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 | $11.71 | $20.18 | 1,240,955 | — | — |
| 1983-12-29 | $11.66 | $20.10 | 1,423,242 | — | — |
| 1983-12-28 | $11.63 | $20.06 | 1,312,067 | — | — |
| 1983-12-27 | $11.66 | $20.10 | 1,372,663 | — | — |
| 1983-12-23 | $11.63 | $20.06 | 1,225,932 | — | — |
| 1983-12-22 | $11.68 | $20.14 | 2,714,276 | — | — |
| 1983-12-21 | $11.51 | $19.84 | 2,384,257 | — | — |
| 1983-12-20 | $11.26 | $19.41 | 2,603,602 | — | — |
| 1983-12-19 | $11.16 | $19.24 | 2,462,380 | — | — |
| 1983-12-16 | $11.01 | $18.98 | 3,367,806 | — | — |
| 1983-12-15 | $11.01 | $18.98 | 3,106,895 | — | — |
| 1983-12-14 | $11.28 | $19.45 | 2,428,326 | — | — |
| 1983-12-13 | $11.53 | $19.88 | 2,171,922 | — | — |
| 1983-12-12 | $11.56 | $19.93 | 1,135,789 | — | — |
| 1983-12-09 | $11.48 | $19.80 | 2,222,502 | — | — |
| 1983-12-08 | $11.53 | $19.88 | 2,597,092 | — | — |
| 1983-12-07 | $11.66 | $20.10 | 2,474,399 | — | — |
| 1983-12-06 | $11.53 | $19.88 | 3,933,197 | — | — |
| 1983-12-05 | $11.46 | $19.75 | 1,749,757 | — | — |
| 1983-12-02 | $11.38 | $19.62 | 2,000,151 | — | — |
| 1983-12-01 | $11.46 | $19.75 | 2,339,686 | — | — |
| 1983-11-30 | $11.41 | $19.67 | 4,395,926 | — | — |
| 1983-11-29 | $11.58 | $19.80 | 4,673,864 | — | — |
| 1983-11-28 | $11.31 | $19.33 | 1,201,393 | — | — |
| 1983-11-25 | $11.28 | $19.28 | 1,382,178 | — | — |
| 1983-11-23 | $11.33 | $19.37 | 2,593,586 | — | — |
| 1983-11-22 | $11.18 | $19.11 | 3,155,472 | — | — |
| 1983-11-21 | $11.26 | $19.24 | 2,935,124 | — | — |
| 1983-11-18 | $11.08 | $18.94 | 2,224,505 | — | — |
| 1983-11-17 | $10.98 | $18.77 | 1,800,337 | — | — |
| 1983-11-16 | $11.01 | $18.82 | 2,263,566 | — | — |
| 1983-11-15 | $11.08 | $18.94 | 3,156,974 | — | — |
| 1983-11-14 | $11.18 | $19.11 | 5,063,979 | — | — |
| 1983-11-11 | $10.98 | $18.77 | 3,437,917 | — | — |
| 1983-11-10 | $10.93 | $18.69 | 2,987,206 | — | — |
| 1983-11-09 | $10.83 | $18.52 | 2,124,848 | — | — |
| 1983-11-08 | $10.56 | $18.05 | 1,723,215 | — | — |
| 1983-11-07 | $10.33 | $17.66 | 2,384,757 | — | — |
| 1983-11-04 | $10.36 | $17.71 | 1,545,936 | — | — |
| 1983-11-03 | $10.36 | $17.71 | 1,902,497 | — | — |
| 1983-11-02 | $10.46 | $17.88 | 2,047,726 | — | — |
| 1983-11-01 | $10.28 | $17.58 | 1,596,015 | — | — |
| 1983-10-31 | $10.33 | $17.66 | 2,368,732 | — | — |
| 1983-10-28 | $10.38 | $17.75 | 1,449,283 | — | — |
| 1983-10-27 | $10.53 | $18.00 | 1,706,188 | — | — |
| 1983-10-26 | $10.38 | $17.75 | 1,437,765 | — | — |
| 1983-10-25 | $10.38 | $17.75 | 4,103,966 | — | — |
| 1983-10-24 | $10.26 | $17.54 | 3,377,321 | — | — |
| 1983-10-21 | $10.51 | $17.96 | 2,236,023 | — | — |
| 1983-10-20 | $10.68 | $18.26 | 1,587,000 | — | — |
