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
- 1980-06-18 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 | $11.33 | $11.33 | 14,850 | — | — |
| 1983-12-29 | $11.56 | $11.56 | 32,175 | — | — |
| 1983-12-28 | $11.33 | $11.33 | 5,175 | — | — |
| 1983-12-27 | $11.00 | $11.00 | 27,900 | — | — |
| 1983-12-23 | $10.67 | $10.67 | 11,700 | — | — |
| 1983-12-22 | $11.00 | $11.00 | 15,075 | — | — |
| 1983-12-21 | $10.78 | $10.78 | 140,625 | — | — |
| 1983-12-20 | $10.78 | $10.78 | 11,250 | — | — |
| 1983-12-19 | $11.11 | $11.11 | 18,000 | — | — |
| 1983-12-16 | $10.83 | $10.83 | 10,575 | — | — |
| 1983-12-15 | $10.28 | $10.28 | 10,575 | — | — |
| 1983-12-14 | $10.17 | $10.17 | 21,600 | — | — |
| 1983-12-13 | $10.33 | $10.33 | 17,325 | — | — |
| 1983-12-12 | $10.50 | $10.50 | 19,350 | — | — |
| 1983-12-09 | $10.94 | $10.94 | 19,575 | — | — |
| 1983-12-08 | $11.00 | $11.00 | 17,325 | — | — |
| 1983-12-07 | $10.94 | $10.94 | 17,325 | — | — |
| 1983-12-06 | $11.28 | $11.28 | 6,750 | — | — |
| 1983-12-05 | $11.22 | $11.22 | 12,825 | — | — |
| 1983-12-02 | $11.28 | $11.28 | 16,650 | — | — |
| 1983-12-01 | $11.00 | $11.00 | 13,275 | — | — |
| 1983-11-30 | $10.78 | $10.78 | 8,550 | — | — |
| 1983-11-29 | $11.22 | $11.22 | 74,700 | — | — |
| 1983-11-28 | $11.11 | $11.11 | 4,050 | — | — |
| 1983-11-25 | $11.17 | $11.17 | 52,650 | — | — |
| 1983-11-23 | $11.44 | $11.44 | 4,275 | — | — |
| 1983-11-22 | $11.61 | $11.61 | 8,325 | — | — |
| 1983-11-21 | $11.67 | $11.67 | 8,550 | — | — |
| 1983-11-18 | $11.89 | $11.89 | 6,525 | — | — |
| 1983-11-17 | $11.72 | $11.72 | 44,100 | — | — |
| 1983-11-16 | $11.56 | $11.56 | 6,975 | — | — |
| 1983-11-15 | $11.56 | $11.56 | 6,975 | — | — |
| 1983-11-14 | $11.50 | $11.50 | 5,625 | — | — |
| 1983-11-11 | $11.56 | $11.56 | 25,650 | — | — |
| 1983-11-10 | $11.44 | $11.44 | 24,075 | — | — |
| 1983-11-09 | $11.56 | $11.56 | 6,750 | — | — |
| 1983-11-08 | $11.44 | $11.44 | 9,450 | — | — |
| 1983-11-07 | $11.50 | $11.50 | 17,325 | — | — |
| 1983-11-04 | $11.94 | $11.94 | 31,275 | — | — |
| 1983-11-03 | $11.78 | $11.78 | 675 | — | — |
| 1983-11-02 | $11.72 | $11.72 | 29,700 | — | — |
| 1983-11-01 | $12.39 | $12.39 | 2,925 | — | — |
| 1983-10-31 | $12.56 | $12.56 | 50,625 | — | — |
| 1983-10-28 | $12.17 | $12.17 | 51,075 | — | — |
| 1983-10-27 | $12.06 | $12.06 | 13,500 | — | — |
| 1983-10-26 | $12.00 | $12.00 | 104,400 | — | — |
| 1983-10-25 | $12.61 | $12.61 | 5,400 | — | — |
| 1983-10-24 | $12.94 | $12.94 | 14,400 | — | — |
| 1983-10-21 | $13.33 | $13.33 | 9,000 | — | — |
