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 | $12.38 | $39.70 | 107,000 | — | — |
| 1983-12-29 | $12.31 | $39.49 | 145,600 | — | — |
| 1983-12-28 | $12.38 | $39.70 | 298,000 | — | — |
| 1983-12-27 | $12.19 | $39.09 | 717,000 | — | — |
| 1983-12-23 | $12.13 | $38.89 | 275,600 | — | — |
| 1983-12-22 | $12.19 | $39.09 | 350,000 | — | — |
| 1983-12-21 | $12.19 | $39.09 | 263,600 | — | — |
| 1983-12-20 | $11.94 | $38.29 | 168,200 | — | — |
| 1983-12-19 | $11.94 | $38.29 | 907,400 | — | — |
| 1983-12-16 | $11.94 | $38.29 | 383,800 | — | — |
| 1983-12-15 | $11.94 | $38.29 | 399,000 | — | — |
| 1983-12-14 | $12.06 | $38.69 | 300,600 | — | — |
| 1983-12-13 | $12.13 | $38.89 | 968,000 | — | — |
| 1983-12-12 | $12.19 | $39.09 | 310,600 | — | — |
| 1983-12-09 | $12.19 | $39.09 | 320,200 | — | — |
| 1983-12-08 | $12.13 | $38.89 | 213,800 | — | — |
| 1983-12-07 | $12.06 | $38.69 | 185,200 | — | — |
| 1983-12-06 | $12.13 | $38.89 | 402,400 | — | — |
| 1983-12-05 | $12.19 | $39.09 | 158,000 | — | — |
| 1983-12-02 | $12.25 | $39.29 | 464,000 | — | — |
| 1983-12-01 | $12.38 | $39.70 | 278,000 | — | — |
| 1983-11-30 | $12.38 | $39.70 | 462,000 | — | — |
| 1983-11-29 | $12.44 | $39.90 | 361,800 | — | — |
| 1983-11-28 | $12.31 | $39.49 | 267,000 | — | — |
| 1983-11-25 | $12.38 | $39.70 | 221,800 | — | — |
| 1983-11-23 | $12.38 | $39.70 | 294,600 | — | — |
| 1983-11-22 | $12.38 | $39.70 | 663,200 | — | — |
| 1983-11-21 | $12.31 | $39.49 | 917,400 | — | — |
| 1983-11-18 | $12.31 | $39.49 | 498,400 | — | — |
| 1983-11-17 | $12.38 | $39.70 | 985,800 | — | — |
| 1983-11-16 | $12.44 | $39.90 | 226,800 | — | — |
| 1983-11-15 | $12.38 | $39.70 | 722,400 | — | — |
| 1983-11-14 | $12.44 | $39.90 | 1,113,400 | — | — |
| 1983-11-11 | $12.25 | $39.29 | 566,400 | — | — |
| 1983-11-10 | $12.06 | $38.69 | 569,400 | — | — |
| 1983-11-09 | $12.25 | $39.29 | 446,400 | — | — |
| 1983-11-08 | $12.19 | $39.09 | 275,600 | — | — |
| 1983-11-07 | $12.31 | $39.49 | 364,200 | — | — |
| 1983-11-04 | $12.25 | $39.29 | 581,400 | — | — |
| 1983-11-03 | $12.63 | $40.50 | 811,000 | — | — |
| 1983-11-02 | $12.56 | $40.30 | 845,800 | — | — |
| 1983-11-01 | $12.75 | $40.14 | 2,812,200 | — | — |
| 1983-10-31 | $12.94 | $40.73 | 220,400 | — | — |
| 1983-10-28 | $12.69 | $39.95 | 713,800 | — | — |
| 1983-10-27 | $12.75 | $40.14 | 623,600 | — | — |
| 1983-10-26 | $12.63 | $39.75 | 440,800 | — | — |
| 1983-10-25 | $12.56 | $39.55 | 311,800 | — | — |
| 1983-10-24 | $12.31 | $38.77 | 1,109,400 | — | — |
| 1983-10-21 | $12.31 | $38.77 | 486,400 | — | — |
| 1983-10-20 | $12.00 | $37.78 | 89,400 | — | — |
