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 | $13.84 | $13.84 | 43,421 | — | — |
| 1983-12-29 | $13.67 | $13.67 | 49,226 | — | — |
| 1983-12-28 | $13.57 | $13.57 | 35,991 | — | — |
| 1983-12-27 | $13.84 | $13.84 | 52,477 | — | — |
| 1983-12-23 | $13.57 | $13.57 | 38,545 | — | — |
| 1983-12-22 | $13.89 | $13.89 | 59,211 | — | — |
| 1983-12-21 | $13.40 | $13.40 | 36,223 | — | — |
| 1983-12-20 | $13.46 | $13.46 | 63,158 | — | — |
| 1983-12-19 | $12.81 | $12.81 | 55,031 | — | — |
| 1983-12-16 | $12.44 | $12.44 | 85,217 | — | — |
| 1983-12-15 | $12.70 | $12.70 | 45,511 | — | — |
| 1983-12-14 | $13.03 | $13.03 | 58,514 | — | — |
| 1983-12-13 | $13.19 | $13.19 | 43,886 | — | — |
| 1983-12-12 | $13.30 | $13.30 | 29,722 | — | — |
| 1983-12-09 | $13.14 | $13.14 | 31,579 | — | — |
| 1983-12-08 | $13.30 | $13.30 | 88,933 | — | — |
| 1983-12-07 | $13.67 | $13.67 | 63,391 | — | — |
| 1983-12-06 | $13.57 | $13.57 | 29,722 | — | — |
| 1983-12-05 | $13.62 | $13.62 | 42,260 | — | — |
| 1983-12-02 | $13.46 | $13.46 | 77,323 | — | — |
| 1983-12-01 | $13.40 | $13.40 | 56,192 | — | — |
| 1983-11-30 | $13.46 | $13.46 | 114,707 | — | — |
| 1983-11-29 | $13.19 | $13.19 | 88,004 | — | — |
| 1983-11-28 | $13.67 | $13.67 | 104,258 | — | — |
| 1983-11-25 | $12.54 | $12.54 | 30,650 | — | — |
| 1983-11-23 | $12.06 | $12.06 | 40,635 | — | — |
| 1983-11-22 | $11.95 | $11.95 | 77,090 | — | — |
| 1983-11-21 | $11.79 | $11.79 | 80,806 | — | — |
| 1983-11-18 | $12.11 | $12.11 | 62,926 | — | — |
| 1983-11-17 | $12.27 | $12.27 | 72,446 | — | — |
| 1983-11-16 | $12.38 | $12.38 | 53,174 | — | — |
| 1983-11-15 | $13.08 | $13.08 | 56,425 | — | — |
| 1983-11-14 | $12.92 | $12.92 | 74,072 | — | — |
| 1983-11-11 | $12.65 | $12.65 | 41,564 | — | — |
| 1983-11-10 | $12.60 | $12.60 | 74,072 | — | — |
| 1983-11-09 | $12.70 | $12.70 | 95,202 | — | — |
| 1983-11-08 | $12.22 | $12.22 | 60,836 | — | — |
| 1983-11-07 | $12.06 | $12.06 | 45,511 | — | — |
| 1983-11-04 | $12.11 | $12.11 | 86,146 | — | — |
| 1983-11-03 | $11.90 | $11.90 | 48,065 | — | — |
| 1983-11-02 | $12.06 | $12.06 | 81,967 | — | — |
| 1983-11-01 | $11.74 | $11.74 | 119,815 | — | — |
| 1983-10-31 | $11.47 | $11.47 | 101,936 | — | — |
| 1983-10-28 | $12.06 | $12.06 | 96,827 | — | — |
| 1983-10-27 | $12.00 | $12.00 | 158,593 | — | — |
| 1983-10-26 | $12.17 | $12.17 | 147,447 | — | — |
| 1983-10-25 | $12.97 | $12.97 | 65,713 | — | — |
| 1983-10-24 | $12.97 | $12.97 | 85,914 | — | — |
| 1983-10-21 | $12.70 | $12.70 | 65,945 | — | — |
| 1983-10-20 | $12.60 | $12.60 | 96,827 | — | — |
