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 | $18.75 | $18.75 | 51,600 | — | — |
| 1983-12-29 | $18.75 | $18.75 | 41,100 | — | — |
| 1983-12-28 | $18.63 | $18.63 | 30,500 | — | — |
| 1983-12-27 | $18.75 | $18.75 | 38,600 | — | — |
| 1983-12-23 | $18.50 | $18.50 | 24,300 | — | — |
| 1983-12-22 | $19.00 | $19.00 | 66,900 | — | — |
| 1983-12-21 | $19.13 | $19.12 | 38,800 | — | — |
| 1983-12-20 | $18.88 | $18.88 | 30,500 | — | — |
| 1983-12-19 | $19.00 | $19.00 | 39,600 | — | — |
| 1983-12-16 | $18.75 | $18.75 | 23,700 | — | — |
| 1983-12-15 | $18.75 | $18.75 | 71,200 | — | — |
| 1983-12-14 | $19.50 | $19.50 | 34,200 | — | — |
| 1983-12-13 | $19.63 | $19.62 | 38,900 | — | — |
| 1983-12-12 | $19.63 | $19.62 | 30,600 | — | — |
| 1983-12-09 | $19.75 | $19.75 | 48,000 | — | — |
| 1983-12-08 | $19.75 | $19.75 | 64,800 | — | — |
| 1983-12-07 | $20.75 | $20.75 | 73,300 | — | — |
| 1983-12-06 | $20.25 | $20.25 | 36,500 | — | — |
| 1983-12-05 | $20.25 | $20.25 | 60,200 | — | — |
| 1983-12-02 | $19.88 | $19.87 | 59,000 | — | — |
| 1983-12-01 | $19.88 | $19.87 | 77,300 | — | — |
| 1983-11-30 | $20.25 | $20.25 | 81,100 | — | — |
| 1983-11-29 | $20.38 | $20.37 | 142,800 | — | — |
| 1983-11-28 | $20.38 | $20.37 | 204,300 | — | — |
| 1983-11-25 | $18.50 | $18.50 | 43,500 | — | — |
| 1983-11-23 | $18.00 | $18.00 | 62,900 | — | — |
| 1983-11-22 | $17.88 | $17.87 | 38,300 | — | — |
| 1983-11-21 | $17.75 | $17.75 | 57,700 | — | — |
| 1983-11-18 | $18.25 | $18.25 | 41,900 | — | — |
| 1983-11-17 | $18.38 | $18.37 | 92,000 | — | — |
| 1983-11-16 | $17.88 | $17.87 | 54,900 | — | — |
| 1983-11-15 | $18.38 | $18.37 | 46,500 | — | — |
| 1983-11-14 | $18.38 | $18.37 | 55,800 | — | — |
| 1983-11-11 | $18.00 | $18.00 | 38,600 | — | — |
| 1983-11-10 | $18.38 | $18.37 | 34,900 | — | — |
| 1983-11-09 | $18.38 | $18.37 | 80,600 | — | — |
| 1983-11-08 | $17.75 | $17.75 | 52,200 | — | — |
| 1983-11-07 | $17.13 | $17.12 | 37,500 | — | — |
| 1983-11-04 | $17.25 | $17.25 | 81,400 | — | — |
| 1983-11-03 | $17.13 | $17.12 | 67,900 | — | — |
| 1983-11-02 | $17.00 | $17.00 | 48,900 | — | — |
| 1983-11-01 | $16.50 | $16.50 | 69,100 | — | — |
| 1983-10-31 | $16.25 | $16.25 | 67,900 | — | — |
| 1983-10-28 | $17.50 | $17.50 | 70,400 | — | — |
| 1983-10-27 | $17.38 | $17.38 | 188,700 | — | — |
| 1983-10-26 | $16.75 | $16.75 | 71,100 | — | — |
| 1983-10-25 | $18.63 | $18.63 | 84,900 | — | — |
| 1983-10-24 | $18.25 | $18.25 | 124,600 | — | — |
| 1983-10-21 | $16.75 | $16.75 | 107,400 | — | — |
| 1983-10-20 | $16.88 | $16.87 | 187,300 | — | — |