| 1983-10-20 | $13.61 | $13.61 | 15,300 | — | — |
| 1983-10-19 | $13.78 | $13.78 | 8,550 | — | — |
| 1983-10-18 | $13.78 | $13.78 | 2,250 | — | — |
| 1983-10-17 | $14.11 | $14.11 | 7,200 | — | — |
| 1983-10-14 | $14.28 | $14.28 | 15,525 | — | — |
| 1983-10-13 | $14.11 | $14.11 | 7,650 | — | — |
| 1983-10-12 | $14.00 | $14.00 | 1,125 | — | — |
| 1983-10-11 | $14.17 | $14.17 | 10,350 | — | — |
| 1983-10-10 | $14.44 | $14.44 | 10,575 | — | — |
| 1983-10-07 | $14.39 | $14.39 | 1,350 | — | — |
| 1983-10-06 | $14.39 | $14.39 | 13,275 | — | — |
| 1983-10-05 | $14.33 | $14.33 | 1,800 | — | — |
| 1983-10-04 | $14.44 | $14.44 | 2,925 | — | — |
| 1983-10-03 | $14.56 | $14.56 | 4,275 | — | — |
| 1983-09-30 | $14.89 | $14.89 | 225 | — | — |
| 1983-09-29 | $14.83 | $14.83 | 43,650 | — | — |
| 1983-09-28 | $13.78 | $13.78 | 4,950 | — | — |
| 1983-09-27 | $14.28 | $14.28 | 11,700 | — | — |
| 1983-09-26 | $14.89 | $14.89 | 10,125 | — | — |
| 1983-09-23 | $15.00 | $15.00 | 33,750 | — | — |
| 1983-09-22 | $15.06 | $15.06 | 5,400 | — | — |
| 1983-09-21 | $15.39 | $15.39 | 5,625 | — | — |
| 1983-09-20 | $15.78 | $15.78 | 22,050 | — | — |
| 1983-09-19 | $15.56 | $15.56 | 33,525 | — | — |
| 1983-09-16 | $14.89 | $14.89 | 6,525 | — | — |
| 1983-09-15 | $14.72 | $14.72 | 4,500 | — | — |
| 1983-09-14 | $14.78 | $14.78 | 900 | — | — |
| 1983-09-13 | $15.00 | $15.00 | 1,575 | — | — |
| 1983-09-12 | $15.11 | $15.11 | 60,975 | — | — |
| 1983-09-09 | $14.50 | $14.50 | 20,475 | — | — |
| 1983-09-08 | $14.89 | $14.89 | 14,625 | — | — |
| 1983-09-07 | $15.17 | $15.17 | 123,075 | — | — |
| 1983-09-06 | $14.56 | $14.56 | 119,025 | — | — |
| 1983-09-02 | $12.44 | $12.44 | 21,150 | — | — |
| 1983-09-01 | $11.61 | $11.61 | 19,575 | — | — |
| 1983-08-31 | $11.56 | $11.56 | 9,900 | — | — |
| 1983-08-30 | $11.72 | $11.72 | 3,150 | — | — |
| 1983-08-29 | $11.89 | $11.89 | 2,475 | — | — |
| 1983-08-26 | $12.00 | $12.00 | 1,800 | — | — |
| 1983-08-25 | $11.94 | $11.94 | 6,525 | — | — |
| 1983-08-24 | $12.22 | $12.22 | 7,875 | — | — |
| 1983-08-23 | $12.39 | $12.39 | 27,450 | — | — |
| 1983-08-22 | $12.61 | $12.61 | 3,600 | — | — |
| 1983-08-19 | $12.83 | $12.83 | 13,725 | — | — |
| 1983-08-18 | $13.17 | $13.17 | 9,675 | — | — |
| 1983-08-17 | $13.17 | $13.17 | 15,975 | — | — |
| 1983-08-16 | $13.44 | $13.44 | 15,525 | — | — |
| 1983-08-15 | $13.06 | $13.06 | 8,775 | — | — |
| 1983-08-12 | $13.00 | $13.00 | 14,625 | — | — |
| 1983-08-11 | $12.83 | $12.83 | 5,625 | — | — |
| 1983-08-10 | $12.67 | $12.67 | 11,025 | — | — |
