 | $12.87 | $48.36 | 406,080 | — | — |
| 1983-03-08 | $12.87 | $48.36 | 289,638 | — | — |
| 1983-03-07 | $12.98 | $48.76 | 219,725 | — | — |
| 1983-03-04 | $12.66 | $47.56 | 342,865 | — | — |
| 1983-03-03 | $12.66 | $47.56 | 371,183 | — | — |
| 1983-03-02 | $12.55 | $47.16 | 215,025 | — | — |
| 1983-03-01 | $12.34 | $46.36 | 163,090 | — | — |
| 1983-02-28 | $12.23 | $45.96 | 66,740 | — | — |
| 1983-02-25 | $12.23 | $45.96 | 91,533 | — | — |
| 1983-02-24 | $12.02 | $45.16 | 101,403 | — | — |
| 1983-02-23 | $12.02 | $45.16 | 63,568 | — | — |
| 1983-02-22 | $11.91 | $44.76 | 74,143 | — | — |
| 1983-02-18 | $11.81 | $44.36 | 114,915 | — | — |
| 1983-02-17 | $11.91 | $44.76 | 82,720 | — | — |
| 1983-02-16 | $11.91 | $44.76 | 106,573 | — | — |
| 1983-02-15 | $11.91 | $44.76 | 137,240 | — | — |
| 1983-02-14 | $11.91 | $44.76 | 135,125 | — | — |
| 1983-02-11 | $11.81 | $44.36 | 209,150 | — | — |
| 1983-02-10 | $11.81 | $44.36 | 102,813 | — | — |
| 1983-02-09 | $11.81 | $44.36 | 797,943 | — | — |
| 1983-02-08 | $11.91 | $44.76 | 118,558 | — | — |
| 1983-02-07 | $12.02 | $45.16 | 175,898 | — | — |
| 1983-02-04 | $12.02 | $45.16 | 92,943 | — | — |
| 1983-02-03 | $11.91 | $44.76 | 82,015 | — | — |
| 1983-02-02 | $11.91 | $44.76 | 56,518 | — | — |
| 1983-02-01 | $11.91 | $44.76 | 72,498 | — | — |
| 1983-01-31 | $11.91 | $44.76 | 61,453 | — | — |
| 1983-01-28 | $11.91 | $44.76 | 82,015 | — | — |
| 1983-01-27 | $12.02 | $45.16 | 221,253 | — | — |
| 1983-01-26 | $11.91 | $44.76 | 77,668 | — | — |
| 1983-01-25 | $11.81 | $44.36 | 92,355 | — | — |
| 1983-01-24 | $11.70 | $43.96 | 205,273 | — | — |
| 1983-01-21 | $11.91 | $44.76 | 97,878 | — | — |
| 1983-01-20 | $11.81 | $44.36 | 159,448 | — | — |
| 1983-01-19 | $11.81 | $44.36 | 252,743 | — | — |
| 1983-01-18 | $11.70 | $43.96 | 481,633 | — | — |
| 1983-01-17 | $11.91 | $44.76 | 158,625 | — | — |
| 1983-01-14 | $11.91 | $44.76 | 89,300 | — | — |
| 1983-01-13 | $11.91 | $44.76 | 102,930 | — | — |
| 1983-01-12 | $11.81 | $44.36 | 96,350 | — | — |
| 1983-01-11 | $11.81 | $44.36 | 122,200 | — | — |
| 1983-01-10 | $11.81 | $44.36 | 285,173 | — | — |
| 1983-01-07 | $11.81 | $44.36 | 211,265 | — | — |
| 1983-01-06 | $11.70 | $43.96 | 279,180 | — | — |
| 1983-01-05 | $11.70 | $43.96 | 285,878 | — | — |
| 1983-01-04 | $11.60 | $43.56 | 170,728 | — | — |
| 1983-01-03 | $11.17 | $41.96 | 73,790 | — | — |