| 1983-10-19 | $11.94 | $37.59 | 1,122,600 | — | — |
| 1983-10-18 | $11.88 | $37.39 | 344,400 | — | — |
| 1983-10-17 | $11.88 | $37.39 | 712,800 | — | — |
| 1983-10-14 | $11.75 | $37.00 | 1,935,000 | — | — |
| 1983-10-13 | $11.88 | $37.39 | 1,051,200 | — | — |
| 1983-10-12 | $11.88 | $37.39 | 799,600 | — | — |
| 1983-10-11 | $12.06 | $37.98 | 295,400 | — | — |
| 1983-10-10 | $12.38 | $38.96 | 569,200 | — | — |
| 1983-10-07 | $12.38 | $38.96 | 276,200 | — | — |
| 1983-10-06 | $12.63 | $39.75 | 1,636,800 | — | — |
| 1983-10-05 | $12.75 | $40.14 | 890,600 | — | — |
| 1983-10-04 | $12.44 | $39.16 | 567,400 | — | — |
| 1983-10-03 | $11.88 | $37.39 | 263,600 | — | — |
| 1983-09-30 | $11.75 | $37.00 | 624,200 | — | — |
| 1983-09-29 | $11.88 | $37.39 | 248,800 | — | — |
| 1983-09-28 | $11.88 | $37.39 | 772,000 | — | — |
| 1983-09-27 | $11.88 | $37.39 | 758,400 | — | — |
| 1983-09-26 | $11.94 | $37.59 | 732,000 | — | — |
| 1983-09-23 | $11.75 | $37.00 | 389,800 | — | — |
| 1983-09-22 | $11.69 | $36.80 | 536,000 | — | — |
| 1983-09-21 | $11.63 | $36.60 | 297,400 | — | — |
| 1983-09-20 | $11.69 | $36.80 | 340,600 | — | — |
| 1983-09-19 | $11.31 | $35.62 | 339,800 | — | — |
| 1983-09-16 | $11.38 | $35.82 | 184,600 | — | — |
| 1983-09-15 | $11.38 | $35.82 | 157,800 | — | — |
| 1983-09-14 | $11.31 | $35.62 | 158,000 | — | — |
| 1983-09-13 | $11.38 | $35.82 | 228,600 | — | — |
| 1983-09-12 | $11.25 | $35.42 | 179,800 | — | — |
| 1983-09-09 | $11.06 | $34.83 | 200,800 | — | — |
| 1983-09-08 | $11.06 | $34.83 | 138,600 | — | — |
| 1983-09-07 | $11.06 | $34.83 | 144,600 | — | — |
| 1983-09-06 | $10.94 | $34.44 | 384,400 | — | — |
| 1983-09-02 | $10.88 | $34.24 | 131,800 | — | — |
| 1983-09-01 | $10.81 | $34.04 | 231,400 | — | — |
| 1983-08-31 | $10.81 | $34.04 | 403,600 | — | — |
| 1983-08-30 | $10.88 | $34.24 | 29,800 | — | — |
| 1983-08-29 | $10.88 | $34.24 | 117,600 | — | — |
| 1983-08-26 | $10.81 | $34.04 | 208,600 | — | — |
| 1983-08-25 | $10.94 | $34.44 | 352,400 | — | — |
| 1983-08-24 | $10.88 | $34.24 | 318,600 | — | — |
| 1983-08-23 | $10.88 | $34.24 | 417,000 | — | — |
| 1983-08-22 | $10.88 | $34.24 | 61,200 | — | — |
| 1983-08-19 | $10.81 | $34.04 | 84,600 | — | — |
| 1983-08-18 | $10.81 | $34.04 | 101,800 | — | — |
| 1983-08-17 | $11.00 | $34.63 | 137,000 | — | — |
| 1983-08-16 | $10.69 | $33.65 | 252,600 | — | — |
| 1983-08-15 | $10.63 | $33.45 | 205,600 | — | — |
| 1983-08-12 | $10.63 | $33.45 | 48,400 | — | — |
| 1983-08-11 | $10.56 | $33.26 | 639,800 | — | — |
| 1983-08-10 | $10.56 | $33.26 | 714,000 | — | — |
| 1983-08-09 | $10.50 | $33.06 | 1,257,600 | — | — |