| 1983-10-19 | $17.25 | $17.25 | 151,100 | — | — |
| 1983-10-18 | $18.25 | $18.25 | 37,200 | — | — |
| 1983-10-17 | $18.38 | $18.37 | 43,700 | — | — |
| 1983-10-14 | $19.00 | $19.00 | 46,300 | — | — |
| 1983-10-13 | $19.38 | $19.37 | 41,600 | — | — |
| 1983-10-12 | $19.50 | $19.50 | 30,400 | — | — |
| 1983-10-11 | $19.88 | $19.87 | 28,900 | — | — |
| 1983-10-10 | $20.50 | $20.50 | 51,600 | — | — |
| 1983-10-07 | $20.63 | $20.62 | 57,200 | — | — |
| 1983-10-06 | $19.75 | $19.75 | 84,600 | — | — |
| 1983-10-05 | $18.88 | $18.88 | 86,300 | — | — |
| 1983-10-04 | $18.13 | $18.12 | 148,400 | — | — |
| 1983-10-03 | $18.25 | $18.25 | 502,200 | — | — |
| 1983-09-30 | $19.25 | $19.25 | 154,600 | — | — |
| 1983-09-29 | $20.00 | $20.00 | 148,700 | — | — |
| 1983-09-28 | $21.75 | $21.75 | 38,900 | — | — |
| 1983-09-27 | $21.88 | $21.87 | 49,500 | — | — |
| 1983-09-26 | $22.13 | $22.12 | 27,300 | — | — |
| 1983-09-23 | $22.50 | $22.50 | 37,900 | — | — |
| 1983-09-22 | $22.13 | $22.12 | 37,600 | — | — |
| 1983-09-21 | $22.25 | $22.25 | 29,100 | — | — |
| 1983-09-20 | $22.63 | $22.62 | 45,400 | — | — |
| 1983-09-19 | $22.38 | $22.37 | 28,900 | — | — |
| 1983-09-16 | $22.63 | $22.62 | 35,100 | — | — |
| 1983-09-15 | $22.63 | $22.62 | 110,800 | — | — |
| 1983-09-14 | $22.75 | $22.75 | 155,800 | — | — |
| 1983-09-13 | $22.25 | $22.25 | 44,100 | — | — |
| 1983-09-12 | $22.38 | $22.37 | 64,400 | — | — |
| 1983-09-09 | $23.00 | $23.00 | 24,800 | — | — |
| 1983-09-08 | $22.88 | $22.87 | 19,300 | — | — |
| 1983-09-07 | $22.75 | $22.75 | 42,900 | — | — |
| 1983-09-06 | $23.38 | $23.37 | 24,300 | — | — |
| 1983-09-02 | $23.63 | $23.62 | 13,100 | — | — |
| 1983-09-01 | $23.38 | $23.37 | 25,400 | — | — |
| 1983-08-31 | $23.63 | $23.62 | 37,900 | — | — |
| 1983-08-30 | $23.63 | $23.62 | 29,800 | — | — |
| 1983-08-29 | $23.50 | $23.50 | 19,700 | — | — |
| 1983-08-26 | $23.75 | $23.75 | 27,400 | — | — |
| 1983-08-25 | $23.63 | $23.62 | 26,100 | — | — |
| 1983-08-24 | $24.38 | $24.37 | 23,300 | — | — |
| 1983-08-23 | $24.50 | $24.50 | 62,700 | — | — |
| 1983-08-22 | $24.75 | $24.75 | 46,000 | — | — |
| 1983-08-19 | $24.00 | $24.00 | 29,200 | — | — |
| 1983-08-18 | $24.25 | $24.25 | 68,400 | — | — |
| 1983-08-17 | $24.38 | $24.37 | 178,700 | — | — |
| 1983-08-16 | $24.25 | $24.25 | 913,900 | — | — |
| 1983-08-15 | $23.75 | $23.75 | 38,500 | — | — |
| 1983-08-12 | $22.50 | $22.50 | 35,100 | — | — |
| 1983-08-11 | $22.25 | $22.25 | 21,200 | — | — |
| 1983-08-10 | $22.25 | $22.25 | 37,600 | — | — |
| 1983-08-09 | $22.00 | $22.00 | 34,500 | — | — |
