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
- 1973-02-21 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 | $15.00 | $15.22 | 46,800 | — | — |
| 1983-12-29 | $15.00 | $15.22 | 26,200 | — | — |
| 1983-12-28 | $14.94 | $15.16 | 32,800 | — | — |
| 1983-12-27 | $14.81 | $15.03 | 19,400 | — | — |
| 1983-12-23 | $14.88 | $15.09 | 34,400 | — | — |
| 1983-12-22 | $14.81 | $15.03 | 28,400 | — | — |
| 1983-12-21 | $14.56 | $14.78 | 18,600 | — | — |
| 1983-12-20 | $14.31 | $14.52 | 37,000 | — | — |
| 1983-12-19 | $14.19 | $14.40 | 72,000 | — | — |
| 1983-12-16 | $13.88 | $14.08 | 30,800 | — | — |
| 1983-12-15 | $13.94 | $14.14 | 13,400 | — | — |
| 1983-12-14 | $14.19 | $14.40 | 27,000 | — | — |
| 1983-12-13 | $14.06 | $14.27 | 12,600 | — | — |
| 1983-12-12 | $14.06 | $14.27 | 38,800 | — | — |
| 1983-12-09 | $13.94 | $14.14 | 40,000 | — | — |
| 1983-12-08 | $14.13 | $14.33 | 30,200 | — | — |
| 1983-12-07 | $14.31 | $14.52 | 26,000 | — | — |
| 1983-12-06 | $14.44 | $14.65 | 27,200 | — | — |
| 1983-12-05 | $14.44 | $14.65 | 85,000 | — | — |
| 1983-12-02 | $14.56 | $14.78 | 14,000 | — | — |
| 1983-12-01 | $14.63 | $14.84 | 43,800 | — | — |
| 1983-11-30 | $14.75 | $14.97 | 100,200 | — | — |
| 1983-11-29 | $14.88 | $15.09 | 93,400 | — | — |
| 1983-11-28 | $15.19 | $15.41 | 143,000 | — | — |
| 1983-11-25 | $15.19 | $15.41 | 325,600 | — | — |
| 1983-11-23 | $15.19 | $15.41 | 14,000 | — | — |
| 1983-11-22 | $15.25 | $15.47 | 19,600 | — | — |
| 1983-11-21 | $15.19 | $15.41 | 47,000 | — | — |
| 1983-11-18 | $15.13 | $15.35 | 63,000 | — | — |
| 1983-11-17 | $15.13 | $15.35 | 11,800 | — | — |
| 1983-11-16 | $15.19 | $15.41 | 35,400 | — | — |
| 1983-11-15 | $15.06 | $15.28 | 30,200 | — | — |
| 1983-11-14 | $15.00 | $15.22 | 349,200 | — | — |
| 1983-11-11 | $15.00 | $15.22 | 21,000 | — | — |
| 1983-11-10 | $14.94 | $15.16 | 54,800 | — | — |
| 1983-11-09 | $14.88 | $15.09 | 27,000 | — | — |
| 1983-11-08 | $14.94 | $15.16 | 45,600 | — | — |
| 1983-11-07 | $15.13 | $15.35 | 13,400 | — | — |
| 1983-11-04 | $15.06 | $15.28 | 32,000 | — | — |
| 1983-11-03 | $15.06 | $15.28 | 36,200 | — | — |
| 1983-11-02 | $15.00 | $15.22 | 29,400 | — | — |
| 1983-11-01 | $14.88 | $15.09 | 24,600 | — | — |
| 1983-10-31 | $14.75 | $14.97 | 19,000 | — | — |
| 1983-10-28 | $14.63 | $14.84 | 50,000 | — | — |
| 1983-10-27 | $14.81 | $15.03 | 34,200 | — | — |
| 1983-10-26 | $14.94 | $15.16 | 42,000 | — | — |
| 1983-10-25 | $14.69 | $14.90 | 28,800 | — | — |
| 1983-10-24 | $14.56 | $14.78 | 20,400 | — | — |
| 1983-10-21 | $14.44 | $14.65 | 18,600 | — | — |