| 1983-08-08 | $10.75 | $33.85 | 148,000 | — | — |
| 1983-08-05 | $11.00 | $34.63 | 344,600 | — | — |
| 1983-08-04 | $11.00 | $34.63 | 1,038,800 | — | — |
| 1983-08-03 | $11.38 | $35.08 | 1,535,600 | — | — |
| 1983-08-02 | $11.38 | $35.08 | 214,200 | — | — |
| 1983-08-01 | $11.31 | $34.88 | 300,600 | — | — |
| 1983-07-29 | $11.31 | $34.88 | 437,000 | — | — |
| 1983-07-28 | $11.44 | $35.27 | 863,200 | — | — |
| 1983-07-27 | $11.38 | $35.08 | 758,400 | — | — |
| 1983-07-26 | $11.44 | $35.27 | 462,200 | — | — |
| 1983-07-25 | $11.44 | $35.27 | 154,600 | — | — |
| 1983-07-22 | $11.38 | $35.08 | 107,200 | — | — |
| 1983-07-21 | $11.44 | $35.27 | 508,800 | — | — |
| 1983-07-20 | $11.44 | $35.27 | 609,200 | — | — |
| 1983-07-19 | $11.56 | $35.65 | 278,600 | — | — |
| 1983-07-18 | $11.56 | $35.65 | 285,600 | — | — |
| 1983-07-15 | $11.50 | $35.46 | 364,000 | — | — |
| 1983-07-14 | $11.38 | $35.08 | 226,800 | — | — |
| 1983-07-13 | $11.25 | $34.69 | 495,000 | — | — |
| 1983-07-12 | $11.06 | $34.11 | 113,000 | — | — |
| 1983-07-11 | $11.19 | $34.50 | 109,600 | — | — |
| 1983-07-08 | $11.06 | $34.11 | 404,000 | — | — |
| 1983-07-07 | $11.06 | $34.11 | 269,400 | — | — |
| 1983-07-06 | $11.06 | $34.11 | 254,600 | — | — |
| 1983-07-05 | $11.00 | $33.92 | 125,800 | — | — |
| 1983-07-01 | $11.19 | $34.50 | 175,600 | — | — |
| 1983-06-30 | $11.13 | $34.30 | 88,600 | — | — |
| 1983-06-29 | $11.00 | $33.92 | 378,200 | — | — |
| 1983-06-28 | $11.00 | $33.92 | 253,400 | — | — |
| 1983-06-27 | $11.00 | $33.92 | 154,400 | — | — |
| 1983-06-24 | $11.06 | $34.11 | 193,600 | — | — |
| 1983-06-23 | $11.19 | $34.50 | 312,400 | — | — |
| 1983-06-22 | $11.13 | $34.30 | 216,600 | — | — |
| 1983-06-21 | $11.13 | $34.30 | 150,200 | — | — |
| 1983-06-20 | $11.06 | $34.11 | 469,000 | — | — |
| 1983-06-17 | $11.06 | $34.11 | 177,800 | — | — |
| 1983-06-16 | $11.06 | $34.11 | 535,400 | — | — |
| 1983-06-15 | $11.00 | $33.92 | 170,000 | — | — |
| 1983-06-14 | $11.06 | $34.11 | 259,400 | — | — |
| 1983-06-13 | $11.06 | $34.11 | 187,600 | — | — |
| 1983-06-10 | $11.06 | $34.11 | 275,400 | — | — |
| 1983-06-09 | $11.13 | $34.30 | 77,400 | — | — |
| 1983-06-08 | $11.06 | $34.11 | 499,600 | — | — |
| 1983-06-07 | $11.06 | $34.11 | 122,200 | — | — |
| 1983-06-06 | $11.13 | $34.30 | 98,200 | — | — |
| 1983-06-03 | $11.06 | $34.11 | 485,400 | — | — |
| 1983-06-02 | $11.19 | $34.50 | 385,600 | — | — |
| 1983-06-01 | $11.13 | $34.30 | 375,200 | — | — |
| 1983-05-31 | $11.13 | $34.30 | 396,000 | — | — |
| 1983-05-27 | $11.31 | $34.88 | 126,800 | — | — |
