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
- 1981-12-31 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 | $14.58 | $15.20 | 441,000 | — | — |
| 1983-12-29 | $14.51 | $15.12 | 492,300 | — | — |
| 1983-12-28 | $14.38 | $14.98 | 311,940 | — | — |
| 1983-12-27 | $14.44 | $14.95 | 432,180 | — | — |
| 1983-12-23 | $14.58 | $15.09 | 518,040 | — | — |
| 1983-12-22 | $14.24 | $14.73 | 515,880 | — | — |
| 1983-12-21 | $14.38 | $14.88 | 576,180 | — | — |
| 1983-12-20 | $14.38 | $14.88 | 462,780 | — | — |
| 1983-12-19 | $14.10 | $14.59 | 403,740 | — | — |
| 1983-12-16 | $13.89 | $14.37 | 461,160 | — | — |
| 1983-12-15 | $13.47 | $13.94 | 1,035,360 | — | — |
| 1983-12-14 | $14.31 | $14.80 | 897,840 | — | — |
| 1983-12-13 | $14.44 | $14.95 | 578,520 | — | — |
| 1983-12-12 | $14.10 | $14.59 | 560,700 | — | — |
| 1983-12-09 | $13.96 | $14.44 | 919,980 | — | — |
| 1983-12-08 | $14.10 | $14.59 | 440,100 | — | — |
| 1983-12-07 | $14.17 | $14.66 | 1,146,060 | — | — |
| 1983-12-06 | $13.89 | $14.37 | 509,220 | — | — |
| 1983-12-05 | $13.40 | $13.87 | 788,040 | — | — |
| 1983-12-02 | $13.19 | $13.65 | 560,700 | — | — |
| 1983-12-01 | $13.96 | $14.44 | 477,540 | — | — |
| 1983-11-30 | $14.03 | $14.52 | 661,860 | — | — |
| 1983-11-29 | $14.44 | $14.95 | 843,120 | — | — |
| 1983-11-28 | $14.93 | $15.45 | 412,560 | — | — |
| 1983-11-25 | $14.86 | $15.38 | 549,720 | — | — |
| 1983-11-23 | $14.72 | $15.24 | 529,740 | — | — |
| 1983-11-22 | $14.79 | $15.31 | 430,740 | — | — |
| 1983-11-21 | $14.72 | $15.24 | 315,000 | — | — |
| 1983-11-18 | $15.14 | $15.67 | 453,060 | — | — |
| 1983-11-17 | $15.21 | $15.74 | 312,300 | — | — |
| 1983-11-16 | $15.69 | $16.24 | 579,240 | — | — |
| 1983-11-15 | $15.90 | $16.46 | 380,160 | — | — |
| 1983-11-14 | $15.97 | $16.53 | 561,060 | — | — |
| 1983-11-11 | $15.76 | $16.31 | 453,960 | — | — |
| 1983-11-10 | $15.49 | $16.03 | 743,400 | — | — |
| 1983-11-09 | $15.21 | $15.74 | 540,360 | — | — |
| 1983-11-08 | $15.14 | $15.67 | 427,500 | — | — |
| 1983-11-07 | $15.00 | $15.52 | 212,940 | — | — |
| 1983-11-04 | $15.07 | $15.59 | 667,620 | — | — |
| 1983-11-03 | $15.21 | $15.74 | 1,008,180 | — | — |
| 1983-11-02 | $14.72 | $15.24 | 1,236,960 | — | — |
| 1983-11-01 | $14.44 | $14.95 | 1,854,900 | — | — |
| 1983-10-31 | $14.51 | $15.02 | 893,700 | — | — |
| 1983-10-28 | $14.72 | $15.24 | 735,480 | — | — |
| 1983-10-27 | $14.31 | $14.80 | 849,060 | — | — |
| 1983-10-26 | $15.07 | $15.59 | 893,520 | — | — |
| 1983-10-25 | $15.76 | $16.31 | 368,460 | — | — |
| 1983-10-24 | $15.90 | $16.46 | 653,580 | — | — |
| 1983-10-21 | $15.69 | $16.24 | 788,400 | — | — |
| 1983-10-20 | $16.60 | $17.18 | 600,300 | — | — |
| 1983-10-19 | $16.81 | $17.39 | 695,340 | — | — |
| 1983-10-18 | $17.43 | $18.04 | 357,840 | — | — |
| 1983-10-17 | $17.92 | $18.54 | 469,260 | — | — |
| 1983-10-14 | $18.47 | $19.12 | 270,900 | — | — |
| 1983-10-13 | $18.54 | $19.19 | 166,500 | — | — |
| 1983-10-12 | $19.03 | $19.69 | 256,680 | — | — |
| 1983-10-11 | $19.17 | $19.83 | 505,800 | — | — |
| 1983-10-10 | $19.10 | $19.76 | 155,340 | — | — |