| 1983-10-19 | $12.70 | $12.70 | 110,759 | — | — |
| 1983-10-18 | $12.76 | $12.76 | 76,626 | — | — |
| 1983-10-17 | $13.08 | $13.08 | 32,044 | — | — |
| 1983-10-14 | $13.24 | $13.24 | 43,654 | — | — |
| 1983-10-13 | $13.24 | $13.24 | 70,124 | — | — |
| 1983-10-12 | $13.03 | $13.03 | 59,211 | — | — |
| 1983-10-11 | $13.67 | $13.67 | 39,242 | — | — |
| 1983-10-10 | $14.00 | $14.00 | 31,579 | — | — |
| 1983-10-07 | $13.89 | $13.89 | 47,369 | — | — |
| 1983-10-06 | $13.67 | $13.67 | 83,824 | — | — |
| 1983-10-05 | $13.46 | $13.46 | 166,487 | — | — |
| 1983-10-04 | $13.24 | $13.24 | 132,354 | — | — |
| 1983-10-03 | $12.44 | $12.44 | 292,340 | — | — |
| 1983-09-30 | $12.97 | $12.97 | 133,515 | — | — |
| 1983-09-29 | $13.46 | $13.46 | 175,311 | — | — |
| 1983-09-28 | $14.10 | $14.10 | 79,412 | — | — |
| 1983-09-27 | $14.10 | $14.10 | 59,443 | — | — |
| 1983-09-26 | $14.43 | $14.43 | 77,090 | — | — |
| 1983-09-23 | $14.43 | $14.43 | 78,484 | — | — |
| 1983-09-22 | $14.10 | $14.10 | 74,536 | — | — |
| 1983-09-21 | $14.53 | $14.53 | 42,725 | — | — |
| 1983-09-20 | $15.13 | $15.13 | 84,056 | — | — |
| 1983-09-19 | $14.97 | $14.97 | 79,180 | — | — |
| 1983-09-16 | $14.48 | $14.48 | 91,951 | — | — |
| 1983-09-15 | $14.32 | $14.32 | 42,260 | — | — |
| 1983-09-14 | $14.59 | $14.59 | 103,561 | — | — |
| 1983-09-13 | $14.86 | $14.86 | 126,781 | — | — |
| 1983-09-12 | $15.45 | $15.45 | 84,985 | — | — |
| 1983-09-09 | $15.83 | $15.83 | 58,514 | — | — |
| 1983-09-08 | $15.93 | $15.93 | 48,994 | — | — |
| 1983-09-07 | $15.93 | $15.93 | 63,623 | — | — |
| 1983-09-06 | $15.99 | $15.99 | 50,852 | — | — |
| 1983-09-02 | $15.88 | $15.88 | 29,722 | — | — |
| 1983-09-01 | $15.99 | $15.99 | 71,053 | — | — |
| 1983-08-31 | $15.83 | $15.83 | 66,409 | — | — |
| 1983-08-30 | $15.99 | $15.99 | 37,616 | — | — |
| 1983-08-29 | $16.04 | $16.04 | 34,830 | — | — |
| 1983-08-26 | $16.10 | $16.10 | 28,328 | — | — |
| 1983-08-25 | $15.99 | $15.99 | 55,728 | — | — |
| 1983-08-24 | $16.10 | $16.10 | 55,960 | — | — |
| 1983-08-23 | $16.26 | $16.26 | 90,094 | — | — |
| 1983-08-22 | $16.26 | $16.26 | 128,639 | — | — |
| 1983-08-19 | $15.99 | $15.99 | 55,728 | — | — |
| 1983-08-18 | $16.15 | $16.15 | 194,351 | — | — |
| 1983-08-17 | $15.93 | $15.93 | 52,942 | — | — |
| 1983-08-16 | $15.77 | $15.77 | 99,149 | — | — |
| 1983-08-15 | $15.83 | $15.83 | 35,991 | — | — |
| 1983-08-12 | $15.23 | $15.23 | 40,867 | — | — |
| 1983-08-11 | $14.70 | $14.70 | 28,793 | — | — |
| 1983-08-10 | $14.37 | $14.37 | 25,542 | — | — |
| 1983-08-09 | $14.32 | $14.32 | 19,273 | — | — |
