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 | $15.67 | $15.67 | 3,600 | — | — |
| 1983-12-29 | $15.83 | $15.83 | 3,600 | — | — |
| 1983-12-28 | $15.69 | $15.69 | 4,200 | — | — |
| 1983-12-27 | $15.67 | $15.67 | 7,800 | — | — |
| 1983-12-23 | $16.06 | $16.06 | 15,000 | — | — |
| 1983-12-22 | $15.54 | $15.54 | 7,800 | — | — |
| 1983-12-21 | $15.25 | $15.25 | 6,600 | — | — |
| 1983-12-20 | $14.92 | $14.92 | 10,200 | — | — |
| 1983-12-19 | $14.79 | $14.79 | 6,600 | — | — |
| 1983-12-16 | $14.81 | $14.81 | 3,600 | — | — |
| 1983-12-15 | $14.81 | $14.81 | 21,600 | — | — |
| 1983-12-14 | $14.85 | $14.85 | 600 | — | — |
| 1983-12-13 | $14.92 | $14.92 | 3,600 | — | — |
| 1983-12-12 | $15.10 | $15.10 | 1,200 | — | — |
| 1983-12-09 | $15.17 | $15.17 | 0 | — | — |
| 1983-12-08 | $15.17 | $15.17 | 1,800 | — | — |
| 1983-12-07 | $15.27 | $15.27 | 4,800 | — | — |
| 1983-12-06 | $15.52 | $15.52 | 600 | — | — |
| 1983-12-05 | $15.58 | $15.58 | 1,800 | — | — |
| 1983-12-02 | $15.58 | $15.58 | 3,000 | — | — |
| 1983-12-01 | $15.54 | $15.54 | 1,800 | — | — |
| 1983-11-30 | $15.60 | $15.60 | 2,400 | — | — |
| 1983-11-29 | $15.73 | $15.73 | 5,400 | — | — |
| 1983-11-28 | $15.83 | $15.83 | 6,600 | — | — |
| 1983-11-25 | $15.67 | $15.67 | 3,000 | — | — |
| 1983-11-23 | $15.42 | $15.42 | 7,200 | — | — |
| 1983-11-22 | $15.48 | $15.48 | 13,800 | — | — |
| 1983-11-21 | $15.79 | $15.79 | 29,400 | — | — |
| 1983-11-18 | $15.15 | $15.15 | 31,200 | — | — |
| 1983-11-17 | $14.67 | $14.67 | 28,800 | — | — |
| 1983-11-16 | $14.13 | $14.13 | 17,400 | — | — |
| 1983-11-15 | $13.75 | $13.75 | 7,800 | — | — |
| 1983-11-14 | $13.79 | $13.79 | 12,000 | — | — |
| 1983-11-11 | $13.81 | $13.81 | 1,800 | — | — |
| 1983-11-10 | $13.67 | $13.67 | 8,400 | — | — |
| 1983-11-09 | $13.35 | $13.35 | 5,400 | — | — |
| 1983-11-08 | $13.25 | $13.25 | 4,800 | — | — |
| 1983-11-07 | $13.40 | $13.40 | 1,800 | — | — |
| 1983-11-04 | $13.42 | $13.42 | 4,200 | — | — |
| 1983-11-03 | $13.58 | $13.58 | 4,200 | — | — |
| 1983-11-02 | $13.77 | $13.77 | 20,400 | — | — |
| 1983-11-01 | $13.27 | $13.27 | 6,600 | — | — |
| 1983-10-31 | $13.52 | $13.52 | 8,400 | — | — |
| 1983-10-28 | $13.42 | $13.42 | 1,800 | — | — |
| 1983-10-27 | $13.48 | $13.48 | 4,200 | — | — |
| 1983-10-26 | $13.56 | $13.56 | 0 | — | — |
| 1983-10-25 | $13.56 | $13.56 | 3,000 | — | — |
| 1983-10-24 | $13.50 | $13.50 | 15,000 | — | — |
| 1983-10-21 | $14.02 | $14.02 | 4,200 | — | — |
| 1983-10-20 | $13.83 | $13.83 | 2,400 | — | — |