| 1983-05-26 | $11.31 | $34.88 | 1,486,000 | — | — |
| 1983-05-25 | $11.31 | $34.88 | 400,800 | — | — |
| 1983-05-24 | $11.13 | $34.30 | 1,478,400 | — | — |
| 1983-05-23 | $11.13 | $34.30 | 178,600 | — | — |
| 1983-05-20 | $11.25 | $34.69 | 358,200 | — | — |
| 1983-05-19 | $11.31 | $34.88 | 88,400 | — | — |
| 1983-05-18 | $11.38 | $35.08 | 634,800 | — | — |
| 1983-05-17 | $11.38 | $35.08 | 527,200 | — | — |
| 1983-05-16 | $11.38 | $35.08 | 217,400 | — | — |
| 1983-05-13 | $11.50 | $35.46 | 692,000 | — | — |
| 1983-05-12 | $11.31 | $34.88 | 220,200 | — | — |
| 1983-05-11 | $11.13 | $34.30 | 464,800 | — | — |
| 1983-05-10 | $11.19 | $34.50 | 275,800 | — | — |
| 1983-05-09 | $11.19 | $34.50 | 381,400 | — | — |
| 1983-05-06 | $11.25 | $34.69 | 701,000 | — | — |
| 1983-05-05 | $11.44 | $35.27 | 2,539,800 | — | — |
| 1983-05-04 | $11.56 | $34.93 | 1,311,600 | — | — |
| 1983-05-03 | $11.38 | $34.36 | 438,600 | — | — |
| 1983-05-02 | $11.50 | $34.74 | 239,800 | — | — |
| 1983-04-29 | $11.50 | $34.74 | 225,200 | — | — |
| 1983-04-28 | $11.50 | $34.74 | 542,200 | — | — |
| 1983-04-27 | $11.44 | $34.55 | 759,000 | — | — |
| 1983-04-26 | $11.44 | $34.55 | 222,600 | — | — |
| 1983-04-25 | $11.38 | $34.36 | 177,000 | — | — |
| 1983-04-22 | $11.44 | $34.55 | 583,600 | — | — |
| 1983-04-21 | $11.44 | $34.55 | 672,400 | — | — |
| 1983-04-20 | $11.38 | $34.36 | 616,400 | — | — |
| 1983-04-19 | $11.13 | $33.61 | 760,400 | — | — |
| 1983-04-18 | $11.00 | $33.23 | 502,200 | — | — |
| 1983-04-15 | $11.00 | $33.23 | 410,000 | — | — |
| 1983-04-14 | $11.06 | $33.42 | 1,030,600 | — | — |
| 1983-04-13 | $11.06 | $33.42 | 601,800 | — | — |
| 1983-04-12 | $11.00 | $33.23 | 311,400 | — | — |
| 1983-04-11 | $11.00 | $33.23 | 129,200 | — | — |
| 1983-04-08 | $10.88 | $32.85 | 103,600 | — | — |
| 1983-04-07 | $10.88 | $32.85 | 80,600 | — | — |
| 1983-04-06 | $10.88 | $32.85 | 210,000 | — | — |
| 1983-04-05 | $10.94 | $33.04 | 114,600 | — | — |
| 1983-04-04 | $11.00 | $33.23 | 621,400 | — | — |
| 1983-03-31 | $11.00 | $33.23 | 163,800 | — | — |
| 1983-03-30 | $11.19 | $33.80 | 132,200 | — | — |
| 1983-03-29 | $11.19 | $33.80 | 80,400 | — | — |
| 1983-03-28 | $11.19 | $33.80 | 121,000 | — | — |
| 1983-03-25 | $11.13 | $33.61 | 363,800 | — | — |
| 1983-03-24 | $11.25 | $33.98 | 685,000 | — | — |
| 1983-03-23 | $11.25 | $33.98 | 314,000 | — | — |
| 1983-03-22 | $11.06 | $33.42 | 682,800 | — | — |
| 1983-03-21 | $11.13 | $33.61 | 312,400 | — | — |
| 1983-03-18 | $10.94 | $33.04 | 349,800 | — | — |
| 1983-03-17 | $10.88 | $32.85 | 235,200 | — | — |
| 1983-03-16 | $10.94 | $33.04 | 200,200 | — | — |
