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
- 1973-05-03 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 | $9.94 | $26.67 | 530,800 | — | — |
| 1983-12-29 | $9.81 | $26.33 | 733,200 | — | — |
| 1983-12-28 | $10.22 | $26.79 | 616,000 | — | — |
| 1983-12-27 | $10.25 | $26.87 | 968,800 | — | — |
| 1983-12-23 | $10.28 | $26.95 | 1,242,000 | — | — |
| 1983-12-22 | $10.25 | $26.87 | 706,400 | — | — |
| 1983-12-21 | $10.31 | $27.03 | 1,234,000 | — | — |
| 1983-12-20 | $10.19 | $26.70 | 702,000 | — | — |
| 1983-12-19 | $10.06 | $26.38 | 2,156,800 | — | — |
| 1983-12-16 | $10.03 | $26.29 | 1,277,200 | — | — |
| 1983-12-15 | $9.97 | $26.13 | 1,000,400 | — | — |
| 1983-12-14 | $10.03 | $26.29 | 1,259,200 | — | — |
| 1983-12-13 | $10.09 | $26.46 | 1,896,000 | — | — |
| 1983-12-12 | $10.19 | $26.70 | 446,800 | — | — |
| 1983-12-09 | $10.16 | $26.62 | 612,400 | — | — |
| 1983-12-08 | $10.22 | $26.79 | 356,800 | — | — |
| 1983-12-07 | $10.25 | $26.87 | 676,400 | — | — |
| 1983-12-06 | $10.31 | $27.03 | 850,800 | — | — |
| 1983-12-05 | $10.34 | $27.11 | 768,400 | — | — |
| 1983-12-02 | $10.38 | $27.20 | 1,519,200 | — | — |
| 1983-12-01 | $10.38 | $27.20 | 307,200 | — | — |
| 1983-11-30 | $10.38 | $27.20 | 114,800 | — | — |
| 1983-11-29 | $10.38 | $27.20 | 653,600 | — | — |
| 1983-11-28 | $10.38 | $27.20 | 462,400 | — | — |
| 1983-11-25 | $10.44 | $27.36 | 129,200 | — | — |
| 1983-11-23 | $10.47 | $27.44 | 584,000 | — | — |
| 1983-11-22 | $10.44 | $27.36 | 2,724,800 | — | — |
| 1983-11-21 | $10.31 | $27.03 | 153,200 | — | — |
| 1983-11-18 | $10.25 | $26.87 | 473,200 | — | — |
| 1983-11-17 | $10.25 | $26.87 | 244,800 | — | — |
| 1983-11-16 | $10.31 | $27.03 | 818,400 | — | — |
| 1983-11-15 | $10.19 | $26.70 | 716,400 | — | — |
| 1983-11-14 | $10.13 | $26.54 | 589,600 | — | — |
| 1983-11-11 | $10.19 | $26.70 | 680,400 | — | — |
| 1983-11-10 | $10.19 | $26.70 | 1,020,800 | — | — |
| 1983-11-09 | $10.22 | $26.79 | 1,826,000 | — | — |
| 1983-11-08 | $10.13 | $26.54 | 474,400 | — | — |
| 1983-11-07 | $10.28 | $26.95 | 694,000 | — | — |
| 1983-11-04 | $10.38 | $27.20 | 981,600 | — | — |
| 1983-11-03 | $10.56 | $27.69 | 857,200 | — | — |
| 1983-11-02 | $10.66 | $27.93 | 1,335,200 | — | — |
| 1983-11-01 | $10.50 | $27.52 | 1,537,600 | — | — |
| 1983-10-31 | $10.44 | $27.36 | 856,400 | — | — |
| 1983-10-28 | $10.25 | $26.87 | 383,200 | — | — |
| 1983-10-27 | $10.22 | $26.79 | 355,200 | — | — |
| 1983-10-26 | $10.22 | $26.79 | 817,600 | — | — |
| 1983-10-25 | $10.06 | $26.38 | 621,200 | — | — |
| 1983-10-24 | $10.00 | $26.21 | 461,200 | — | — |