| 1983-10-19 | $10.66 | $18.22 | 1,977,616 | — | — |
| 1983-10-18 | $10.58 | $18.09 | 1,883,968 | — | — |
| 1983-10-17 | $10.73 | $18.35 | 2,484,414 | — | — |
| 1983-10-14 | $10.61 | $18.13 | 2,290,108 | — | — |
| 1983-10-13 | $10.68 | $18.26 | 1,870,447 | — | — |
| 1983-10-12 | $10.63 | $18.18 | 2,586,074 | — | — |
| 1983-10-11 | $10.78 | $18.43 | 2,925,609 | — | — |
| 1983-10-10 | $11.16 | $19.07 | 1,893,483 | — | — |
| 1983-10-07 | $11.18 | $19.11 | 4,225,157 | — | — |
| 1983-10-06 | $11.03 | $18.86 | 4,470,544 | — | — |
| 1983-10-05 | $11.06 | $18.90 | 3,216,067 | — | — |
| 1983-10-04 | $10.86 | $18.56 | 3,627,215 | — | — |
| 1983-10-03 | $10.76 | $18.39 | 2,114,832 | — | — |
| 1983-09-30 | $10.53 | $18.00 | 1,630,569 | — | — |
| 1983-09-29 | $10.46 | $17.88 | 1,434,260 | — | — |
| 1983-09-28 | $10.43 | $17.83 | 1,175,853 | — | — |
| 1983-09-27 | $10.46 | $17.88 | 2,486,918 | — | — |
| 1983-09-26 | $10.56 | $17.89 | 2,901,071 | — | — |
| 1983-09-23 | $10.41 | $17.63 | 4,602,251 | — | — |
| 1983-09-22 | $10.33 | $17.50 | 2,533,492 | — | — |
| 1983-09-21 | $10.01 | $16.96 | 2,366,228 | — | — |
| 1983-09-20 | $10.11 | $17.12 | 2,776,875 | — | — |
| 1983-09-19 | $10.03 | $17.00 | 2,054,237 | — | — |
| 1983-09-16 | $9.98 | $16.91 | 2,936,126 | — | — |
| 1983-09-15 | $9.91 | $16.79 | 1,821,370 | — | — |
| 1983-09-14 | $9.98 | $16.91 | 1,693,168 | — | — |
| 1983-09-13 | $9.88 | $16.74 | 2,109,824 | — | — |
| 1983-09-12 | $9.96 | $16.87 | 3,884,620 | — | — |
| 1983-09-09 | $10.23 | $17.34 | 1,766,784 | — | — |
| 1983-09-08 | $10.26 | $17.38 | 1,777,801 | — | — |
| 1983-09-07 | $10.26 | $17.38 | 3,453,942 | — | — |
| 1983-09-06 | $10.33 | $17.50 | 2,619,627 | — | — |
| 1983-09-02 | $10.13 | $17.17 | 1,084,208 | — | — |
| 1983-09-01 | $10.03 | $17.00 | 2,510,455 | — | — |
| 1983-08-31 | $10.21 | $17.29 | 3,832,538 | — | — |
| 1983-08-30 | $9.86 | $16.70 | 3,360,294 | — | — |
| 1983-08-29 | $9.76 | $16.53 | 1,753,262 | — | — |
| 1983-08-26 | $9.63 | $16.32 | 2,400,282 | — | — |
| 1983-08-25 | $9.44 | $15.98 | 2,641,662 | — | — |
| 1983-08-24 | $9.44 | $15.98 | 4,015,827 | — | — |
| 1983-08-23 | $9.51 | $16.11 | 2,668,705 | — | — |
| 1983-08-22 | $9.53 | $16.15 | 3,063,827 | — | — |
| 1983-08-19 | $9.51 | $16.11 | 2,899,068 | — | — |
| 1983-08-18 | $9.46 | $16.02 | 4,421,466 | — | — |
| 1983-08-17 | $9.56 | $16.19 | 3,228,587 | — | — |
| 1983-08-16 | $9.73 | $16.49 | 2,659,690 | — | — |
| 1983-08-15 | $9.93 | $16.83 | 5,221,727 | — | — |
| 1983-08-12 | $9.81 | $16.62 | 1,442,773 | — | — |
| 1983-08-11 | $9.83 | $16.66 | 2,436,339 | — | — |
| 1983-08-10 | $9.88 | $16.74 | 2,859,505 | — | — |
| 1983-08-09 | $9.63 | $16.32 | 4,627,291 | — | — |