| 1983-03-15 | $11.00 | $33.23 | 201,600 | — | — |
| 1983-03-14 | $10.88 | $32.85 | 260,600 | — | — |
| 1983-03-11 | $10.94 | $33.04 | 207,800 | — | — |
| 1983-03-10 | $11.00 | $33.23 | 502,600 | — | — |
| 1983-03-09 | $10.75 | $32.47 | 523,200 | — | — |
| 1983-03-08 | $10.69 | $32.29 | 480,000 | — | — |
| 1983-03-07 | $10.69 | $32.29 | 302,000 | — | — |
| 1983-03-04 | $10.81 | $32.66 | 366,200 | — | — |
| 1983-03-03 | $10.94 | $33.04 | 457,400 | — | — |
| 1983-03-02 | $10.94 | $33.04 | 1,508,000 | — | — |
| 1983-03-01 | $10.75 | $32.47 | 903,200 | — | — |
| 1983-02-28 | $10.50 | $31.72 | 780,600 | — | — |
| 1983-02-25 | $10.38 | $31.34 | 1,307,000 | — | — |
| 1983-02-24 | $10.00 | $30.21 | 1,210,400 | — | — |
| 1983-02-23 | $9.75 | $29.45 | 246,600 | — | — |
| 1983-02-22 | $9.81 | $29.64 | 351,000 | — | — |
| 1983-02-18 | $9.81 | $29.64 | 472,000 | — | — |
| 1983-02-17 | $9.75 | $29.45 | 515,200 | — | — |
| 1983-02-16 | $9.56 | $28.89 | 283,000 | — | — |
| 1983-02-15 | $9.50 | $28.70 | 495,000 | — | — |
| 1983-02-14 | $9.56 | $28.89 | 141,600 | — | — |
| 1983-02-11 | $9.56 | $28.89 | 260,400 | — | — |
| 1983-02-10 | $9.56 | $28.89 | 218,600 | — | — |
| 1983-02-09 | $9.50 | $28.70 | 3,455,800 | — | — |
| 1983-02-08 | $9.94 | $30.02 | 109,200 | — | — |
| 1983-02-07 | $9.94 | $30.02 | 86,200 | — | — |
| 1983-02-04 | $9.88 | $29.83 | 189,000 | — | — |
| 1983-02-03 | $9.94 | $30.02 | 1,265,200 | — | — |
| 1983-02-02 | $10.19 | $30.07 | 1,556,800 | — | — |
| 1983-02-01 | $10.25 | $30.25 | 952,000 | — | — |
| 1983-01-31 | $10.13 | $29.88 | 662,600 | — | — |
| 1983-01-28 | $9.94 | $29.33 | 211,800 | — | — |
| 1983-01-27 | $9.94 | $29.33 | 414,200 | — | — |
| 1983-01-26 | $10.00 | $29.51 | 917,800 | — | — |
| 1983-01-25 | $10.00 | $29.51 | 735,600 | — | — |
| 1983-01-24 | $9.81 | $28.96 | 886,200 | — | — |
| 1983-01-21 | $9.88 | $29.14 | 397,200 | — | — |
| 1983-01-20 | $9.81 | $28.96 | 93,000 | — | — |
| 1983-01-19 | $9.88 | $29.14 | 188,600 | — | — |
| 1983-01-18 | $9.94 | $29.33 | 333,800 | — | — |
| 1983-01-17 | $10.00 | $29.51 | 132,200 | — | — |
| 1983-01-14 | $9.94 | $29.33 | 405,600 | — | — |
| 1983-01-13 | $9.81 | $28.96 | 505,000 | — | — |
| 1983-01-12 | $9.94 | $29.33 | 198,200 | — | — |
| 1983-01-11 | $9.94 | $29.33 | 680,200 | — | — |
| 1983-01-10 | $10.13 | $29.88 | 248,400 | — | — |
| 1983-01-07 | $10.19 | $30.07 | 280,400 | — | — |
| 1983-01-06 | $10.31 | $30.43 | 384,000 | — | — |
| 1983-01-05 | $10.25 | $30.25 | 325,000 | — | — |
| 1983-01-04 | $10.19 | $30.07 | 670,000 | — | — |
| 1983-01-03 | $10.00 | $29.51 | 147,600 | — | — |