| 1983-10-21 | $9.88 | $25.88 | 1,905,600 | — | — |
| 1983-10-20 | $9.81 | $25.72 | 263,600 | — | — |
| 1983-10-19 | $9.75 | $25.56 | 2,939,600 | — | — |
| 1983-10-18 | $9.66 | $25.31 | 612,000 | — | — |
| 1983-10-17 | $9.66 | $25.31 | 1,439,600 | — | — |
| 1983-10-14 | $9.63 | $25.23 | 950,800 | — | — |
| 1983-10-13 | $9.69 | $25.39 | 1,018,800 | — | — |
| 1983-10-12 | $9.66 | $25.31 | 812,800 | — | — |
| 1983-10-11 | $9.69 | $25.39 | 263,600 | — | — |
| 1983-10-10 | $9.84 | $25.80 | 195,200 | — | — |
| 1983-10-07 | $9.84 | $25.80 | 1,680,000 | — | — |
| 1983-10-06 | $10.00 | $26.21 | 1,887,600 | — | — |
| 1983-10-05 | $10.00 | $26.21 | 1,712,400 | — | — |
| 1983-10-04 | $9.81 | $25.72 | 891,200 | — | — |
| 1983-10-03 | $9.56 | $25.07 | 1,428,400 | — | — |
| 1983-09-30 | $9.44 | $24.74 | 760,800 | — | — |
| 1983-09-29 | $9.47 | $24.82 | 2,650,000 | — | — |
| 1983-09-28 | $9.69 | $24.77 | 1,775,600 | — | — |
| 1983-09-27 | $9.75 | $24.93 | 2,433,600 | — | — |
| 1983-09-26 | $9.75 | $24.93 | 2,402,000 | — | — |
| 1983-09-23 | $9.69 | $24.77 | 2,116,400 | — | — |
| 1983-09-22 | $9.75 | $24.93 | 737,200 | — | — |
| 1983-09-21 | $9.72 | $24.85 | 1,337,200 | — | — |
| 1983-09-20 | $9.72 | $24.85 | 2,726,400 | — | — |
| 1983-09-19 | $9.72 | $24.85 | 2,116,800 | — | — |
| 1983-09-16 | $9.69 | $24.77 | 730,400 | — | — |
| 1983-09-15 | $9.69 | $24.77 | 1,927,200 | — | — |
| 1983-09-14 | $9.59 | $24.53 | 256,400 | — | — |
| 1983-09-13 | $9.56 | $24.45 | 1,313,200 | — | — |
| 1983-09-12 | $9.69 | $24.77 | 1,565,200 | — | — |
| 1983-09-09 | $9.59 | $24.53 | 2,250,400 | — | — |
| 1983-09-08 | $9.69 | $24.77 | 1,491,600 | — | — |
| 1983-09-07 | $9.56 | $24.45 | 627,200 | — | — |
| 1983-09-06 | $9.50 | $24.29 | 367,600 | — | — |
| 1983-09-02 | $9.47 | $24.21 | 108,000 | — | — |
| 1983-09-01 | $9.44 | $24.13 | 248,000 | — | — |
| 1983-08-31 | $9.38 | $23.97 | 919,600 | — | — |
| 1983-08-30 | $9.38 | $23.97 | 201,600 | — | — |
| 1983-08-29 | $9.41 | $24.05 | 484,400 | — | — |
| 1983-08-26 | $9.47 | $24.21 | 441,600 | — | — |
| 1983-08-25 | $9.44 | $24.13 | 532,000 | — | — |
| 1983-08-24 | $9.41 | $24.05 | 216,400 | — | — |
| 1983-08-23 | $9.31 | $23.81 | 286,000 | — | — |
| 1983-08-22 | $9.31 | $23.81 | 298,400 | — | — |
| 1983-08-19 | $9.31 | $23.81 | 160,400 | — | — |
| 1983-08-18 | $9.31 | $23.81 | 168,800 | — | — |
| 1983-08-17 | $9.28 | $23.73 | 520,000 | — | — |
| 1983-08-16 | $9.25 | $23.65 | 148,800 | — | — |
| 1983-08-15 | $9.25 | $23.65 | 302,400 | — | — |
| 1983-08-12 | $9.13 | $23.33 | 227,600 | — | — |
| 1983-08-11 | $9.13 | $23.33 | 408,000 | — | — |
