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 | $15.19 | $33.57 | 515,600 | — | — |
| 1983-12-29 | $15.06 | $33.29 | 727,200 | — | — |
| 1983-12-28 | $14.94 | $33.01 | 696,600 | — | — |
| 1983-12-27 | $15.00 | $33.15 | 387,200 | — | — |
| 1983-12-23 | $14.63 | $32.32 | 268,400 | — | — |
| 1983-12-22 | $14.63 | $32.32 | 433,200 | — | — |
| 1983-12-21 | $14.69 | $32.46 | 863,400 | — | — |
| 1983-12-20 | $14.63 | $32.32 | 1,162,800 | — | — |
| 1983-12-19 | $14.81 | $32.74 | 725,600 | — | — |
| 1983-12-16 | $14.69 | $32.46 | 813,200 | — | — |
| 1983-12-15 | $14.63 | $32.32 | 2,673,600 | — | — |
| 1983-12-14 | $14.88 | $32.88 | 254,400 | — | — |
| 1983-12-13 | $15.19 | $33.57 | 616,200 | — | — |
| 1983-12-12 | $15.38 | $33.98 | 442,000 | — | — |
| 1983-12-09 | $15.25 | $33.70 | 559,600 | — | — |
| 1983-12-08 | $15.38 | $33.98 | 345,800 | — | — |
| 1983-12-07 | $15.88 | $35.09 | 267,400 | — | — |
| 1983-12-06 | $16.25 | $35.92 | 316,000 | — | — |
| 1983-12-05 | $16.25 | $35.92 | 299,800 | — | — |
| 1983-12-02 | $16.38 | $36.19 | 378,800 | — | — |
| 1983-12-01 | $16.75 | $37.02 | 555,200 | — | — |
| 1983-11-30 | $16.56 | $36.61 | 922,600 | — | — |
| 1983-11-29 | $16.81 | $37.16 | 283,400 | — | — |
| 1983-11-28 | $16.75 | $37.02 | 397,400 | — | — |
| 1983-11-25 | $17.00 | $37.57 | 139,800 | — | — |
| 1983-11-23 | $17.00 | $37.57 | 550,000 | — | — |
| 1983-11-22 | $16.88 | $37.30 | 1,343,800 | — | — |
| 1983-11-21 | $16.44 | $36.33 | 439,200 | — | — |
| 1983-11-18 | $16.19 | $35.78 | 298,800 | — | — |
| 1983-11-17 | $16.13 | $35.64 | 1,196,200 | — | — |
| 1983-11-16 | $16.31 | $36.05 | 635,000 | — | — |
| 1983-11-15 | $16.25 | $35.92 | 335,000 | — | — |
| 1983-11-14 | $16.06 | $35.50 | 936,200 | — | — |
| 1983-11-11 | $15.56 | $34.40 | 304,200 | — | — |
| 1983-11-10 | $15.44 | $34.12 | 350,400 | — | — |
| 1983-11-09 | $15.50 | $34.26 | 806,400 | — | — |
| 1983-11-08 | $15.63 | $34.15 | 368,400 | — | — |
| 1983-11-07 | $16.00 | $34.97 | 184,000 | — | — |
| 1983-11-04 | $16.13 | $35.24 | 427,000 | — | — |
| 1983-11-03 | $16.44 | $35.92 | 1,049,200 | — | — |
| 1983-11-02 | $16.25 | $35.51 | 918,000 | — | — |
| 1983-11-01 | $15.69 | $34.28 | 289,000 | — | — |
| 1983-10-31 | $15.69 | $34.28 | 684,800 | — | — |
| 1983-10-28 | $15.13 | $33.05 | 731,000 | — | — |
| 1983-10-27 | $15.44 | $33.74 | 678,200 | — | — |
| 1983-10-26 | $15.38 | $33.60 | 203,200 | — | — |
| 1983-10-25 | $15.31 | $33.46 | 783,600 | — | — |
| 1983-10-24 | $15.19 | $33.19 | 726,200 | — | — |
| 1983-10-21 | $15.25 | $33.33 | 443,000 | — | — |
| 1983-10-20 | $15.69 | $34.28 | 495,800 | — | — |