| 1983-08-09 | $12.89 | $12.89 | 29,250 | — | — |
| 1983-08-08 | $13.33 | $13.33 | 11,250 | — | — |
| 1983-08-05 | $13.33 | $13.33 | 17,100 | — | — |
| 1983-08-04 | $13.33 | $13.33 | 14,625 | — | — |
| 1983-08-03 | $13.78 | $13.78 | 16,200 | — | — |
| 1983-08-02 | $13.50 | $13.50 | 31,275 | — | — |
| 1983-08-01 | $13.11 | $13.11 | 24,975 | — | — |
| 1983-07-29 | $13.89 | $13.89 | 14,175 | — | — |
| 1983-07-28 | $14.11 | $14.11 | 24,750 | — | — |
| 1983-07-27 | $15.22 | $15.22 | 15,975 | — | — |
| 1983-07-26 | $15.56 | $15.56 | 2,700 | — | — |
| 1983-07-25 | $15.72 | $15.72 | 8,775 | — | — |
| 1983-07-22 | $15.28 | $15.28 | 2,250 | — | — |
| 1983-07-21 | $15.44 | $15.44 | 7,200 | — | — |
| 1983-07-20 | $15.11 | $15.11 | 29,250 | — | — |
| 1983-07-19 | $15.17 | $15.17 | 13,950 | — | — |
| 1983-07-18 | $15.94 | $15.94 | 900 | — | — |
| 1983-07-15 | $15.94 | $15.94 | 1,350 | — | — |
| 1983-07-14 | $16.06 | $16.06 | 8,775 | — | — |
| 1983-07-13 | $15.78 | $15.78 | 450 | — | — |
| 1983-07-12 | $15.89 | $15.89 | 10,350 | — | — |
| 1983-07-11 | $16.11 | $16.11 | 2,925 | — | — |
| 1983-07-08 | $16.17 | $16.17 | 11,250 | — | — |
| 1983-07-07 | $15.56 | $15.56 | 5,850 | — | — |
| 1983-07-06 | $15.56 | $15.56 | 5,175 | — | — |
| 1983-07-05 | $15.67 | $15.67 | 5,625 | — | — |
| 1983-07-01 | $15.61 | $15.61 | 20,025 | — | — |
| 1983-06-30 | $15.61 | $15.61 | 4,725 | — | — |
| 1983-06-29 | $15.78 | $15.78 | 2,475 | — | — |
| 1983-06-28 | $15.78 | $15.78 | 13,275 | — | — |
| 1983-06-27 | $16.11 | $16.11 | 7,425 | — | — |
| 1983-06-24 | $16.50 | $16.50 | 15,750 | — | — |
| 1983-06-23 | $16.72 | $16.72 | 13,950 | — | — |
| 1983-06-22 | $16.39 | $16.39 | 13,950 | — | — |
| 1983-06-21 | $16.61 | $16.61 | 10,800 | — | — |
| 1983-06-20 | $16.61 | $16.61 | 2,475 | — | — |
| 1983-06-17 | $16.67 | $16.67 | 8,100 | — | — |
| 1983-06-16 | $16.89 | $16.89 | 15,075 | — | — |
| 1983-06-15 | $16.28 | $16.28 | 17,550 | — | — |
| 1983-06-14 | $16.17 | $16.17 | 10,125 | — | — |
| 1983-06-13 | $16.44 | $16.44 | 22,950 | — | — |
| 1983-06-10 | $15.67 | $15.67 | 12,825 | — | — |
| 1983-06-09 | $15.78 | $15.78 | 14,175 | — | — |
| 1983-06-08 | $16.28 | $16.28 | 26,325 | — | — |
| 1983-06-07 | $16.94 | $16.94 | 6,075 | — | — |
| 1983-06-06 | $17.28 | $17.28 | 5,400 | — | — |
| 1983-06-03 | $17.33 | $17.33 | 7,200 | — | — |
| 1983-06-02 | $16.78 | $16.78 | 5,625 | — | — |
| 1983-06-01 | $16.61 | $16.61 | 2,025 | — | — |
| 1983-05-31 | $16.67 | $16.67 | 10,125 | — | — |
| 1983-05-27 | $16.44 | $16.44 | 12,150 | — | — |