| 1983-08-10 | $9.09 | $23.25 | 798,400 | — | — |
| 1983-08-09 | $9.09 | $23.25 | 499,200 | — | — |
| 1983-08-08 | $9.06 | $23.17 | 1,156,400 | — | — |
| 1983-08-05 | $9.03 | $23.09 | 887,600 | — | — |
| 1983-08-04 | $9.09 | $23.25 | 546,800 | — | — |
| 1983-08-03 | $9.19 | $23.49 | 904,400 | — | — |
| 1983-08-02 | $9.03 | $23.09 | 383,200 | — | — |
| 1983-08-01 | $8.97 | $22.93 | 163,600 | — | — |
| 1983-07-29 | $8.97 | $22.93 | 830,000 | — | — |
| 1983-07-28 | $9.00 | $23.01 | 443,200 | — | — |
| 1983-07-27 | $9.03 | $23.09 | 696,800 | — | — |
| 1983-07-26 | $9.09 | $23.25 | 1,190,000 | — | — |
| 1983-07-25 | $9.03 | $23.09 | 492,000 | — | — |
| 1983-07-22 | $9.06 | $23.17 | 1,026,400 | — | — |
| 1983-07-21 | $9.09 | $23.25 | 576,800 | — | — |
| 1983-07-20 | $9.09 | $23.25 | 501,600 | — | — |
| 1983-07-19 | $9.00 | $23.01 | 667,200 | — | — |
| 1983-07-18 | $8.97 | $22.93 | 606,800 | — | — |
| 1983-07-15 | $8.94 | $22.85 | 626,400 | — | — |
| 1983-07-14 | $8.94 | $22.85 | 856,400 | — | — |
| 1983-07-13 | $8.88 | $22.69 | 436,400 | — | — |
| 1983-07-12 | $8.84 | $22.61 | 672,800 | — | — |
| 1983-07-11 | $8.94 | $22.85 | 438,800 | — | — |
| 1983-07-08 | $8.91 | $22.77 | 1,347,600 | — | — |
| 1983-07-07 | $8.84 | $22.61 | 1,218,000 | — | — |
| 1983-07-06 | $8.91 | $22.77 | 425,600 | — | — |
| 1983-07-05 | $8.91 | $22.77 | 949,200 | — | — |
| 1983-07-01 | $8.91 | $22.77 | 1,254,000 | — | — |
| 1983-06-30 | $8.88 | $22.69 | 840,800 | — | — |
| 1983-06-29 | $8.75 | $22.37 | 1,956,000 | — | — |
| 1983-06-28 | $8.66 | $22.13 | 1,225,600 | — | — |
| 1983-06-27 | $8.84 | $22.05 | 3,092,400 | — | — |
| 1983-06-24 | $8.88 | $22.13 | 586,800 | — | — |
| 1983-06-23 | $8.84 | $22.05 | 1,254,000 | — | — |
| 1983-06-22 | $8.94 | $22.28 | 1,576,400 | — | — |
| 1983-06-21 | $8.97 | $22.36 | 2,842,800 | — | — |
| 1983-06-20 | $9.09 | $22.67 | 1,180,800 | — | — |
| 1983-06-17 | $9.06 | $22.60 | 1,033,600 | — | — |
| 1983-06-16 | $9.16 | $22.83 | 2,172,800 | — | — |
| 1983-06-15 | $9.19 | $22.91 | 396,000 | — | — |
| 1983-06-14 | $9.22 | $22.99 | 664,000 | — | — |
| 1983-06-13 | $9.25 | $23.06 | 360,000 | — | — |
| 1983-06-10 | $9.13 | $22.75 | 637,200 | — | — |
| 1983-06-09 | $9.16 | $22.83 | 1,458,000 | — | — |
| 1983-06-08 | $9.16 | $22.83 | 1,254,400 | — | — |
| 1983-06-07 | $9.25 | $23.06 | 225,200 | — | — |
| 1983-06-06 | $9.25 | $23.06 | 3,601,600 | — | — |
| 1983-06-03 | $9.31 | $23.22 | 209,600 | — | — |
| 1983-06-02 | $9.28 | $23.14 | 1,892,400 | — | — |
| 1983-06-01 | $9.19 | $22.91 | 1,440,800 | — | — |
| 1983-05-31 | $9.22 | $22.99 | 574,800 | — | — |