| 1983-10-20 | $14.31 | $14.52 | 17,400 | — | — |
| 1983-10-19 | $14.19 | $14.40 | 60,400 | — | — |
| 1983-10-18 | $14.19 | $14.40 | 22,800 | — | — |
| 1983-10-17 | $14.19 | $14.40 | 29,000 | — | — |
| 1983-10-14 | $13.94 | $14.14 | 13,000 | — | — |
| 1983-10-13 | $13.94 | $14.14 | 13,000 | — | — |
| 1983-10-12 | $13.88 | $14.08 | 48,600 | — | — |
| 1983-10-11 | $13.88 | $14.08 | 33,400 | — | — |
| 1983-10-10 | $13.88 | $14.08 | 10,800 | — | — |
| 1983-10-07 | $14.00 | $14.21 | 17,200 | — | — |
| 1983-10-06 | $13.94 | $14.14 | 26,400 | — | — |
| 1983-10-05 | $13.81 | $14.01 | 39,400 | — | — |
| 1983-10-04 | $13.69 | $13.89 | 38,000 | — | — |
| 1983-10-03 | $13.50 | $13.70 | 32,400 | — | — |
| 1983-09-30 | $13.50 | $13.70 | 16,400 | — | — |
| 1983-09-29 | $13.56 | $13.76 | 30,600 | — | — |
| 1983-09-28 | $13.63 | $13.82 | 41,200 | — | — |
| 1983-09-27 | $13.63 | $13.82 | 26,200 | — | — |
| 1983-09-26 | $13.75 | $13.95 | 8,800 | — | — |
| 1983-09-23 | $13.63 | $13.82 | 11,400 | — | — |
| 1983-09-22 | $13.63 | $13.82 | 41,200 | — | — |
| 1983-09-21 | $13.69 | $13.89 | 48,000 | — | — |
| 1983-09-20 | $13.75 | $13.95 | 10,000 | — | — |
| 1983-09-19 | $13.75 | $13.95 | 38,800 | — | — |
| 1983-09-16 | $13.63 | $13.82 | 177,400 | — | — |
| 1983-09-15 | $13.69 | $13.89 | 60,600 | — | — |
| 1983-09-14 | $13.63 | $13.82 | 26,200 | — | — |
| 1983-09-13 | $13.56 | $13.76 | 13,200 | — | — |
| 1983-09-12 | $13.63 | $13.82 | 99,400 | — | — |
| 1983-09-09 | $13.50 | $13.70 | 18,000 | — | — |
| 1983-09-08 | $13.50 | $13.70 | 30,000 | — | — |
| 1983-09-07 | $13.38 | $13.57 | 124,000 | — | — |
| 1983-09-06 | $13.31 | $13.51 | 21,800 | — | — |
| 1983-09-02 | $13.13 | $13.32 | 18,000 | — | — |
| 1983-09-01 | $13.06 | $13.25 | 36,000 | — | — |
| 1983-08-31 | $13.06 | $13.25 | 24,600 | — | — |
| 1983-08-30 | $13.50 | $13.70 | 168,000 | — | — |
| 1983-08-29 | $13.44 | $13.63 | 103,200 | — | — |
| 1983-08-26 | $13.50 | $13.70 | 8,200 | — | — |
| 1983-08-25 | $13.31 | $13.51 | 198,000 | — | — |
| 1983-08-24 | $13.25 | $13.44 | 218,400 | — | — |
| 1983-08-23 | $13.19 | $13.38 | 17,200 | — | — |
| 1983-08-22 | $13.31 | $13.51 | 66,800 | — | — |
| 1983-08-19 | $13.25 | $13.44 | 22,400 | — | — |
| 1983-08-18 | $13.25 | $13.44 | 23,200 | — | — |
| 1983-08-17 | $13.19 | $13.38 | 96,400 | — | — |
| 1983-08-16 | $13.00 | $13.19 | 16,000 | — | — |
| 1983-08-15 | $13.00 | $13.19 | 33,600 | — | — |
| 1983-08-12 | $13.00 | $13.19 | 10,800 | — | — |
| 1983-08-11 | $13.06 | $13.25 | 10,400 | — | — |
| 1983-08-10 | $13.00 | $13.19 | 25,800 | — | — |