| 1983-08-08 | $9.46 | $16.02 | 2,230,013 | — | — |
| 1983-08-05 | $9.63 | $16.32 | 2,167,415 | — | — |
| 1983-08-04 | $9.63 | $16.32 | 8,878,488 | — | — |
| 1983-08-03 | $9.91 | $16.79 | 3,100,886 | — | — |
| 1983-08-02 | $9.78 | $16.57 | 2,742,821 | — | — |
| 1983-08-01 | $9.78 | $16.57 | 3,551,596 | — | — |
| 1983-07-29 | $9.96 | $16.87 | 4,210,634 | — | — |
| 1983-07-28 | $10.18 | $17.25 | 2,739,316 | — | — |
| 1983-07-27 | $10.51 | $17.80 | 4,119,991 | — | — |
| 1983-07-26 | $10.76 | $18.22 | 2,754,840 | — | — |
| 1983-07-25 | $10.81 | $18.31 | 2,304,130 | — | — |
| 1983-07-22 | $10.68 | $18.10 | 1,175,853 | — | — |
| 1983-07-21 | $10.73 | $18.18 | 2,738,815 | — | — |
| 1983-07-20 | $10.63 | $18.01 | 3,721,363 | — | — |
| 1983-07-19 | $10.13 | $17.17 | 3,283,173 | — | — |
| 1983-07-18 | $10.01 | $16.96 | 4,698,403 | — | — |
| 1983-07-15 | $10.11 | $17.12 | 2,653,681 | — | — |
| 1983-07-14 | $10.36 | $17.55 | 3,063,326 | — | — |
| 1983-07-13 | $10.51 | $17.80 | 2,038,712 | — | — |
| 1983-07-12 | $10.48 | $17.76 | 2,941,635 | — | — |
| 1983-07-11 | $10.71 | $18.14 | 1,237,950 | — | — |
| 1983-07-08 | $10.63 | $18.01 | 1,145,304 | — | — |
| 1983-07-07 | $10.58 | $17.93 | 1,769,288 | — | — |
| 1983-07-06 | $10.68 | $18.10 | 1,494,855 | — | — |
| 1983-07-05 | $10.71 | $18.14 | 1,353,132 | — | — |
| 1983-07-01 | $10.88 | $18.44 | 2,050,230 | — | — |
| 1983-06-30 | $10.98 | $18.60 | 2,792,900 | — | — |
| 1983-06-29 | $10.73 | $18.18 | 4,039,865 | — | — |
| 1983-06-28 | $10.48 | $17.76 | 3,883,118 | — | — |
| 1983-06-27 | $10.71 | $18.14 | 2,442,849 | — | — |
| 1983-06-24 | $11.08 | $18.77 | 1,714,201 | — | — |
| 1983-06-23 | $11.26 | $19.07 | 2,063,251 | — | — |
| 1983-06-22 | $11.38 | $19.28 | 3,352,282 | — | — |
| 1983-06-21 | $11.48 | $19.45 | 2,720,286 | — | — |
| 1983-06-20 | $11.28 | $19.11 | 2,182,439 | — | — |
| 1983-06-17 | $11.33 | $19.20 | 4,040,867 | — | — |
| 1983-06-16 | $11.48 | $19.45 | 6,086,590 | — | — |
| 1983-06-15 | $11.38 | $19.28 | 3,244,612 | — | — |
| 1983-06-14 | $11.01 | $18.65 | 2,367,230 | — | — |
| 1983-06-13 | $10.86 | $18.39 | 1,896,488 | — | — |
| 1983-06-10 | $10.81 | $18.31 | 2,164,410 | — | — |
| 1983-06-09 | $10.93 | $18.52 | 3,452,940 | — | — |
| 1983-06-08 | $11.11 | $18.65 | 3,458,950 | — | — |
| 1983-06-07 | $11.06 | $18.57 | 2,476,402 | — | — |
| 1983-06-06 | $10.98 | $18.45 | 1,864,938 | — | — |
| 1983-06-03 | $10.93 | $18.36 | 2,778,377 | — | — |
| 1983-06-02 | $10.78 | $18.11 | 4,539,152 | — | — |
| 1983-06-01 | $10.48 | $17.61 | 2,289,607 | — | — |
| 1983-05-31 | $10.32 | $17.33 | 2,257,557 | — | — |
| 1983-05-27 | $10.40 | $17.46 | 2,904,576 | — | — |