| 1983-10-19 | $15.56 | $34.01 | 336,400 | — | — |
| 1983-10-18 | $15.81 | $34.56 | 408,200 | — | — |
| 1983-10-17 | $16.19 | $35.38 | 843,400 | — | — |
| 1983-10-14 | $15.75 | $34.42 | 203,600 | — | — |
| 1983-10-13 | $15.75 | $34.42 | 173,800 | — | — |
| 1983-10-12 | $15.88 | $34.69 | 391,800 | — | — |
| 1983-10-11 | $15.94 | $34.83 | 536,200 | — | — |
| 1983-10-10 | $16.13 | $35.24 | 588,400 | — | — |
| 1983-10-07 | $15.81 | $34.56 | 474,600 | — | — |
| 1983-10-06 | $15.75 | $34.42 | 459,600 | — | — |
| 1983-10-05 | $15.50 | $33.87 | 763,000 | — | — |
| 1983-10-04 | $15.44 | $33.74 | 718,000 | — | — |
| 1983-10-03 | $15.06 | $32.92 | 388,000 | — | — |
| 1983-09-30 | $15.19 | $33.19 | 233,800 | — | — |
| 1983-09-29 | $15.06 | $32.92 | 136,400 | — | — |
| 1983-09-28 | $15.13 | $33.05 | 141,400 | — | — |
| 1983-09-27 | $15.19 | $33.19 | 418,400 | — | — |
| 1983-09-26 | $15.38 | $33.60 | 401,400 | — | — |
| 1983-09-23 | $15.50 | $33.87 | 472,600 | — | — |
| 1983-09-22 | $15.44 | $33.74 | 752,000 | — | — |
| 1983-09-21 | $15.50 | $33.87 | 598,400 | — | — |
| 1983-09-20 | $15.75 | $34.42 | 910,000 | — | — |
| 1983-09-19 | $15.13 | $33.05 | 361,600 | — | — |
| 1983-09-16 | $15.06 | $32.92 | 336,200 | — | — |
| 1983-09-15 | $14.63 | $31.96 | 120,800 | — | — |
| 1983-09-14 | $14.69 | $32.10 | 197,000 | — | — |
| 1983-09-13 | $14.69 | $32.10 | 231,400 | — | — |
| 1983-09-12 | $15.00 | $32.78 | 230,000 | — | — |
| 1983-09-09 | $15.13 | $33.05 | 418,800 | — | — |
| 1983-09-08 | $15.44 | $33.74 | 310,600 | — | — |
| 1983-09-07 | $15.31 | $33.46 | 466,600 | — | — |
| 1983-09-06 | $15.38 | $33.60 | 459,000 | — | — |
| 1983-09-02 | $15.50 | $33.87 | 255,800 | — | — |
| 1983-09-01 | $15.44 | $33.74 | 436,400 | — | — |
| 1983-08-31 | $15.25 | $33.33 | 384,200 | — | — |
| 1983-08-30 | $14.81 | $32.37 | 540,800 | — | — |
| 1983-08-29 | $14.38 | $31.42 | 218,400 | — | — |
| 1983-08-26 | $14.38 | $31.42 | 241,000 | — | — |
| 1983-08-25 | $14.38 | $31.42 | 241,400 | — | — |
| 1983-08-24 | $14.56 | $31.82 | 262,800 | — | — |
| 1983-08-23 | $14.38 | $31.42 | 230,600 | — | — |
| 1983-08-22 | $14.63 | $31.96 | 238,600 | — | — |
| 1983-08-19 | $14.63 | $31.96 | 189,200 | — | — |
| 1983-08-18 | $14.44 | $31.55 | 236,000 | — | — |
| 1983-08-17 | $14.44 | $31.55 | 552,800 | — | — |
| 1983-08-16 | $14.38 | $31.42 | 1,091,600 | — | — |
| 1983-08-15 | $14.50 | $31.69 | 302,000 | — | — |
| 1983-08-12 | $14.63 | $31.96 | 228,000 | — | — |
| 1983-08-11 | $14.75 | $32.23 | 439,000 | — | — |
| 1983-08-10 | $14.81 | $32.37 | 870,200 | — | — |
| 1983-08-09 | $14.63 | $31.96 | 603,200 | — | — |