| 1983-10-19 | $13.81 | $13.81 | 9,000 | — | — |
| 1983-10-18 | $13.90 | $13.90 | 13,800 | — | — |
| 1983-10-17 | $13.88 | $13.88 | 3,000 | — | — |
| 1983-10-14 | $14.23 | $14.23 | 2,400 | — | — |
| 1983-10-13 | $14.15 | $14.15 | 1,800 | — | — |
| 1983-10-12 | $14.29 | $14.29 | 9,600 | — | — |
| 1983-10-11 | $14.33 | $14.33 | 13,800 | — | — |
| 1983-10-10 | $14.40 | $14.40 | 5,400 | — | — |
| 1983-10-07 | $14.44 | $14.44 | 8,400 | — | — |
| 1983-10-06 | $14.25 | $14.25 | 6,000 | — | — |
| 1983-10-05 | $14.06 | $14.06 | 3,600 | — | — |
| 1983-10-04 | $13.75 | $13.75 | 1,200 | — | — |
| 1983-10-03 | $13.81 | $13.81 | 1,200 | — | — |
| 1983-09-30 | $13.77 | $13.77 | 600 | — | — |
| 1983-09-29 | $13.77 | $13.77 | 600 | — | — |
| 1983-09-28 | $13.83 | $13.83 | 5,400 | — | — |
| 1983-09-27 | $14.17 | $14.17 | 3,000 | — | — |
| 1983-09-26 | $14.13 | $14.13 | 7,800 | — | — |
| 1983-09-23 | $14.10 | $14.10 | 8,400 | — | — |
| 1983-09-22 | $14.29 | $14.29 | 5,400 | — | — |
| 1983-09-21 | $14.31 | $14.31 | 6,600 | — | — |
| 1983-09-20 | $14.33 | $14.33 | 19,200 | — | — |
| 1983-09-19 | $14.02 | $14.02 | 6,600 | — | — |
| 1983-09-16 | $13.67 | $13.67 | 8,400 | — | — |
| 1983-09-15 | $13.77 | $13.77 | 24,600 | — | — |
| 1983-09-14 | $14.04 | $14.04 | 48,000 | — | — |
| 1983-09-13 | $13.13 | $13.13 | 41,400 | — | — |
| 1983-09-12 | $13.67 | $13.67 | 37,800 | — | — |
| 1983-09-09 | $14.96 | $14.96 | 25,200 | — | — |
| 1983-09-08 | $14.58 | $14.58 | 15,000 | — | — |
| 1983-09-07 | $13.96 | $13.96 | 9,000 | — | — |
| 1983-09-06 | $13.44 | $13.44 | 6,000 | — | — |
| 1983-09-02 | $13.38 | $13.38 | 2,400 | — | — |
| 1983-09-01 | $13.29 | $13.29 | 4,200 | — | — |
| 1983-08-31 | $13.23 | $13.23 | 6,000 | — | — |
| 1983-08-30 | $13.10 | $13.10 | 0 | — | — |
| 1983-08-29 | $13.10 | $13.10 | 8,400 | — | — |
| 1983-08-26 | $13.25 | $13.25 | 0 | — | — |
| 1983-08-25 | $13.25 | $13.25 | 7,200 | — | — |
| 1983-08-24 | $13.19 | $13.19 | 5,400 | — | — |
| 1983-08-23 | $13.54 | $13.54 | 9,000 | — | — |
| 1983-08-22 | $13.65 | $13.65 | 6,600 | — | — |
| 1983-08-19 | $13.79 | $13.79 | 2,400 | — | — |
| 1983-08-18 | $13.79 | $13.79 | 1,800 | — | — |
| 1983-08-17 | $13.69 | $13.69 | 6,600 | — | — |
| 1983-08-16 | $13.67 | $13.67 | 4,800 | — | — |
| 1983-08-15 | $13.98 | $13.98 | 5,400 | — | — |
| 1983-08-12 | $13.83 | $13.83 | 3,000 | — | — |
| 1983-08-11 | $13.67 | $13.67 | 1,800 | — | — |
| 1983-08-10 | $13.71 | $13.71 | 3,600 | — | — |
| 1983-08-09 | $13.71 | $13.71 | 8,400 | — | — |