| 1983-05-26 | $10.56 | $17.73 | 2,215,491 | — | — |
| 1983-05-25 | $10.60 | $17.80 | 3,366,304 | — | — |
| 1983-05-24 | $10.58 | $17.77 | 4,380,902 | — | — |
| 1983-05-23 | $10.56 | $17.73 | 4,038,363 | — | — |
| 1983-05-20 | $10.48 | $17.61 | 3,436,414 | — | — |
| 1983-05-19 | $10.52 | $17.67 | 4,101,462 | — | — |
| 1983-05-18 | $10.61 | $17.82 | 3,006,737 | — | — |
| 1983-05-17 | $10.78 | $18.11 | 3,501,517 | — | — |
| 1983-05-16 | $10.93 | $18.36 | 2,290,609 | — | — |
| 1983-05-13 | $10.97 | $18.42 | 2,045,222 | — | — |
| 1983-05-12 | $10.86 | $18.24 | 1,804,844 | — | — |
| 1983-05-11 | $10.91 | $18.32 | 2,387,762 | — | — |
| 1983-05-10 | $11.08 | $18.61 | 1,477,328 | — | — |
| 1983-05-09 | $11.06 | $18.57 | 2,470,893 | — | — |
| 1983-05-06 | $11.13 | $18.70 | 4,913,742 | — | — |
| 1983-05-05 | $11.05 | $18.55 | 1,969,102 | — | — |
| 1983-05-04 | $11.03 | $18.53 | 4,460,027 | — | — |
| 1983-05-03 | $10.98 | $18.45 | 3,182,013 | — | — |
| 1983-05-02 | $10.88 | $18.28 | 2,775,373 | — | — |
| 1983-04-29 | $11.17 | $18.76 | 2,254,552 | — | — |
| 1983-04-28 | $11.03 | $18.53 | 2,431,831 | — | — |
| 1983-04-27 | $10.90 | $18.30 | 3,261,138 | — | — |
| 1983-04-26 | $11.06 | $18.57 | 2,683,228 | — | — |
| 1983-04-25 | $10.78 | $18.11 | 2,214,489 | — | — |
| 1983-04-22 | $10.90 | $18.30 | 1,614,544 | — | — |
| 1983-04-21 | $11.07 | $18.59 | 2,643,164 | — | — |
| 1983-04-20 | $11.18 | $18.78 | 2,113,330 | — | — |
| 1983-04-19 | $11.08 | $18.61 | 2,307,636 | — | — |
| 1983-04-18 | $11.08 | $18.61 | 3,787,968 | — | — |
| 1983-04-15 | $10.86 | $18.24 | 2,133,361 | — | — |
| 1983-04-14 | $10.86 | $18.24 | 2,627,139 | — | — |
| 1983-04-13 | $10.78 | $18.11 | 2,302,628 | — | — |
| 1983-04-12 | $10.73 | $18.03 | 2,455,869 | — | — |
| 1983-04-11 | $10.81 | $18.15 | 2,637,155 | — | — |
| 1983-04-08 | $10.53 | $17.69 | 1,601,523 | — | — |
| 1983-04-07 | $10.35 | $17.38 | 2,319,655 | — | — |
| 1983-04-06 | $10.31 | $17.31 | 2,141,374 | — | — |
| 1983-04-05 | $10.41 | $17.48 | 2,047,225 | — | — |
| 1983-04-04 | $10.40 | $17.46 | 2,311,642 | — | — |
| 1983-03-31 | $10.48 | $17.61 | 2,125,349 | — | — |
| 1983-03-30 | $10.63 | $17.86 | 1,878,960 | — | — |
| 1983-03-29 | $10.46 | $17.56 | 1,765,782 | — | — |
| 1983-03-28 | $10.40 | $17.46 | 1,284,023 | — | — |
| 1983-03-25 | $10.48 | $17.61 | 2,378,748 | — | — |
| 1983-03-24 | $10.53 | $17.69 | 2,067,257 | — | — |
| 1983-03-23 | $10.57 | $17.75 | 4,418,962 | — | — |
| 1983-03-22 | $10.28 | $17.27 | 3,598,670 | — | — |
| 1983-03-21 | $10.28 | $17.27 | 2,862,510 | — | — |
| 1983-03-18 | $10.17 | $17.08 | 2,062,249 | — | — |
| 1983-03-17 | $10.22 | $17.17 | 1,249,969 | — | — |
| 1983-03-16 | $10.20 | $17.12 | 2,423,819 | — | — |