| 1983-08-09 | $13.00 | $13.19 | 27,000 | — | — |
| 1983-08-08 | $12.94 | $13.13 | 27,600 | — | — |
| 1983-08-05 | $13.06 | $13.25 | 13,000 | — | — |
| 1983-08-04 | $13.00 | $13.19 | 26,400 | — | — |
| 1983-08-03 | $13.00 | $13.19 | 32,200 | — | — |
| 1983-08-02 | $12.88 | $13.06 | 15,600 | — | — |
| 1983-08-01 | $13.00 | $13.19 | 19,000 | — | — |
| 1983-07-29 | $13.19 | $13.38 | 23,400 | — | — |
| 1983-07-28 | $13.06 | $13.25 | 25,000 | — | — |
| 1983-07-27 | $13.06 | $13.25 | 28,000 | — | — |
| 1983-07-26 | $13.13 | $13.32 | 35,600 | — | — |
| 1983-07-25 | $12.94 | $13.13 | 15,200 | — | — |
| 1983-07-22 | $12.94 | $13.13 | 25,800 | — | — |
| 1983-07-21 | $12.81 | $13.00 | 43,200 | — | — |
| 1983-07-20 | $12.88 | $13.06 | 37,800 | — | — |
| 1983-07-19 | $12.69 | $12.87 | 95,000 | — | — |
| 1983-07-18 | $12.88 | $13.06 | 52,800 | — | — |
| 1983-07-15 | $13.06 | $13.25 | 0 | — | — |
| 1983-07-14 | $13.06 | $13.25 | 27,200 | — | — |
| 1983-07-13 | $12.88 | $13.06 | 26,400 | — | — |
| 1983-07-12 | $12.88 | $13.06 | 56,600 | — | — |
| 1983-07-11 | $12.94 | $13.13 | 36,600 | — | — |
| 1983-07-08 | $12.94 | $13.13 | 13,600 | — | — |
| 1983-07-07 | $12.94 | $13.13 | 118,600 | — | — |
| 1983-07-06 | $13.00 | $13.19 | 10,800 | — | — |
| 1983-07-05 | $12.94 | $13.13 | 83,400 | — | — |
| 1983-07-01 | $12.94 | $13.13 | 48,000 | — | — |
| 1983-06-30 | $13.00 | $13.19 | 12,000 | — | — |
| 1983-06-29 | $13.00 | $13.19 | 78,600 | — | — |
| 1983-06-28 | $12.94 | $13.13 | 25,600 | — | — |
| 1983-06-27 | $12.94 | $13.13 | 60,000 | — | — |
| 1983-06-24 | $13.06 | $13.25 | 18,800 | — | — |
| 1983-06-23 | $13.19 | $13.38 | 13,600 | — | — |
| 1983-06-22 | $13.19 | $13.38 | 14,000 | — | — |
| 1983-06-21 | $13.19 | $13.38 | 258,000 | — | — |
| 1983-06-20 | $13.19 | $13.38 | 124,200 | — | — |
| 1983-06-17 | $13.31 | $13.51 | 20,800 | — | — |
| 1983-06-16 | $13.31 | $13.51 | 49,800 | — | — |
| 1983-06-15 | $13.31 | $13.51 | 28,800 | — | — |
| 1983-06-14 | $13.19 | $13.38 | 20,800 | — | — |
| 1983-06-13 | $13.19 | $13.38 | 79,800 | — | — |
| 1983-06-10 | $13.06 | $13.25 | 16,800 | — | — |
| 1983-06-09 | $13.13 | $13.32 | 23,600 | — | — |
| 1983-06-08 | $13.19 | $13.38 | 23,600 | — | — |
| 1983-06-07 | $13.19 | $13.38 | 59,800 | — | — |
| 1983-06-06 | $13.13 | $13.32 | 9,600 | — | — |
| 1983-06-03 | $13.19 | $13.38 | 37,400 | — | — |
| 1983-06-02 | $13.13 | $13.32 | 27,200 | — | — |
| 1983-06-01 | $13.13 | $13.32 | 22,800 | — | — |
| 1983-05-31 | $13.13 | $13.32 | 36,600 | — | — |
| 1983-05-27 | $13.06 | $13.25 | 56,400 | — | — |