| 1983-08-08 | $22.00 | $22.00 | 50,600 | — | — |
| 1983-08-05 | $22.38 | $22.37 | 28,800 | — | — |
| 1983-08-04 | $22.00 | $22.00 | 22,400 | — | — |
| 1983-08-03 | $22.38 | $22.37 | 24,000 | — | — |
| 1983-08-02 | $22.50 | $22.50 | 31,400 | — | — |
| 1983-08-01 | $21.75 | $21.75 | 37,000 | — | — |
| 1983-07-29 | $22.38 | $22.37 | 36,700 | — | — |
| 1983-07-28 | $23.13 | $23.12 | 42,100 | — | — |
| 1983-07-27 | $23.63 | $23.62 | 62,700 | — | — |
| 1983-07-26 | $24.00 | $24.00 | 64,300 | — | — |
| 1983-07-25 | $23.88 | $23.87 | 70,800 | — | — |
| 1983-07-22 | $23.25 | $23.25 | 78,600 | — | — |
| 1983-07-21 | $23.00 | $23.00 | 102,100 | — | — |
| 1983-07-20 | $22.00 | $22.00 | 52,500 | — | — |
| 1983-07-19 | $21.38 | $21.37 | 26,700 | — | — |
| 1983-07-18 | $21.50 | $21.50 | 28,300 | — | — |
| 1983-07-15 | $21.50 | $21.50 | 30,600 | — | — |
| 1983-07-14 | $21.25 | $21.25 | 61,400 | — | — |
| 1983-07-13 | $21.38 | $21.37 | 29,700 | — | — |
| 1983-07-12 | $21.88 | $21.87 | 51,500 | — | — |
| 1983-07-11 | $23.00 | $23.00 | 136,600 | — | — |
| 1983-07-08 | $22.25 | $22.25 | 60,100 | — | — |
| 1983-07-07 | $23.25 | $23.25 | 102,400 | — | — |
| 1983-07-06 | $21.88 | $21.87 | 38,300 | — | — |
| 1983-07-05 | $21.13 | $21.13 | 50,900 | — | — |
| 1983-07-01 | $22.13 | $22.12 | 43,100 | — | — |
| 1983-06-30 | $22.38 | $22.37 | 18,700 | — | — |
| 1983-06-29 | $22.25 | $22.25 | 79,500 | — | — |
| 1983-06-28 | $21.25 | $21.25 | 76,700 | — | — |
| 1983-06-27 | $22.25 | $22.25 | 42,900 | — | — |
| 1983-06-24 | $22.88 | $22.87 | 37,400 | — | — |
| 1983-06-23 | $23.25 | $23.25 | 41,600 | — | — |
| 1983-06-22 | $23.00 | $23.00 | 56,200 | — | — |
| 1983-06-21 | $23.25 | $23.25 | 33,600 | — | — |
| 1983-06-20 | $23.13 | $23.12 | 44,600 | — | — |
| 1983-06-17 | $23.25 | $23.25 | 29,400 | — | — |
| 1983-06-16 | $23.63 | $23.62 | 50,900 | — | — |
| 1983-06-15 | $23.25 | $23.25 | 36,400 | — | — |
| 1983-06-14 | $23.50 | $23.50 | 39,600 | — | — |
| 1983-06-13 | $23.75 | $23.75 | 37,500 | — | — |
| 1983-06-10 | $23.25 | $23.25 | 42,500 | — | — |
| 1983-06-09 | $23.88 | $23.87 | 87,200 | — | — |
| 1983-06-08 | $23.00 | $23.00 | 36,500 | — | — |
| 1983-06-07 | $22.50 | $22.50 | 65,100 | — | — |
| 1983-06-06 | $22.38 | $22.37 | 114,000 | — | — |
| 1983-06-03 | $23.75 | $23.75 | 51,400 | — | — |
| 1983-06-02 | $23.00 | $23.00 | 53,200 | — | — |
| 1983-06-01 | $22.88 | $22.87 | 131,800 | — | — |
| 1983-05-31 | $23.25 | $23.25 | 170,300 | — | — |
| 1983-05-27 | $25.00 | $25.00 | 35,000 | — | — |
| 1983-05-26 | $25.00 | $25.00 | 49,700 | — | — |