| 1983-08-08 | $14.56 | $31.44 | 439,400 | — | — |
| 1983-08-05 | $14.88 | $32.12 | 415,200 | — | — |
| 1983-08-04 | $14.63 | $31.58 | 1,021,800 | — | — |
| 1983-08-03 | $14.50 | $31.31 | 1,601,000 | — | — |
| 1983-08-02 | $13.50 | $29.15 | 714,600 | — | — |
| 1983-08-01 | $14.56 | $31.44 | 767,200 | — | — |
| 1983-07-29 | $14.31 | $30.90 | 708,400 | — | — |
| 1983-07-28 | $14.94 | $32.25 | 708,200 | — | — |
| 1983-07-27 | $15.06 | $32.52 | 1,561,200 | — | — |
| 1983-07-26 | $15.13 | $32.66 | 1,743,200 | — | — |
| 1983-07-25 | $14.69 | $31.71 | 780,200 | — | — |
| 1983-07-22 | $14.63 | $31.58 | 617,600 | — | — |
| 1983-07-21 | $14.38 | $31.04 | 1,326,600 | — | — |
| 1983-07-20 | $14.44 | $31.17 | 1,403,400 | — | — |
| 1983-07-19 | $14.31 | $30.90 | 1,860,600 | — | — |
| 1983-07-18 | $14.63 | $31.58 | 1,144,800 | — | — |
| 1983-07-15 | $14.69 | $31.71 | 598,600 | — | — |
| 1983-07-14 | $14.88 | $32.12 | 2,947,400 | — | — |
| 1983-07-13 | $15.00 | $32.39 | 718,800 | — | — |
| 1983-07-12 | $15.00 | $32.39 | 1,492,800 | — | — |
| 1983-07-11 | $15.63 | $33.74 | 373,400 | — | — |
| 1983-07-08 | $15.69 | $33.87 | 389,000 | — | — |
| 1983-07-07 | $15.56 | $33.60 | 509,600 | — | — |
| 1983-07-06 | $15.75 | $34.01 | 329,800 | — | — |
| 1983-07-05 | $15.56 | $33.60 | 360,800 | — | — |
| 1983-07-01 | $15.94 | $34.41 | 729,800 | — | — |
| 1983-06-30 | $16.13 | $34.82 | 1,134,600 | — | — |
| 1983-06-29 | $15.63 | $33.74 | 832,000 | — | — |
| 1983-06-28 | $15.88 | $34.28 | 336,200 | — | — |
| 1983-06-27 | $16.44 | $35.49 | 517,800 | — | — |
| 1983-06-24 | $16.63 | $35.90 | 298,000 | — | — |
| 1983-06-23 | $16.50 | $35.63 | 810,000 | — | — |
| 1983-06-22 | $16.81 | $36.30 | 747,800 | — | — |
| 1983-06-21 | $16.88 | $36.44 | 614,200 | — | — |
| 1983-06-20 | $16.56 | $35.76 | 897,600 | — | — |
| 1983-06-17 | $16.44 | $35.49 | 671,600 | — | — |
| 1983-06-16 | $16.50 | $35.63 | 1,219,400 | — | — |
| 1983-06-15 | $16.50 | $35.63 | 560,400 | — | — |
| 1983-06-14 | $16.56 | $35.76 | 786,800 | — | — |
| 1983-06-13 | $16.56 | $35.76 | 720,200 | — | — |
| 1983-06-10 | $16.19 | $34.95 | 490,400 | — | — |
| 1983-06-09 | $15.75 | $34.01 | 970,000 | — | — |
| 1983-06-08 | $15.56 | $33.60 | 761,200 | — | — |
| 1983-06-07 | $15.75 | $34.01 | 849,800 | — | — |
| 1983-06-06 | $16.31 | $35.22 | 572,000 | — | — |
| 1983-06-03 | $16.50 | $35.63 | 1,201,200 | — | — |
| 1983-06-02 | $16.38 | $35.36 | 1,091,800 | — | — |
| 1983-06-01 | $16.50 | $35.63 | 319,800 | — | — |
| 1983-05-31 | $16.50 | $35.63 | 505,800 | — | — |
| 1983-05-27 | $17.13 | $36.98 | 706,600 | — | — |
| 1983-05-26 | $16.94 | $36.57 | 975,400 | — | — |