| 1983-05-26 | $13.44 | $13.63 | 220,600 | — | — |
| 1983-05-25 | $13.44 | $13.63 | 74,400 | — | — |
| 1983-05-24 | $13.38 | $13.57 | 24,200 | — | — |
| 1983-05-23 | $13.44 | $13.63 | 19,800 | — | — |
| 1983-05-20 | $13.56 | $13.76 | 21,800 | — | — |
| 1983-05-19 | $13.56 | $13.76 | 79,400 | — | — |
| 1983-05-18 | $13.75 | $13.95 | 82,600 | — | — |
| 1983-05-17 | $13.63 | $13.82 | 103,200 | — | — |
| 1983-05-16 | $13.50 | $13.70 | 79,200 | — | — |
| 1983-05-13 | $13.69 | $13.89 | 20,000 | — | — |
| 1983-05-12 | $13.63 | $13.82 | 23,000 | — | — |
| 1983-05-11 | $13.69 | $13.89 | 93,400 | — | — |
| 1983-05-10 | $13.69 | $13.89 | 20,200 | — | — |
| 1983-05-09 | $13.50 | $13.70 | 23,000 | — | — |
| 1983-05-06 | $13.56 | $13.76 | 54,600 | — | — |
| 1983-05-05 | $13.50 | $13.70 | 32,600 | — | — |
| 1983-05-04 | $13.44 | $13.63 | 39,600 | — | — |
| 1983-05-03 | $13.38 | $13.57 | 46,600 | — | — |
| 1983-05-02 | $13.31 | $13.51 | 63,600 | — | — |
| 1983-04-29 | $13.38 | $13.57 | 30,200 | — | — |
| 1983-04-28 | $13.31 | $13.51 | 53,200 | — | — |
| 1983-04-27 | $13.19 | $13.38 | 33,800 | — | — |
| 1983-04-26 | $13.31 | $13.51 | 19,400 | — | — |
| 1983-04-25 | $13.44 | $13.63 | 25,400 | — | — |
| 1983-04-22 | $13.56 | $13.76 | 27,000 | — | — |
| 1983-04-21 | $13.69 | $13.89 | 49,000 | — | — |
| 1983-04-20 | $13.69 | $13.89 | 29,000 | — | — |
| 1983-04-19 | $13.56 | $13.76 | 54,600 | — | — |
| 1983-04-18 | $13.56 | $13.76 | 56,400 | — | — |
| 1983-04-15 | $13.56 | $13.76 | 12,600 | — | — |
| 1983-04-14 | $13.50 | $13.70 | 12,400 | — | — |
| 1983-04-13 | $13.44 | $13.63 | 13,400 | — | — |
| 1983-04-12 | $13.44 | $13.63 | 42,800 | — | — |
| 1983-04-11 | $13.50 | $13.70 | 30,400 | — | — |
| 1983-04-08 | $13.38 | $13.57 | 13,600 | — | — |
| 1983-04-07 | $13.44 | $13.63 | 20,800 | — | — |
| 1983-04-06 | $13.50 | $13.70 | 20,000 | — | — |
| 1983-04-05 | $13.38 | $13.57 | 31,600 | — | — |
| 1983-04-04 | $13.25 | $13.44 | 38,200 | — | — |
| 1983-03-31 | $13.06 | $13.25 | 56,400 | — | — |
| 1983-03-30 | $13.00 | $13.19 | 83,600 | — | — |
| 1983-03-29 | $13.00 | $13.19 | 18,000 | — | — |
| 1983-03-28 | $12.94 | $13.13 | 53,600 | — | — |
| 1983-03-25 | $12.94 | $13.13 | 229,800 | — | — |
| 1983-03-24 | $12.94 | $13.13 | 21,000 | — | — |
| 1983-03-23 | $12.88 | $13.06 | 74,600 | — | — |
| 1983-03-22 | $13.06 | $13.25 | 38,000 | — | — |
| 1983-03-21 | $13.00 | $13.19 | 30,000 | — | — |
| 1983-03-18 | $12.88 | $13.06 | 34,800 | — | — |
| 1983-03-17 | $12.94 | $13.13 | 30,000 | — | — |
| 1983-03-16 | $13.06 | $13.25 | 13,400 | — | — |