| 1983-05-25 | $25.38 | $25.37 | 80,000 | — | — |
| 1983-05-24 | $25.50 | $25.50 | 276,100 | — | — |
| 1983-05-23 | $25.63 | $25.62 | 135,400 | — | — |
| 1983-05-20 | $24.63 | $24.62 | 83,800 | — | — |
| 1983-05-19 | $23.63 | $23.62 | 98,300 | — | — |
| 1983-05-18 | $22.88 | $22.87 | 156,200 | — | — |
| 1983-05-17 | $24.25 | $24.25 | 194,900 | — | — |
| 1983-05-16 | $23.25 | $23.25 | 99,300 | — | — |
| 1983-05-13 | $23.88 | $23.87 | 82,300 | — | — |
| 1983-05-12 | $24.00 | $24.00 | 172,800 | — | — |
| 1983-05-11 | $24.38 | $24.37 | 206,300 | — | — |
| 1983-05-10 | $24.75 | $24.75 | 341,500 | — | — |
| 1983-05-09 | $23.50 | $23.50 | 462,200 | — | — |
| 1983-05-06 | $22.88 | $22.87 | 356,600 | — | — |
| 1983-05-05 | $23.00 | $23.00 | 112,700 | — | — |
| 1983-05-04 | $23.13 | $23.12 | 180,200 | — | — |
| 1983-05-03 | $23.25 | $23.25 | 769,400 | — | — |
| 1983-05-02 | $22.38 | $22.37 | 87,300 | — | — |
| 1983-04-29 | $22.00 | $22.00 | 56,400 | — | — |
| 1983-04-28 | $21.63 | $21.62 | 173,900 | — | — |
| 1983-04-27 | $21.75 | $21.75 | 93,700 | — | — |
| 1983-04-26 | $22.00 | $22.00 | 229,500 | — | — |
| 1983-04-25 | $21.38 | $21.37 | 236,500 | — | — |
| 1983-04-22 | $21.25 | $21.25 | 53,100 | — | — |
| 1983-04-21 | $21.00 | $21.00 | 65,600 | — | — |
| 1983-04-20 | $21.38 | $21.37 | 49,100 | — | — |
| 1983-04-19 | $21.13 | $21.13 | 139,100 | — | — |
| 1983-04-18 | $22.25 | $22.25 | 256,900 | — | — |
| 1983-04-15 | $21.63 | $21.62 | 155,300 | — | — |
| 1983-04-14 | $21.88 | $21.87 | 466,700 | — | — |
| 1983-04-13 | $21.25 | $21.25 | 320,000 | — | — |
| 1983-04-12 | $21.25 | $21.25 | 370,700 | — | — |
| 1983-04-11 | $21.38 | $21.37 | 82,500 | — | — |
| 1983-04-08 | $20.50 | $20.50 | 28,000 | — | — |
| 1983-04-07 | $20.88 | $20.87 | 215,500 | — | — |
| 1983-04-06 | $20.50 | $20.50 | 125,800 | — | — |
| 1983-04-05 | $20.63 | $20.62 | 158,700 | — | — |
| 1983-04-04 | $20.38 | $20.37 | 127,700 | — | — |
| 1983-03-31 | $20.00 | $20.00 | 88,200 | — | — |
| 1983-03-30 | $20.00 | $20.00 | 235,900 | — | — |
| 1983-03-29 | $20.50 | $20.50 | 533,500 | — | — |
| 1983-03-28 | $20.50 | $20.50 | 28,300 | — | — |
| 1983-03-25 | $21.00 | $21.00 | 86,100 | — | — |
| 1983-03-24 | $20.88 | $20.87 | 102,400 | — | — |
| 1983-03-23 | $20.88 | $20.87 | 46,800 | — | — |
| 1983-03-22 | $21.13 | $21.13 | 305,400 | — | — |
| 1983-03-21 | $20.25 | $20.25 | 116,600 | — | — |
| 1983-03-18 | $20.25 | $20.25 | 73,300 | — | — |
| 1983-03-17 | $20.00 | $20.00 | 82,800 | — | — |
| 1983-03-16 | $20.00 | $20.00 | 77,900 | — | — |
| 1983-03-15 | $20.50 | $20.50 | 70,400 | — | — |