| 1983-05-25 | $16.81 | $36.30 | 428,000 | — | — |
| 1983-05-24 | $16.81 | $36.30 | 610,400 | — | — |
| 1983-05-23 | $16.75 | $36.17 | 546,800 | — | — |
| 1983-05-20 | $16.38 | $35.36 | 875,000 | — | — |
| 1983-05-19 | $16.50 | $35.63 | 461,000 | — | — |
| 1983-05-18 | $16.69 | $36.03 | 1,500,800 | — | — |
| 1983-05-17 | $16.56 | $35.76 | 270,800 | — | — |
| 1983-05-16 | $16.50 | $35.63 | 325,000 | — | — |
| 1983-05-13 | $16.75 | $36.17 | 331,600 | — | — |
| 1983-05-12 | $16.69 | $36.03 | 1,104,800 | — | — |
| 1983-05-11 | $16.63 | $35.90 | 662,200 | — | — |
| 1983-05-10 | $16.81 | $36.30 | 431,000 | — | — |
| 1983-05-09 | $17.06 | $36.46 | 643,600 | — | — |
| 1983-05-06 | $17.00 | $36.33 | 812,000 | — | — |
| 1983-05-05 | $16.81 | $35.93 | 710,600 | — | — |
| 1983-05-04 | $16.56 | $35.39 | 652,600 | — | — |
| 1983-05-03 | $16.56 | $35.39 | 898,000 | — | — |
| 1983-05-02 | $16.69 | $35.66 | 441,400 | — | — |
| 1983-04-29 | $16.75 | $35.79 | 702,000 | — | — |
| 1983-04-28 | $16.75 | $35.79 | 845,800 | — | — |
| 1983-04-27 | $16.63 | $35.53 | 1,001,000 | — | — |
| 1983-04-26 | $16.81 | $35.93 | 828,600 | — | — |
| 1983-04-25 | $16.44 | $35.13 | 1,390,600 | — | — |
| 1983-04-22 | $16.63 | $35.53 | 1,451,200 | — | — |
| 1983-04-21 | $16.25 | $34.73 | 2,250,000 | — | — |
| 1983-04-20 | $15.63 | $33.39 | 1,444,000 | — | — |
| 1983-04-19 | $15.25 | $32.59 | 682,600 | — | — |
| 1983-04-18 | $15.63 | $33.39 | 499,800 | — | — |
| 1983-04-15 | $15.44 | $32.99 | 888,200 | — | — |
| 1983-04-14 | $15.50 | $33.12 | 947,800 | — | — |
| 1983-04-13 | $15.06 | $32.19 | 986,400 | — | — |
| 1983-04-12 | $14.69 | $31.39 | 691,000 | — | — |
| 1983-04-11 | $14.56 | $31.12 | 723,400 | — | — |
| 1983-04-08 | $14.38 | $30.72 | 627,600 | — | — |
| 1983-04-07 | $14.31 | $30.59 | 844,000 | — | — |
| 1983-04-06 | $14.19 | $30.32 | 1,112,800 | — | — |
| 1983-04-05 | $14.19 | $30.32 | 731,200 | — | — |
| 1983-04-04 | $14.13 | $30.19 | 2,232,600 | — | — |
| 1983-03-31 | $14.00 | $29.92 | 1,343,000 | — | — |
| 1983-03-30 | $14.50 | $30.99 | 348,800 | — | — |
| 1983-03-29 | $14.25 | $30.45 | 339,800 | — | — |
| 1983-03-28 | $14.19 | $30.32 | 858,600 | — | — |
| 1983-03-25 | $14.38 | $30.72 | 712,000 | — | — |
| 1983-03-24 | $14.75 | $31.52 | 1,164,400 | — | — |
| 1983-03-23 | $14.44 | $30.85 | 1,682,000 | — | — |
| 1983-03-22 | $14.00 | $29.92 | 2,346,200 | — | — |
| 1983-03-21 | $14.75 | $31.52 | 760,000 | — | — |
| 1983-03-18 | $14.38 | $30.72 | 782,400 | — | — |
| 1983-03-17 | $14.56 | $31.12 | 1,640,400 | — | — |
| 1983-03-16 | $14.81 | $31.65 | 995,400 | — | — |