| 1983-03-15 | $13.06 | $13.25 | 66,800 | — | — |
| 1983-03-14 | $13.13 | $13.32 | 52,400 | — | — |
| 1983-03-11 | $13.13 | $13.32 | 180,600 | — | — |
| 1983-03-10 | $13.00 | $13.19 | 41,200 | — | — |
| 1983-03-09 | $13.13 | $13.32 | 20,600 | — | — |
| 1983-03-08 | $13.06 | $13.25 | 75,200 | — | — |
| 1983-03-07 | $13.31 | $13.51 | 18,800 | — | — |
| 1983-03-04 | $13.31 | $13.51 | 40,800 | — | — |
| 1983-03-03 | $13.31 | $13.51 | 50,200 | — | — |
| 1983-03-02 | $13.38 | $13.57 | 25,600 | — | — |
| 1983-03-01 | $13.25 | $13.44 | 115,600 | — | — |
| 1983-02-28 | $13.19 | $13.38 | 37,000 | — | — |
| 1983-02-25 | $13.44 | $13.63 | 34,000 | — | — |
| 1983-02-24 | $13.50 | $13.70 | 122,400 | — | — |
| 1983-02-23 | $13.44 | $13.63 | 181,800 | — | — |
| 1983-02-22 | $13.38 | $13.57 | 27,800 | — | — |
| 1983-02-18 | $13.38 | $13.57 | 20,800 | — | — |
| 1983-02-17 | $13.38 | $13.57 | 34,600 | — | — |
| 1983-02-16 | $13.25 | $13.44 | 80,000 | — | — |
| 1983-02-15 | $13.25 | $13.44 | 41,400 | — | — |
| 1983-02-14 | $13.25 | $13.44 | 138,400 | — | — |
| 1983-02-11 | $13.19 | $13.38 | 36,400 | — | — |
| 1983-02-10 | $13.13 | $13.32 | 17,000 | — | — |
| 1983-02-09 | $13.00 | $13.19 | 15,000 | — | — |
| 1983-02-08 | $13.00 | $13.19 | 16,200 | — | — |
| 1983-02-07 | $13.00 | $13.19 | 53,600 | — | — |
| 1983-02-04 | $12.94 | $13.13 | 39,800 | — | — |
| 1983-02-03 | $12.94 | $13.13 | 20,800 | — | — |
| 1983-02-02 | $12.81 | $13.00 | 36,000 | — | — |
| 1983-02-01 | $13.00 | $13.19 | 20,200 | — | — |
| 1983-01-31 | $12.75 | $12.94 | 48,600 | — | — |
| 1983-01-28 | $12.63 | $12.81 | 158,400 | — | — |
| 1983-01-27 | $12.44 | $12.62 | 49,400 | — | — |
| 1983-01-26 | $12.50 | $12.68 | 92,000 | — | — |
| 1983-01-25 | $12.56 | $12.75 | 28,400 | — | — |
| 1983-01-24 | $12.50 | $12.68 | 74,200 | — | — |
| 1983-01-21 | $12.75 | $12.94 | 37,000 | — | — |
| 1983-01-20 | $12.94 | $13.13 | 236,400 | — | — |
| 1983-01-19 | $12.94 | $13.13 | 97,200 | — | — |
| 1983-01-18 | $12.75 | $12.94 | 24,800 | — | — |
| 1983-01-17 | $12.69 | $12.87 | 33,200 | — | — |
| 1983-01-14 | $12.56 | $12.75 | 41,600 | — | — |
| 1983-01-13 | $12.50 | $12.68 | 109,800 | — | — |
| 1983-01-12 | $12.50 | $12.68 | 276,400 | — | — |
| 1983-01-11 | $12.25 | $12.43 | 29,000 | — | — |
| 1983-01-10 | $12.19 | $12.37 | 57,800 | — | — |
| 1983-01-07 | $12.25 | $12.43 | 67,600 | — | — |
| 1983-01-06 | $12.00 | $12.18 | 48,600 | — | — |
| 1983-01-05 | $12.06 | $12.24 | 32,400 | — | — |
| 1983-01-04 | $12.13 | $12.30 | 23,200 | — | — |
| 1983-01-03 | $12.06 | $12.24 | 14,400 | — | — |