| 1983-03-14 | $21.50 | $21.50 | 68,600 | — | — |
| 1983-03-11 | $20.88 | $20.87 | 76,700 | — | — |
| 1983-03-10 | $21.75 | $21.75 | 109,700 | — | — |
| 1983-03-09 | $21.38 | $21.37 | 78,900 | — | — |
| 1983-03-08 | $21.00 | $21.00 | 371,000 | — | — |
| 1983-03-07 | $21.75 | $21.75 | 285,600 | — | — |
| 1983-03-04 | $21.63 | $21.62 | 385,300 | — | — |
| 1983-03-03 | $23.00 | $23.00 | 147,300 | — | — |
| 1983-03-02 | $22.38 | $22.37 | 140,500 | — | — |
| 1983-03-01 | $21.25 | $21.25 | 252,900 | — | — |
| 1983-02-28 | $20.00 | $20.00 | 715,900 | — | — |
| 1983-02-25 | $21.88 | $21.87 | 171,800 | — | — |
| 1983-02-24 | $24.63 | $24.62 | 336,000 | — | — |
| 1983-02-23 | $22.63 | $22.62 | 119,600 | — | — |
| 1983-02-22 | $21.75 | $21.75 | 191,900 | — | — |
| 1983-02-18 | $24.50 | $24.50 | 58,400 | — | — |
| 1983-02-17 | $25.25 | $25.25 | 66,400 | — | — |
| 1983-02-16 | $24.88 | $24.87 | 49,600 | — | — |
| 1983-02-15 | $24.50 | $24.50 | 73,700 | — | — |
| 1983-02-14 | $25.50 | $25.50 | 61,300 | — | — |
| 1983-02-11 | $25.13 | $25.12 | 85,300 | — | — |
| 1983-02-10 | $24.88 | $24.87 | 56,900 | — | — |
| 1983-02-09 | $24.00 | $24.00 | 84,900 | — | — |
| 1983-02-08 | $24.00 | $24.00 | 65,900 | — | — |
| 1983-02-07 | $24.50 | $24.50 | 95,000 | — | — |
| 1983-02-04 | $24.50 | $24.50 | 83,100 | — | — |
| 1983-02-03 | $24.50 | $24.50 | 101,700 | — | — |
| 1983-02-02 | $25.75 | $25.75 | 143,500 | — | — |
| 1983-02-01 | $25.13 | $25.12 | 352,900 | — | — |
| 1983-01-31 | $25.75 | $25.75 | 356,600 | — | — |
| 1983-01-28 | $23.63 | $23.62 | 175,800 | — | — |
| 1983-01-27 | $24.13 | $24.12 | 151,900 | — | — |
| 1983-01-26 | $23.38 | $23.37 | 161,100 | — | — |
| 1983-01-25 | $22.50 | $22.50 | 199,200 | — | — |
| 1983-01-24 | $20.25 | $20.25 | 302,500 | — | — |
| 1983-01-21 | $22.13 | $22.12 | 170,400 | — | — |
| 1983-01-20 | $23.75 | $23.75 | 253,100 | — | — |
| 1983-01-19 | $23.88 | $23.87 | 141,000 | — | — |
| 1983-01-18 | $24.38 | $24.37 | 154,100 | — | — |
| 1983-01-17 | $23.88 | $23.87 | 225,100 | — | — |
| 1983-01-14 | $23.75 | $23.75 | 118,400 | — | — |
| 1983-01-13 | $23.75 | $23.75 | 137,700 | — | — |
| 1983-01-12 | $24.00 | $24.00 | 137,600 | — | — |
| 1983-01-11 | $23.63 | $23.62 | 153,500 | — | — |
| 1983-01-10 | $24.38 | $24.37 | 203,500 | — | — |
| 1983-01-07 | $22.25 | $22.25 | 251,400 | — | — |
| 1983-01-06 | $22.25 | $22.25 | 260,900 | — | — |
| 1983-01-05 | $19.63 | $19.62 | 129,400 | — | — |
| 1983-01-04 | $18.88 | $18.88 | 71,700 | — | — |
| 1983-01-03 | $18.13 | $18.12 | 47,200 | — | — |