| 1983-08-08 | $14.27 | $14.27 | 27,400 | — | — |
| 1983-08-05 | $14.43 | $14.43 | 56,657 | — | — |
| 1983-08-04 | $14.48 | $14.48 | 48,530 | — | — |
| 1983-08-03 | $14.86 | $14.86 | 46,208 | — | — |
| 1983-08-02 | $14.97 | $14.97 | 79,645 | — | — |
| 1983-08-01 | $14.75 | $14.75 | 60,604 | — | — |
| 1983-07-29 | $14.97 | $14.97 | 54,103 | — | — |
| 1983-07-28 | $15.40 | $15.40 | 0 | — | — |
| 1983-07-27 | $15.40 | $15.40 | 38,313 | — | — |
| 1983-07-26 | $15.67 | $15.67 | 35,991 | — | — |
| 1983-07-25 | $15.61 | $15.61 | 46,904 | — | — |
| 1983-07-22 | $15.40 | $15.40 | 24,149 | — | — |
| 1983-07-21 | $15.34 | $15.34 | 54,567 | — | — |
| 1983-07-20 | $15.61 | $15.61 | 37,616 | — | — |
| 1983-07-19 | $15.18 | $15.18 | 23,220 | — | — |
| 1983-07-18 | $15.02 | $15.02 | 23,220 | — | — |
| 1983-07-15 | $14.97 | $14.97 | 54,103 | — | — |
| 1983-07-14 | $14.80 | $14.80 | 57,586 | — | — |
| 1983-07-13 | $15.29 | $15.29 | 26,006 | — | — |
| 1983-07-12 | $15.61 | $15.61 | 50,387 | — | — |
| 1983-07-11 | $15.77 | $15.77 | 187,850 | — | — |
| 1983-07-08 | $15.56 | $15.56 | 71,750 | — | — |
| 1983-07-07 | $15.72 | $15.72 | 84,289 | — | — |
| 1983-07-06 | $14.70 | $14.70 | 39,010 | — | — |
| 1983-07-05 | $14.70 | $14.70 | 33,901 | — | — |
| 1983-07-01 | $15.18 | $15.18 | 42,493 | — | — |
| 1983-06-30 | $15.13 | $15.13 | 46,904 | — | — |
| 1983-06-29 | $14.86 | $14.86 | 63,158 | — | — |
| 1983-06-28 | $14.75 | $14.75 | 135,373 | — | — |
| 1983-06-27 | $15.40 | $15.40 | 78,019 | — | — |
| 1983-06-24 | $15.83 | $15.83 | 72,214 | — | — |
| 1983-06-23 | $15.67 | $15.67 | 109,134 | — | — |
| 1983-06-22 | $15.13 | $15.13 | 75,465 | — | — |
| 1983-06-21 | $14.59 | $14.59 | 55,031 | — | — |
| 1983-06-20 | $14.70 | $14.70 | 72,446 | — | — |
| 1983-06-17 | $14.97 | $14.97 | 96,595 | — | — |
| 1983-06-16 | $14.91 | $14.91 | 49,459 | — | — |
| 1983-06-15 | $14.48 | $14.48 | 44,815 | — | — |
| 1983-06-14 | $14.64 | $14.64 | 51,084 | — | — |
| 1983-06-13 | $14.80 | $14.80 | 43,189 | — | — |
| 1983-06-10 | $14.70 | $14.70 | 34,366 | — | — |
| 1983-06-09 | $14.91 | $14.91 | 91,951 | — | — |
| 1983-06-08 | $14.00 | $14.00 | 55,264 | — | — |
| 1983-06-07 | $13.78 | $13.78 | 138,856 | — | — |
| 1983-06-06 | $13.62 | $13.62 | 99,614 | — | — |
| 1983-06-03 | $14.59 | $14.59 | 45,047 | — | — |
| 1983-06-02 | $14.53 | $14.53 | 79,180 | — | — |
| 1983-06-01 | $14.10 | $14.10 | 150,001 | — | — |
| 1983-05-31 | $14.10 | $14.10 | 83,360 | — | — |
| 1983-05-27 | $14.75 | $14.75 | 52,709 | — | — |
| 1983-05-26 | $14.80 | $14.80 | 72,446 | — | — |