| 1983-08-08 | $13.42 | $13.42 | 8,400 | — | — |
| 1983-08-05 | $13.56 | $13.56 | 6,600 | — | — |
| 1983-08-04 | $13.38 | $13.38 | 15,600 | — | — |
| 1983-08-03 | $13.83 | $13.83 | 3,600 | — | — |
| 1983-08-02 | $13.63 | $13.63 | 2,400 | — | — |
| 1983-08-01 | $13.71 | $13.71 | 9,600 | — | — |
| 1983-07-29 | $13.83 | $13.83 | 13,200 | — | — |
| 1983-07-28 | $13.65 | $13.65 | 4,800 | — | — |
| 1983-07-27 | $14.02 | $14.02 | 3,000 | — | — |
| 1983-07-26 | $14.33 | $14.33 | 7,200 | — | — |
| 1983-07-25 | $14.29 | $14.29 | 5,400 | — | — |
| 1983-07-22 | $14.23 | $14.23 | 3,600 | — | — |
| 1983-07-21 | $14.31 | $14.31 | 10,200 | — | — |
| 1983-07-20 | $14.58 | $14.58 | 7,200 | — | — |
| 1983-07-19 | $13.96 | $13.96 | 9,000 | — | — |
| 1983-07-18 | $13.81 | $13.81 | 12,600 | — | — |
| 1983-07-15 | $14.06 | $14.06 | 15,000 | — | — |
| 1983-07-14 | $14.48 | $14.48 | 6,000 | — | — |
| 1983-07-13 | $14.10 | $14.10 | 11,400 | — | — |
| 1983-07-12 | $14.10 | $14.10 | 25,200 | — | — |
| 1983-07-11 | $14.71 | $14.71 | 8,400 | — | — |
| 1983-07-08 | $15.06 | $15.06 | 600 | — | — |
| 1983-07-07 | $15.13 | $15.13 | 6,000 | — | — |
| 1983-07-06 | $15.17 | $15.17 | 3,600 | — | — |
| 1983-07-05 | $15.00 | $15.00 | 6,000 | — | — |
| 1983-07-01 | $15.00 | $15.00 | 3,600 | — | — |
| 1983-06-30 | $14.92 | $14.92 | 19,200 | — | — |
| 1983-06-29 | $15.42 | $15.42 | 11,400 | — | — |
| 1983-06-28 | $15.10 | $15.10 | 14,400 | — | — |
| 1983-06-27 | $15.40 | $15.40 | 13,800 | — | — |
| 1983-06-24 | $15.56 | $15.56 | 3,000 | — | — |
| 1983-06-23 | $15.58 | $15.58 | 19,200 | — | — |
| 1983-06-22 | $15.98 | $15.98 | 35,400 | — | — |
| 1983-06-21 | $15.83 | $15.83 | 21,600 | — | — |
| 1983-06-20 | $15.27 | $15.27 | 31,200 | — | — |
| 1983-06-17 | $14.88 | $14.88 | 49,800 | — | — |
| 1983-06-16 | $15.13 | $15.13 | 75,600 | — | — |
| 1983-06-15 | $14.25 | $14.25 | 33,000 | — | — |
| 1983-06-14 | $13.60 | $13.60 | 40,800 | — | — |
| 1983-06-13 | $12.92 | $12.92 | 13,800 | — | — |
| 1983-06-10 | $13.10 | $13.10 | 9,600 | — | — |
| 1983-06-09 | $13.25 | $13.25 | 12,600 | — | — |
| 1983-06-08 | $13.27 | $13.27 | 8,400 | — | — |
| 1983-06-07 | $13.50 | $13.50 | 5,400 | — | — |
| 1983-06-06 | $13.40 | $13.40 | 6,000 | — | — |
| 1983-06-03 | $13.54 | $13.54 | 11,400 | — | — |
| 1983-06-02 | $13.33 | $13.33 | 12,600 | — | — |
| 1983-06-01 | $13.50 | $13.50 | 19,200 | — | — |
| 1983-05-31 | $13.50 | $13.50 | 27,000 | — | — |
| 1983-05-27 | $13.23 | $13.23 | 18,000 | — | — |