| 1983-03-15 | $10.32 | $17.33 | 2,419,813 | — | — |
| 1983-03-14 | $10.31 | $17.31 | 2,251,547 | — | — |
| 1983-03-11 | $10.23 | $17.19 | 1,998,148 | — | — |
| 1983-03-10 | $10.28 | $17.27 | 2,503,945 | — | — |
| 1983-03-09 | $10.55 | $17.71 | 2,913,590 | — | — |
| 1983-03-08 | $10.41 | $17.48 | 2,659,190 | — | — |
| 1983-03-07 | $10.78 | $18.11 | 2,202,470 | — | — |
| 1983-03-04 | $10.85 | $18.21 | 3,065,830 | — | — |
| 1983-03-03 | $10.68 | $17.94 | 3,231,091 | — | — |
| 1983-03-02 | $10.78 | $18.11 | 5,200,193 | — | — |
| 1983-03-01 | $11.08 | $18.47 | 7,667,080 | — | — |
| 1983-02-28 | $10.83 | $18.05 | 3,065,830 | — | — |
| 1983-02-25 | $10.85 | $18.08 | 3,532,566 | — | — |
| 1983-02-24 | $10.86 | $18.10 | 4,566,194 | — | — |
| 1983-02-23 | $10.68 | $17.80 | 3,817,014 | — | — |
| 1983-02-22 | $10.37 | $17.28 | 3,223,078 | — | — |
| 1983-02-18 | $10.36 | $17.26 | 2,721,288 | — | — |
| 1983-02-17 | $10.16 | $16.93 | 2,304,631 | — | — |
| 1983-02-16 | $10.16 | $16.93 | 2,123,345 | — | — |
| 1983-02-15 | $10.18 | $16.97 | 3,114,908 | — | — |
| 1983-02-14 | $10.36 | $17.26 | 1,563,463 | — | — |
| 1983-02-11 | $10.26 | $17.10 | 2,099,308 | — | — |
| 1983-02-10 | $10.35 | $17.24 | 2,677,218 | — | — |
| 1983-02-09 | $10.23 | $17.06 | 4,154,546 | — | — |
| 1983-02-08 | $10.16 | $16.93 | 3,495,507 | — | — |
| 1983-02-07 | $10.28 | $17.14 | 3,512,534 | — | — |
| 1983-02-04 | $10.03 | $16.72 | 3,275,160 | — | — |
| 1983-02-03 | $9.98 | $16.64 | 3,391,343 | — | — |
| 1983-02-02 | $10.01 | $16.68 | 4,332,827 | — | — |
| 1983-02-01 | $10.07 | $16.79 | 5,459,602 | — | — |
| 1983-01-31 | $10.33 | $17.22 | 6,113,632 | — | — |
| 1983-01-28 | $9.95 | $16.58 | 12,403,542 | — | — |
| 1983-01-27 | $9.51 | $15.85 | 5,025,919 | — | — |
| 1983-01-26 | $9.26 | $15.43 | 2,289,607 | — | — |
| 1983-01-25 | $9.34 | $15.56 | 2,837,471 | — | — |
| 1983-01-24 | $9.19 | $15.31 | 4,017,329 | — | — |
| 1983-01-21 | $9.37 | $15.62 | 2,258,558 | — | — |
| 1983-01-20 | $9.49 | $15.81 | 1,411,223 | — | — |
| 1983-01-19 | $9.55 | $15.91 | 1,728,724 | — | — |
| 1983-01-18 | $9.63 | $16.06 | 4,010,318 | — | — |
| 1983-01-17 | $9.63 | $16.06 | 2,984,703 | — | — |
| 1983-01-14 | $9.61 | $16.02 | 2,488,921 | — | — |
| 1983-01-13 | $9.66 | $16.10 | 3,113,906 | — | — |
| 1983-01-12 | $9.73 | $16.22 | 4,618,276 | — | — |
| 1983-01-11 | $9.77 | $16.29 | 3,008,740 | — | — |
| 1983-01-10 | $9.90 | $16.49 | 3,927,187 | — | — |
| 1983-01-07 | $9.65 | $16.08 | 4,254,703 | — | — |
| 1983-01-06 | $9.52 | $15.87 | 3,270,152 | — | — |
| 1983-01-05 | $9.29 | $15.48 | 2,605,104 | — | — |
| 1983-01-04 | $9.35 | $15.58 | 2,864,513 | — | — |
| 1983-01-03 | $9.16 | $15.27 | 2,537,999 | — | — |