| 1983-05-27 | $9.19 | $22.91 | 2,440,000 | — | — |
| 1983-05-26 | $9.25 | $23.06 | 627,600 | — | — |
| 1983-05-25 | $9.28 | $23.14 | 557,200 | — | — |
| 1983-05-24 | $9.25 | $23.06 | 2,275,600 | — | — |
| 1983-05-23 | $9.25 | $23.06 | 1,578,800 | — | — |
| 1983-05-20 | $9.31 | $23.22 | 388,800 | — | — |
| 1983-05-19 | $9.34 | $23.30 | 1,109,600 | — | — |
| 1983-05-18 | $9.38 | $23.38 | 1,595,600 | — | — |
| 1983-05-17 | $9.41 | $23.45 | 182,400 | — | — |
| 1983-05-16 | $9.31 | $23.22 | 883,200 | — | — |
| 1983-05-13 | $9.34 | $23.30 | 292,000 | — | — |
| 1983-05-12 | $9.31 | $23.22 | 613,200 | — | — |
| 1983-05-11 | $9.31 | $23.22 | 1,040,400 | — | — |
| 1983-05-10 | $9.31 | $23.22 | 671,600 | — | — |
| 1983-05-09 | $9.34 | $23.30 | 1,282,800 | — | — |
| 1983-05-06 | $9.34 | $23.30 | 884,800 | — | — |
| 1983-05-05 | $9.34 | $23.30 | 998,000 | — | — |
| 1983-05-04 | $9.38 | $23.38 | 826,000 | — | — |
| 1983-05-03 | $9.25 | $23.06 | 498,000 | — | — |
| 1983-05-02 | $9.28 | $23.14 | 860,800 | — | — |
| 1983-04-29 | $9.34 | $23.30 | 310,800 | — | — |
| 1983-04-28 | $9.38 | $23.38 | 2,434,000 | — | — |
| 1983-04-27 | $9.25 | $23.06 | 356,400 | — | — |
| 1983-04-26 | $9.19 | $22.91 | 748,800 | — | — |
| 1983-04-25 | $9.16 | $22.83 | 361,600 | — | — |
| 1983-04-22 | $9.22 | $22.99 | 860,000 | — | — |
| 1983-04-21 | $9.22 | $22.99 | 433,600 | — | — |
| 1983-04-20 | $9.25 | $23.06 | 985,200 | — | — |
| 1983-04-19 | $9.16 | $22.83 | 709,200 | — | — |
| 1983-04-18 | $9.16 | $22.83 | 934,800 | — | — |
| 1983-04-15 | $9.16 | $22.83 | 1,901,200 | — | — |
| 1983-04-14 | $9.06 | $22.60 | 647,600 | — | — |
| 1983-04-13 | $9.16 | $22.83 | 653,600 | — | — |
| 1983-04-12 | $9.22 | $22.99 | 232,400 | — | — |
| 1983-04-11 | $9.28 | $23.14 | 273,600 | — | — |
| 1983-04-08 | $9.22 | $22.99 | 310,000 | — | — |
| 1983-04-07 | $9.16 | $22.83 | 530,800 | — | — |
| 1983-04-06 | $9.13 | $22.75 | 247,600 | — | — |
| 1983-04-05 | $9.13 | $22.75 | 1,140,400 | — | — |
| 1983-04-04 | $9.16 | $22.83 | 1,062,800 | — | — |
| 1983-03-31 | $9.16 | $22.83 | 273,600 | — | — |
| 1983-03-30 | $9.16 | $22.83 | 322,800 | — | — |
| 1983-03-29 | $9.19 | $22.91 | 285,200 | — | — |
| 1983-03-28 | $9.53 | $23.22 | 1,299,200 | — | — |
| 1983-03-25 | $9.63 | $23.44 | 679,600 | — | — |
| 1983-03-24 | $9.69 | $23.60 | 1,190,400 | — | — |
| 1983-03-23 | $9.75 | $23.75 | 1,311,200 | — | — |
| 1983-03-22 | $9.63 | $23.44 | 916,000 | — | — |
| 1983-03-21 | $9.59 | $23.37 | 373,200 | — | — |
| 1983-03-18 | $9.59 | $23.37 | 320,400 | — | — |
| 1983-03-17 | $9.63 | $23.44 | 831,600 | — | — |
| 1983-03-16 | $9.63 | $23.44 | 258,800 | — | — |