| 1983-05-26 | $13.00 | $13.00 | 17,400 | — | — |
| 1983-05-25 | $13.13 | $13.13 | 19,800 | — | — |
| 1983-05-24 | $13.15 | $13.15 | 19,800 | — | — |
| 1983-05-23 | $13.60 | $13.60 | 16,800 | — | — |
| 1983-05-20 | $13.08 | $13.08 | 9,600 | — | — |
| 1983-05-19 | $13.33 | $13.33 | 9,600 | — | — |
| 1983-05-18 | $13.27 | $13.27 | 13,200 | — | — |
| 1983-05-17 | $13.44 | $13.44 | 16,200 | — | — |
| 1983-05-16 | $13.13 | $13.13 | 24,000 | — | — |
| 1983-05-13 | $13.21 | $13.21 | 16,800 | — | — |
| 1983-05-12 | $13.69 | $13.69 | 6,600 | — | — |
| 1983-05-11 | $13.79 | $13.79 | 15,600 | — | — |
| 1983-05-10 | $13.83 | $13.83 | 25,800 | — | — |
| 1983-05-09 | $13.75 | $13.75 | 68,400 | — | — |
| 1983-05-06 | $13.92 | $13.92 | 51,000 | — | — |
| 1983-05-05 | $13.67 | $13.67 | 87,000 | — | — |
| 1983-05-04 | $13.81 | $13.81 | 60,000 | — | — |
| 1983-05-03 | $13.60 | $13.60 | 52,200 | — | — |
| 1983-05-02 | $13.06 | $13.06 | 15,600 | — | — |
| 1983-04-29 | $12.75 | $12.75 | 15,000 | — | — |
| 1983-04-28 | $12.92 | $12.92 | 15,600 | — | — |
| 1983-04-27 | $12.56 | $12.56 | 24,000 | — | — |
| 1983-04-26 | $13.06 | $13.06 | 18,600 | — | — |
| 1983-04-25 | $12.67 | $12.67 | 82,200 | — | — |
| 1983-04-22 | $12.31 | $12.31 | 59,400 | — | — |
| 1983-04-21 | $13.00 | $13.00 | 74,400 | — | — |
| 1983-04-20 | $14.02 | $14.02 | 40,800 | — | — |
| 1983-04-19 | $14.42 | $14.42 | 135,600 | — | — |
| 1983-04-18 | $13.73 | $13.73 | 51,600 | — | — |
| 1983-04-15 | $12.79 | $12.79 | 43,800 | — | — |
| 1983-04-14 | $12.04 | $12.04 | 62,400 | — | — |
| 1983-04-13 | $12.17 | $12.17 | 59,400 | — | — |
| 1983-04-12 | $11.46 | $11.46 | 22,800 | — | — |
| 1983-04-11 | $11.52 | $11.52 | 56,400 | — | — |
| 1983-04-08 | $11.33 | $11.33 | 58,200 | — | — |
| 1983-04-07 | $11.00 | $11.00 | 47,400 | — | — |
| 1983-04-06 | $10.38 | $10.38 | 15,000 | — | — |
| 1983-04-05 | $10.21 | $10.21 | 29,400 | — | — |
| 1983-04-04 | $9.96 | $9.96 | 18,600 | — | — |
| 1983-03-31 | $10.06 | $10.06 | 58,800 | — | — |
| 1983-03-30 | $10.33 | $10.33 | 88,200 | — | — |
| 1983-03-29 | $9.63 | $9.63 | 18,000 | — | — |
| 1983-03-28 | $9.21 | $9.21 | 12,000 | — | — |
| 1983-03-25 | $9.25 | $9.25 | 34,200 | — | — |
| 1983-03-24 | $9.63 | $9.63 | 9,000 | — | — |
| 1983-03-23 | $9.63 | $9.63 | 19,200 | — | — |
| 1983-03-22 | $9.73 | $9.73 | 24,000 | — | — |
| 1983-03-21 | $9.48 | $9.48 | 31,800 | — | — |
| 1983-03-18 | $9.21 | $9.21 | 57,000 | — | — |
| 1983-03-17 | $8.83 | $8.83 | 28,200 | — | — |