| 1983-05-25 | $15.13 | $15.13 | 99,382 | — | — |
| 1983-05-24 | $15.07 | $15.07 | 53,174 | — | — |
| 1983-05-23 | $15.07 | $15.07 | 112,617 | — | — |
| 1983-05-20 | $15.07 | $15.07 | 87,772 | — | — |
| 1983-05-19 | $15.29 | $15.29 | 59,675 | — | — |
| 1983-05-18 | $15.61 | $15.61 | 171,364 | — | — |
| 1983-05-17 | $15.61 | $15.61 | 84,753 | — | — |
| 1983-05-16 | $15.45 | $15.45 | 53,174 | — | — |
| 1983-05-13 | $15.61 | $15.61 | 80,109 | — | — |
| 1983-05-12 | $15.45 | $15.45 | 87,075 | — | — |
| 1983-05-11 | $15.83 | $15.83 | 116,564 | — | — |
| 1983-05-10 | $16.04 | $16.04 | 135,373 | — | — |
| 1983-05-09 | $15.61 | $15.61 | 66,641 | — | — |
| 1983-05-06 | $15.50 | $15.50 | 97,524 | — | — |
| 1983-05-05 | $15.34 | $15.34 | 51,316 | — | — |
| 1983-05-04 | $15.50 | $15.50 | 110,759 | — | — |
| 1983-05-03 | $15.50 | $15.50 | 73,375 | — | — |
| 1983-05-02 | $14.70 | $14.70 | 120,744 | — | — |
| 1983-04-29 | $14.37 | $14.37 | 47,369 | — | — |
| 1983-04-28 | $14.32 | $14.32 | 52,709 | — | — |
| 1983-04-27 | $14.48 | $14.48 | 64,552 | — | — |
| 1983-04-26 | $15.18 | $15.18 | 65,016 | — | — |
| 1983-04-25 | $15.18 | $15.18 | 94,273 | — | — |
| 1983-04-22 | $14.75 | $14.75 | 103,561 | — | — |
| 1983-04-21 | $14.64 | $14.64 | 90,094 | — | — |
| 1983-04-20 | $14.75 | $14.75 | 104,258 | — | — |
| 1983-04-19 | $14.16 | $14.16 | 125,156 | — | — |
| 1983-04-18 | $15.13 | $15.13 | 152,323 | — | — |
| 1983-04-15 | $14.86 | $14.86 | 96,363 | — | — |
| 1983-04-14 | $14.75 | $14.75 | 114,707 | — | — |
| 1983-04-13 | $14.32 | $14.32 | 69,892 | — | — |
| 1983-04-12 | $14.37 | $14.37 | 57,121 | — | — |
| 1983-04-11 | $14.37 | $14.37 | 71,053 | — | — |
| 1983-04-08 | $13.78 | $13.78 | 53,174 | — | — |
| 1983-04-07 | $13.94 | $13.94 | 40,171 | — | — |
| 1983-04-06 | $14.27 | $14.27 | 66,641 | — | — |
| 1983-04-05 | $14.27 | $14.27 | 90,326 | — | — |
| 1983-04-04 | $13.84 | $13.84 | 64,784 | — | — |
| 1983-03-31 | $13.62 | $13.62 | 93,344 | — | — |
| 1983-03-30 | $13.03 | $13.03 | 77,787 | — | — |
| 1983-03-29 | $12.44 | $12.44 | 69,428 | — | — |
| 1983-03-28 | $12.17 | $12.17 | 65,713 | — | — |
| 1983-03-25 | $12.33 | $12.33 | 68,731 | — | — |
| 1983-03-24 | $12.27 | $12.27 | 71,053 | — | — |
| 1983-03-23 | $12.76 | $12.76 | 120,280 | — | — |
| 1983-03-22 | $12.92 | $12.92 | 67,106 | — | — |
| 1983-03-21 | $12.65 | $12.65 | 75,001 | — | — |
| 1983-03-18 | $12.54 | $12.54 | 104,954 | — | — |
| 1983-03-17 | $12.38 | $12.38 | 155,806 | — | — |
| 1983-03-16 | $12.54 | $12.54 | 203,175 | — | — |
| 1983-03-15 | $12.76 | $12.76 | 100,310 | — | — |