| 1983-05-26 | $16.33 | $16.33 | 17,100 | — | — |
| 1983-05-25 | $17.06 | $17.06 | 7,425 | — | — |
| 1983-05-24 | $17.06 | $17.06 | 14,400 | — | — |
| 1983-05-23 | $17.44 | $17.44 | 10,575 | — | — |
| 1983-05-20 | $17.11 | $17.11 | 10,350 | — | — |
| 1983-05-19 | $17.33 | $17.33 | 59,175 | — | — |
| 1983-05-18 | $17.17 | $17.17 | 39,375 | — | — |
| 1983-05-17 | $16.67 | $16.67 | 15,300 | — | — |
| 1983-05-16 | $15.89 | $15.89 | 24,525 | — | — |
| 1983-05-13 | $16.06 | $16.06 | 6,525 | — | — |
| 1983-05-12 | $16.17 | $16.17 | 11,025 | — | — |
| 1983-05-11 | $16.28 | $16.28 | 31,275 | — | — |
| 1983-05-10 | $15.94 | $15.94 | 87,075 | — | — |
| 1983-05-09 | $16.00 | $16.00 | 14,175 | — | — |
| 1983-05-06 | $15.78 | $15.78 | 56,250 | — | — |
| 1983-05-05 | $15.11 | $15.11 | 20,025 | — | — |
| 1983-05-04 | $14.78 | $14.78 | 43,650 | — | — |
| 1983-05-03 | $15.11 | $15.11 | 19,350 | — | — |
| 1983-05-02 | $15.28 | $15.28 | 56,250 | — | — |
| 1983-04-29 | $15.78 | $15.78 | 46,800 | — | — |
| 1983-04-28 | $16.39 | $16.39 | 11,475 | — | — |
| 1983-04-27 | $16.44 | $16.44 | 10,800 | — | — |
| 1983-04-26 | $16.56 | $16.56 | 11,250 | — | — |
| 1983-04-25 | $16.72 | $16.72 | 14,400 | — | — |
| 1983-04-22 | $17.17 | $17.17 | 7,425 | — | — |
| 1983-04-21 | $17.44 | $17.44 | 14,625 | — | — |
| 1983-04-20 | $17.50 | $17.50 | 22,950 | — | — |
| 1983-04-19 | $17.56 | $17.56 | 22,725 | — | — |
| 1983-04-18 | $17.78 | $17.78 | 16,650 | — | — |
| 1983-04-15 | $17.89 | $17.89 | 18,225 | — | — |
| 1983-04-14 | $17.33 | $17.33 | 21,825 | — | — |
| 1983-04-13 | $17.11 | $17.11 | 2,700 | — | — |
| 1983-04-12 | $16.89 | $16.89 | 4,950 | — | — |
| 1983-04-11 | $16.89 | $16.89 | 7,875 | — | — |
| 1983-04-08 | $16.67 | $16.67 | 18,000 | — | — |
| 1983-04-07 | $16.89 | $16.89 | 9,450 | — | — |
| 1983-04-06 | $17.00 | $17.00 | 7,650 | — | — |
| 1983-04-05 | $17.00 | $17.00 | 43,200 | — | — |
| 1983-04-04 | $16.67 | $16.67 | 18,675 | — | — |
| 1983-03-31 | $16.39 | $16.39 | 9,000 | — | — |
| 1983-03-30 | $16.44 | $16.44 | 5,175 | — | — |
| 1983-03-29 | $16.33 | $16.33 | 8,100 | — | — |
| 1983-03-28 | $16.78 | $16.78 | 14,850 | — | — |
| 1983-03-25 | $17.33 | $17.33 | 5,175 | — | — |
| 1983-03-24 | $17.22 | $17.22 | 40,950 | — | — |
| 1983-03-23 | $16.89 | $16.89 | 25,200 | — | — |
| 1983-03-22 | $16.39 | $16.39 | 12,150 | — | — |
| 1983-03-21 | $16.17 | $16.17 | 31,725 | — | — |
| 1983-03-18 | $16.56 | $16.56 | 33,525 | — | — |
| 1983-03-17 | $16.11 | $16.11 | 83,250 | — | — |
| 1983-03-16 | $17.89 | $17.89 | 15,525 | — | — |