| 1983-03-16 | $9.21 | $9.21 | 25,200 | — | — |
| 1983-03-15 | $9.13 | $9.13 | 19,200 | — | — |
| 1983-03-14 | $9.27 | $9.27 | 7,200 | — | — |
| 1983-03-11 | $9.46 | $9.46 | 8,400 | — | — |
| 1983-03-10 | $9.63 | $9.63 | 19,200 | — | — |
| 1983-03-09 | $9.38 | $9.38 | 19,200 | — | — |
| 1983-03-08 | $9.44 | $9.44 | 9,600 | — | — |
| 1983-03-07 | $9.56 | $9.56 | 8,400 | — | — |
| 1983-03-04 | $9.67 | $9.67 | 25,200 | — | — |
| 1983-03-03 | $9.75 | $9.75 | 16,200 | — | — |
| 1983-03-02 | $10.00 | $10.00 | 26,400 | — | — |
| 1983-03-01 | $10.13 | $10.13 | 32,400 | — | — |
| 1983-02-28 | $9.75 | $9.75 | 31,800 | — | — |
| 1983-02-25 | $9.92 | $9.92 | 57,000 | — | — |
| 1983-02-24 | $9.92 | $9.92 | 63,600 | — | — |
| 1983-02-23 | $9.38 | $9.38 | 30,600 | — | — |
| 1983-02-22 | $9.38 | $9.38 | 43,800 | — | — |
| 1983-02-18 | $9.42 | $9.42 | 37,200 | — | — |
| 1983-02-17 | $8.58 | $8.58 | 29,400 | — | — |
| 1983-02-16 | $8.50 | $8.50 | 53,400 | — | — |
| 1983-02-15 | $8.23 | $8.23 | 25,800 | — | — |
| 1983-02-14 | $8.46 | $8.46 | 27,000 | — | — |
| 1983-02-11 | $8.56 | $8.56 | 11,400 | — | — |
| 1983-02-10 | $8.44 | $8.44 | 26,400 | — | — |
| 1983-02-09 | $8.46 | $8.46 | 19,800 | — | — |
| 1983-02-08 | $8.23 | $8.23 | 48,000 | — | — |
| 1983-02-07 | $8.52 | $8.52 | 48,600 | — | — |
| 1983-02-04 | $8.81 | $8.81 | 102,600 | — | — |
| 1983-02-03 | $8.58 | $8.58 | 153,000 | — | — |
| 1983-02-02 | $8.25 | $8.25 | 130,800 | — | — |
| 1983-02-01 | $7.69 | $7.69 | 25,200 | — | — |
| 1983-01-31 | $7.27 | $7.27 | 4,800 | — | — |
| 1983-01-28 | $7.13 | $7.13 | 13,200 | — | — |
| 1983-01-27 | $7.21 | $7.21 | 19,800 | — | — |
| 1983-01-26 | $7.13 | $7.13 | 10,800 | — | — |
| 1983-01-25 | $7.23 | $7.23 | 18,600 | — | — |
| 1983-01-24 | $7.17 | $7.17 | 36,600 | — | — |
| 1983-01-21 | $7.50 | $7.50 | 11,400 | — | — |
| 1983-01-20 | $7.67 | $7.67 | 15,000 | — | — |
| 1983-01-19 | $7.65 | $7.65 | 26,400 | — | — |
| 1983-01-18 | $7.88 | $7.88 | 30,600 | — | — |
| 1983-01-17 | $7.75 | $7.75 | 37,200 | — | — |
| 1983-01-14 | $7.46 | $7.46 | 30,600 | — | — |
| 1983-01-13 | $7.17 | $7.17 | 23,400 | — | — |
| 1983-01-12 | $7.38 | $7.38 | 57,600 | — | — |
| 1983-01-11 | $7.21 | $7.21 | 26,400 | — | — |
| 1983-01-10 | $7.42 | $7.42 | 23,400 | — | — |
| 1983-01-07 | $7.44 | $7.44 | 54,600 | — | — |
| 1983-01-06 | $7.21 | $7.21 | 105,000 | — | — |
| 1983-01-05 | $7.02 | $7.02 | 67,800 | — | — |
| 1983-01-04 | $6.81 | $6.81 | 28,800 | — | — |
| 1983-01-03 | $6.60 | $6.60 | 53,400 | — | — |