| 1983-10-07 | $19.58 | $20.27 | 438,480 | — | — |
| 1983-10-06 | $18.89 | $19.55 | 261,000 | — | — |
| 1983-10-05 | $18.19 | $18.83 | 137,340 | — | — |
| 1983-10-04 | $18.06 | $18.68 | 245,340 | — | — |
| 1983-10-03 | $17.85 | $18.47 | 344,700 | — | — |
| 1983-09-30 | $17.64 | $18.25 | 389,700 | — | — |
| 1983-09-29 | $17.78 | $18.40 | 211,500 | — | — |
| 1983-09-28 | $17.50 | $18.11 | 284,580 | — | — |
| 1983-09-27 | $17.57 | $18.18 | 685,800 | — | — |
| 1983-09-26 | $17.99 | $18.53 | 306,360 | — | — |
| 1983-09-23 | $18.61 | $19.17 | 411,480 | — | — |
| 1983-09-22 | $18.96 | $19.53 | 324,900 | — | — |
| 1983-09-21 | $19.10 | $19.67 | 334,260 | — | — |
| 1983-09-20 | $19.31 | $19.89 | 208,440 | — | — |
| 1983-09-19 | $18.75 | $19.31 | 209,700 | — | — |
| 1983-09-16 | $18.13 | $18.67 | 227,880 | — | — |
| 1983-09-15 | $17.57 | $18.10 | 307,800 | — | — |
| 1983-09-14 | $17.71 | $18.24 | 208,980 | — | — |
| 1983-09-13 | $17.78 | $18.31 | 311,760 | — | — |
| 1983-09-12 | $18.47 | $19.03 | 319,140 | — | — |
| 1983-09-09 | $19.03 | $19.60 | 108,540 | — | — |
| 1983-09-08 | $18.89 | $19.46 | 214,020 | — | — |
| 1983-09-07 | $19.17 | $19.74 | 316,440 | — | — |
| 1983-09-06 | $19.24 | $19.81 | 234,000 | — | — |
| 1983-09-02 | $19.31 | $19.89 | 300,420 | — | — |
| 1983-09-01 | $19.10 | $19.67 | 618,840 | — | — |
| 1983-08-31 | $18.47 | $19.03 | 370,440 | — | — |
| 1983-08-30 | $18.40 | $18.96 | 302,400 | — | — |
| 1983-08-29 | $17.36 | $17.88 | 149,580 | — | — |
| 1983-08-26 | $17.01 | $17.53 | 485,100 | — | — |
| 1983-08-25 | $16.67 | $17.17 | 392,040 | — | — |
| 1983-08-24 | $16.74 | $17.24 | 435,240 | — | — |
| 1983-08-23 | $17.15 | $17.67 | 294,660 | — | — |
| 1983-08-22 | $17.43 | $17.95 | 329,760 | — | — |
| 1983-08-19 | $17.92 | $18.46 | 164,160 | — | — |
| 1983-08-18 | $17.85 | $18.38 | 714,780 | — | — |
| 1983-08-17 | $17.78 | $18.31 | 821,340 | — | — |
| 1983-08-16 | $17.64 | $18.17 | 452,340 | — | — |
| 1983-08-15 | $18.68 | $19.24 | 261,180 | — | — |
| 1983-08-12 | $18.06 | $18.60 | 618,660 | — | — |
| 1983-08-11 | $18.68 | $19.24 | 336,060 | — | — |
| 1983-08-10 | $18.19 | $18.74 | 652,500 | — | — |
| 1983-08-09 | $17.71 | $18.24 | 299,160 | — | — |
| 1983-08-08 | $17.50 | $18.03 | 358,380 | — | — |
| 1983-08-05 | $17.99 | $18.53 | 535,140 | — | — |
| 1983-08-04 | $17.50 | $18.03 | 941,580 | — | — |
| 1983-08-03 | $17.29 | $17.81 | 401,760 | — | — |
| 1983-08-02 | $17.08 | $17.60 | 482,400 | — | — |
| 1983-08-01 | $16.81 | $17.31 | 1,009,980 | — | — |
| 1983-07-29 | $17.08 | $17.60 | 601,920 | — | — |
| 1983-07-28 | $17.78 | $18.31 | 458,640 | — | — |
| 1983-07-27 | $18.61 | $19.17 | 413,280 | — | — |
| 1983-07-26 | $19.38 | $19.96 | 254,880 | — | — |
| 1983-07-25 | $19.24 | $19.81 | 240,840 | — | — |
| 1983-07-22 | $19.24 | $19.81 | 290,160 | — | — |
| 1983-07-21 | $19.51 | $20.10 | 239,040 | — | — |
| 1983-07-20 | $20.00 | $20.60 | 252,000 | — | — |
| 1983-07-19 | $19.58 | $20.17 | 223,740 | — | — |
| 1983-07-18 | $19.79 | $20.39 | 211,680 | — | — |
| 1983-07-15 | $19.93 | $20.53 | 99,180 | — | — |