| 1983-03-15 | $9.66 | $23.52 | 209,600 | — | — |
| 1983-03-14 | $9.63 | $23.44 | 273,600 | — | — |
| 1983-03-11 | $9.59 | $23.37 | 378,400 | — | — |
| 1983-03-10 | $9.66 | $23.52 | 372,400 | — | — |
| 1983-03-09 | $9.63 | $23.44 | 475,600 | — | — |
| 1983-03-08 | $9.63 | $23.44 | 185,600 | — | — |
| 1983-03-07 | $9.72 | $23.67 | 607,600 | — | — |
| 1983-03-04 | $9.56 | $23.29 | 397,600 | — | — |
| 1983-03-03 | $9.66 | $23.52 | 733,200 | — | — |
| 1983-03-02 | $9.53 | $23.22 | 731,200 | — | — |
| 1983-03-01 | $9.47 | $23.06 | 1,272,000 | — | — |
| 1983-02-28 | $9.22 | $22.46 | 608,800 | — | — |
| 1983-02-25 | $9.09 | $22.15 | 617,200 | — | — |
| 1983-02-24 | $9.13 | $22.23 | 1,048,000 | — | — |
| 1983-02-23 | $9.00 | $21.92 | 396,800 | — | — |
| 1983-02-22 | $8.97 | $21.85 | 905,200 | — | — |
| 1983-02-18 | $8.94 | $21.77 | 301,600 | — | — |
| 1983-02-17 | $8.97 | $21.85 | 413,600 | — | — |
| 1983-02-16 | $9.00 | $21.92 | 554,800 | — | — |
| 1983-02-15 | $9.06 | $22.07 | 528,400 | — | — |
| 1983-02-14 | $9.00 | $21.92 | 362,800 | — | — |
| 1983-02-11 | $9.03 | $22.00 | 346,000 | — | — |
| 1983-02-10 | $9.06 | $22.07 | 297,200 | — | — |
| 1983-02-09 | $9.09 | $22.15 | 976,400 | — | — |
| 1983-02-08 | $9.13 | $22.23 | 1,492,800 | — | — |
| 1983-02-07 | $9.09 | $22.15 | 515,200 | — | — |
| 1983-02-04 | $9.09 | $22.15 | 272,400 | — | — |
| 1983-02-03 | $9.13 | $22.23 | 604,800 | — | — |
| 1983-02-02 | $9.06 | $22.07 | 262,000 | — | — |
| 1983-02-01 | $8.97 | $21.85 | 1,415,600 | — | — |
| 1983-01-31 | $9.03 | $22.00 | 722,800 | — | — |
| 1983-01-28 | $8.88 | $21.62 | 215,200 | — | — |
| 1983-01-27 | $8.91 | $21.69 | 283,200 | — | — |
| 1983-01-26 | $8.97 | $21.85 | 587,200 | — | — |
| 1983-01-25 | $8.88 | $21.62 | 457,600 | — | — |
| 1983-01-24 | $8.75 | $21.31 | 1,228,400 | — | — |
| 1983-01-21 | $8.97 | $21.85 | 1,022,000 | — | — |
| 1983-01-20 | $8.91 | $21.69 | 1,074,800 | — | — |
| 1983-01-19 | $8.84 | $21.54 | 1,119,200 | — | — |
| 1983-01-18 | $8.81 | $21.47 | 1,131,600 | — | — |
| 1983-01-17 | $8.75 | $21.31 | 938,400 | — | — |
| 1983-01-14 | $8.78 | $21.39 | 1,393,200 | — | — |
| 1983-01-13 | $8.75 | $21.31 | 826,400 | — | — |
| 1983-01-12 | $8.81 | $21.47 | 520,000 | — | — |
| 1983-01-11 | $8.88 | $21.62 | 645,200 | — | — |
| 1983-01-10 | $8.78 | $21.39 | 790,400 | — | — |
| 1983-01-07 | $8.88 | $21.62 | 1,455,200 | — | — |
| 1983-01-06 | $8.84 | $21.54 | 430,800 | — | — |
| 1983-01-05 | $8.81 | $21.47 | 650,800 | — | — |
| 1983-01-04 | $8.75 | $21.31 | 882,800 | — | — |
| 1983-01-03 | $8.69 | $21.16 | 880,800 | — | — |