| 1983-03-15 | $15.06 | $32.19 | 538,400 | — | — |
| 1983-03-14 | $14.94 | $31.92 | 811,400 | — | — |
| 1983-03-11 | $15.00 | $32.05 | 1,241,200 | — | — |
| 1983-03-10 | $15.00 | $32.05 | 1,009,600 | — | — |
| 1983-03-09 | $15.13 | $32.32 | 1,147,200 | — | — |
| 1983-03-08 | $15.31 | $32.72 | 438,800 | — | — |
| 1983-03-07 | $15.50 | $33.12 | 766,200 | — | — |
| 1983-03-04 | $15.63 | $33.39 | 1,989,200 | — | — |
| 1983-03-03 | $16.00 | $34.19 | 1,095,400 | — | — |
| 1983-03-02 | $15.81 | $33.79 | 1,384,000 | — | — |
| 1983-03-01 | $15.75 | $33.66 | 1,372,600 | — | — |
| 1983-02-28 | $15.63 | $33.39 | 849,400 | — | — |
| 1983-02-25 | $15.69 | $33.52 | 2,799,600 | — | — |
| 1983-02-24 | $15.06 | $32.19 | 1,423,400 | — | — |
| 1983-02-23 | $14.81 | $31.65 | 1,099,000 | — | — |
| 1983-02-22 | $14.94 | $31.92 | 954,600 | — | — |
| 1983-02-18 | $15.00 | $32.05 | 1,765,200 | — | — |
| 1983-02-17 | $14.81 | $31.65 | 1,847,800 | — | — |
| 1983-02-16 | $14.38 | $30.72 | 1,818,000 | — | — |
| 1983-02-15 | $14.38 | $30.72 | 1,252,400 | — | — |
| 1983-02-14 | $14.38 | $30.72 | 936,800 | — | — |
| 1983-02-11 | $14.50 | $30.99 | 1,118,000 | — | — |
| 1983-02-10 | $14.63 | $31.25 | 1,407,400 | — | — |
| 1983-02-09 | $14.56 | $31.12 | 2,663,800 | — | — |
| 1983-02-08 | $15.00 | $31.68 | 899,200 | — | — |
| 1983-02-07 | $16.75 | $35.38 | 194,000 | — | — |
| 1983-02-04 | $16.81 | $35.51 | 203,400 | — | — |
| 1983-02-03 | $16.19 | $34.19 | 192,400 | — | — |
| 1983-02-02 | $16.31 | $34.45 | 224,000 | — | — |
| 1983-02-01 | $16.38 | $34.59 | 277,800 | — | — |
| 1983-01-31 | $16.69 | $35.25 | 251,800 | — | — |
| 1983-01-28 | $16.50 | $34.85 | 312,400 | — | — |
| 1983-01-27 | $16.38 | $34.59 | 154,800 | — | — |
| 1983-01-26 | $15.69 | $33.13 | 317,200 | — | — |
| 1983-01-25 | $16.00 | $33.79 | 864,600 | — | — |
| 1983-01-24 | $15.31 | $32.34 | 593,800 | — | — |
| 1983-01-21 | $15.81 | $33.40 | 878,400 | — | — |
| 1983-01-20 | $16.38 | $34.59 | 478,600 | — | — |
| 1983-01-19 | $16.31 | $34.45 | 536,400 | — | — |
| 1983-01-18 | $16.94 | $35.77 | 287,600 | — | — |
| 1983-01-17 | $17.50 | $36.96 | 167,600 | — | — |
| 1983-01-14 | $17.75 | $37.49 | 159,200 | — | — |
| 1983-01-13 | $17.56 | $37.09 | 489,800 | — | — |
| 1983-01-12 | $17.94 | $37.89 | 224,200 | — | — |
| 1983-01-11 | $17.81 | $37.62 | 287,000 | — | — |
| 1983-01-10 | $18.19 | $38.41 | 360,000 | — | — |
| 1983-01-07 | $17.88 | $37.75 | 582,000 | — | — |
| 1983-01-06 | $17.69 | $37.36 | 735,800 | — | — |
| 1983-01-05 | $17.00 | $35.91 | 153,600 | — | — |
| 1983-01-04 | $17.25 | $36.43 | 339,400 | — | — |
| 1983-01-03 | $17.38 | $36.70 | 391,200 | — | — |