| 1983-03-14 | $13.84 | $13.84 | 123,995 | — | — |
| 1983-03-11 | $13.46 | $13.46 | 79,877 | — | — |
| 1983-03-10 | $13.89 | $13.89 | 103,561 | — | — |
| 1983-03-09 | $13.84 | $13.84 | 80,806 | — | — |
| 1983-03-08 | $13.35 | $13.35 | 119,815 | — | — |
| 1983-03-07 | $14.10 | $14.10 | 158,825 | — | — |
| 1983-03-04 | $14.10 | $14.10 | 141,178 | — | — |
| 1983-03-03 | $14.16 | $14.16 | 194,816 | — | — |
| 1983-03-02 | $14.43 | $14.43 | 221,519 | — | — |
| 1983-03-01 | $13.67 | $13.67 | 265,405 | — | — |
| 1983-02-28 | $12.60 | $12.60 | 420,746 | — | — |
| 1983-02-25 | $13.78 | $13.78 | 232,432 | — | — |
| 1983-02-24 | $15.07 | $15.07 | 223,609 | — | — |
| 1983-02-23 | $13.73 | $13.73 | 318,346 | — | — |
| 1983-02-22 | $14.37 | $14.37 | 204,336 | — | — |
| 1983-02-18 | $15.83 | $15.83 | 113,314 | — | — |
| 1983-02-17 | $15.88 | $15.88 | 115,171 | — | — |
| 1983-02-16 | $16.31 | $16.31 | 73,143 | — | — |
| 1983-02-15 | $16.53 | $16.53 | 136,069 | — | — |
| 1983-02-14 | $16.31 | $16.31 | 54,335 | — | — |
| 1983-02-11 | $16.31 | $16.31 | 77,090 | — | — |
| 1983-02-10 | $15.83 | $15.83 | 117,958 | — | — |
| 1983-02-09 | $15.18 | $15.18 | 98,221 | — | — |
| 1983-02-08 | $15.77 | $15.77 | 326,938 | — | — |
| 1983-02-07 | $15.50 | $15.50 | 229,414 | — | — |
| 1983-02-04 | $14.91 | $14.91 | 113,778 | — | — |
| 1983-02-03 | $15.13 | $15.13 | 114,242 | — | — |
| 1983-02-02 | $15.77 | $15.77 | 113,314 | — | — |
| 1983-02-01 | $15.93 | $15.93 | 159,754 | — | — |
| 1983-01-31 | $16.47 | $16.47 | 183,438 | — | — |
| 1983-01-28 | $15.40 | $15.40 | 85,450 | — | — |
| 1983-01-27 | $15.50 | $15.50 | 153,716 | — | — |
| 1983-01-26 | $15.02 | $15.02 | 95,666 | — | — |
| 1983-01-25 | $15.18 | $15.18 | 215,946 | — | — |
| 1983-01-24 | $14.00 | $14.00 | 314,167 | — | — |
| 1983-01-21 | $15.18 | $15.18 | 157,896 | — | — |
| 1983-01-20 | $16.42 | $16.42 | 221,519 | — | — |
| 1983-01-19 | $16.15 | $16.15 | 241,256 | — | — |
| 1983-01-18 | $16.26 | $16.26 | 184,831 | — | — |
| 1983-01-17 | $15.67 | $15.67 | 209,212 | — | — |
| 1983-01-14 | $15.13 | $15.13 | 149,537 | — | — |
| 1983-01-13 | $15.18 | $15.18 | 134,444 | — | — |
| 1983-01-12 | $15.29 | $15.29 | 134,212 | — | — |
| 1983-01-11 | $15.07 | $15.07 | 265,637 | — | — |
| 1983-01-10 | $15.18 | $15.18 | 299,074 | — | — |
| 1983-01-07 | $14.75 | $14.75 | 199,924 | — | — |
| 1983-01-06 | $14.27 | $14.27 | 117,493 | — | — |
| 1983-01-05 | $14.32 | $14.32 | 88,004 | — | — |
| 1983-01-04 | $14.16 | $14.16 | 105,187 | — | — |
| 1983-01-03 | $14.21 | $14.21 | 91,719 | — | — |