| 1983-03-15 | $18.00 | $18.00 | 10,125 | — | — |
| 1983-03-14 | $17.67 | $17.67 | 10,800 | — | — |
| 1983-03-11 | $17.89 | $17.89 | 4,725 | — | — |
| 1983-03-10 | $17.78 | $17.78 | 26,325 | — | — |
| 1983-03-09 | $18.11 | $18.11 | 11,025 | — | — |
| 1983-03-08 | $18.33 | $18.33 | 9,675 | — | — |
| 1983-03-07 | $19.00 | $19.00 | 5,625 | — | — |
| 1983-03-04 | $18.83 | $18.83 | 35,325 | — | — |
| 1983-03-03 | $19.00 | $19.00 | 15,975 | — | — |
| 1983-03-02 | $19.06 | $19.06 | 20,475 | — | — |
| 1983-03-01 | $18.61 | $18.61 | 22,500 | — | — |
| 1983-02-28 | $18.06 | $18.06 | 20,925 | — | — |
| 1983-02-25 | $18.67 | $18.67 | 54,225 | — | — |
| 1983-02-24 | $18.22 | $18.22 | 19,125 | — | — |
| 1983-02-23 | $17.83 | $17.83 | 30,375 | — | — |
| 1983-02-22 | $17.28 | $17.28 | 5,175 | — | — |
| 1983-02-18 | $17.28 | $17.28 | 7,425 | — | — |
| 1983-02-17 | $17.67 | $17.67 | 11,925 | — | — |
| 1983-02-16 | $18.22 | $18.22 | 5,850 | — | — |
| 1983-02-15 | $18.56 | $18.56 | 20,025 | — | — |
| 1983-02-14 | $18.50 | $18.50 | 9,900 | — | — |
| 1983-02-11 | $18.50 | $18.50 | 33,525 | — | — |
| 1983-02-10 | $18.22 | $18.22 | 12,600 | — | — |
| 1983-02-09 | $18.39 | $18.39 | 9,675 | — | — |
| 1983-02-08 | $18.44 | $18.44 | 45,225 | — | — |
| 1983-02-07 | $19.06 | $19.06 | 78,300 | — | — |
| 1983-02-04 | $18.28 | $18.28 | 40,050 | — | — |
| 1983-02-03 | $17.94 | $17.94 | 49,275 | — | — |
| 1983-02-02 | $16.78 | $16.78 | 13,725 | — | — |
| 1983-02-01 | $16.89 | $16.89 | 26,775 | — | — |
| 1983-01-31 | $16.89 | $16.89 | 14,625 | — | — |
| 1983-01-28 | $16.89 | $16.89 | 24,300 | — | — |
| 1983-01-27 | $16.94 | $16.94 | 23,175 | — | — |
| 1983-01-26 | $16.89 | $16.89 | 30,375 | — | — |
| 1983-01-25 | $16.39 | $16.39 | 13,050 | — | — |
| 1983-01-24 | $15.89 | $15.89 | 35,100 | — | — |
| 1983-01-21 | $16.44 | $16.44 | 27,450 | — | — |
| 1983-01-20 | $16.89 | $16.89 | 18,450 | — | — |
| 1983-01-19 | $16.94 | $16.94 | 62,775 | — | — |
| 1983-01-18 | $17.28 | $17.28 | 46,800 | — | — |
| 1983-01-17 | $16.67 | $16.67 | 49,725 | — | — |
| 1983-01-14 | $16.22 | $16.22 | 26,100 | — | — |
| 1983-01-13 | $16.00 | $16.00 | 17,325 | — | — |
| 1983-01-12 | $15.94 | $15.94 | 18,450 | — | — |
| 1983-01-11 | $15.83 | $15.83 | 20,475 | — | — |
| 1983-01-10 | $15.94 | $15.94 | 19,800 | — | — |
| 1983-01-07 | $16.11 | $16.11 | 24,075 | — | — |
| 1983-01-06 | $16.33 | $16.33 | 24,525 | — | — |
| 1983-01-05 | $15.94 | $15.94 | 14,850 | — | — |
| 1983-01-04 | $15.89 | $15.89 | 17,550 | — | — |
| 1983-01-03 | $15.89 | $15.89 | 4,050 | — | — |