| 1983-07-14 | $20.00 | $20.60 | 200,880 | — | — |
| 1983-07-13 | $20.14 | $20.74 | 163,440 | — | — |
| 1983-07-12 | $20.49 | $21.10 | 314,280 | — | — |
| 1983-07-11 | $19.93 | $20.53 | 94,140 | — | — |
| 1983-07-08 | $19.86 | $20.46 | 154,080 | — | — |
| 1983-07-07 | $20.21 | $20.82 | 242,820 | — | — |
| 1983-07-06 | $20.63 | $21.24 | 227,520 | — | — |
| 1983-07-05 | $20.14 | $20.74 | 137,160 | — | — |
| 1983-07-01 | $20.42 | $21.03 | 222,120 | — | — |
| 1983-06-30 | $20.56 | $21.17 | 146,340 | — | — |
| 1983-06-29 | $20.69 | $21.32 | 869,580 | — | — |
| 1983-06-28 | $20.83 | $21.37 | 330,300 | — | — |
| 1983-06-27 | $21.11 | $21.66 | 485,820 | — | — |
| 1983-06-24 | $21.60 | $22.16 | 126,000 | — | — |
| 1983-06-23 | $21.67 | $22.23 | 287,820 | — | — |
| 1983-06-22 | $21.74 | $22.30 | 553,320 | — | — |
| 1983-06-21 | $21.32 | $21.87 | 458,820 | — | — |
| 1983-06-20 | $21.25 | $21.80 | 267,840 | — | — |
| 1983-06-17 | $21.67 | $22.23 | 164,520 | — | — |
| 1983-06-16 | $21.88 | $22.44 | 523,440 | — | — |
| 1983-06-15 | $21.46 | $22.01 | 414,900 | — | — |
| 1983-06-14 | $20.69 | $21.23 | 609,300 | — | — |
| 1983-06-13 | $19.79 | $20.30 | 275,580 | — | — |
| 1983-06-10 | $20.35 | $20.87 | 149,940 | — | — |
| 1983-06-09 | $20.69 | $21.23 | 165,780 | — | — |
| 1983-06-08 | $20.35 | $20.87 | 523,620 | — | — |
| 1983-06-07 | $20.35 | $20.87 | 217,800 | — | — |
| 1983-06-06 | $20.28 | $20.80 | 295,380 | — | — |
| 1983-06-03 | $20.42 | $20.95 | 278,100 | — | — |
| 1983-06-02 | $20.69 | $21.23 | 161,280 | — | — |
| 1983-06-01 | $21.11 | $21.66 | 261,000 | — | — |
| 1983-05-31 | $20.97 | $21.52 | 276,660 | — | — |
| 1983-05-27 | $20.97 | $21.52 | 167,400 | — | — |
| 1983-05-26 | $20.69 | $21.23 | 186,120 | — | — |
| 1983-05-25 | $21.32 | $21.87 | 202,140 | — | — |
| 1983-05-24 | $21.39 | $21.94 | 385,200 | — | — |
| 1983-05-23 | $20.83 | $21.37 | 242,100 | — | — |
| 1983-05-20 | $20.14 | $20.66 | 384,480 | — | — |
| 1983-05-19 | $20.14 | $20.66 | 449,100 | — | — |
| 1983-05-18 | $19.65 | $20.16 | 431,280 | — | — |
| 1983-05-17 | $20.07 | $20.59 | 262,980 | — | — |
| 1983-05-16 | $20.28 | $20.80 | 617,940 | — | — |
| 1983-05-13 | $20.90 | $21.44 | 307,440 | — | — |
| 1983-05-12 | $21.11 | $21.66 | 605,340 | — | — |
| 1983-05-11 | $21.60 | $22.16 | 314,820 | — | — |
| 1983-05-10 | $21.25 | $21.80 | 363,060 | — | — |
| 1983-05-09 | $20.90 | $21.44 | 120,060 | — | — |
| 1983-05-06 | $21.39 | $21.94 | 561,060 | — | — |
| 1983-05-05 | $21.53 | $22.09 | 306,900 | — | — |
| 1983-05-04 | $21.53 | $22.09 | 226,620 | — | — |
| 1983-05-03 | $22.01 | $22.58 | 172,620 | — | — |
| 1983-05-02 | $22.08 | $22.66 | 272,880 | — | — |
| 1983-04-29 | $22.01 | $22.58 | 298,440 | — | — |
| 1983-04-28 | $22.01 | $22.58 | 140,220 | — | — |
| 1983-04-27 | $21.74 | $22.30 | 221,040 | — | — |
| 1983-04-26 | $21.60 | $22.16 | 119,700 | — | — |
| 1983-04-25 | $21.04 | $21.59 | 139,680 | — | — |
| 1983-04-22 | $21.60 | $22.16 | 129,420 | — | — |
| 1983-04-21 | $21.46 | $22.01 | 167,220 | — | — |
| 1983-04-20 | $21.67 | $22.23 | 197,820 | — | — |
| 1983-04-19 | $21.60 | $22.16 | 138,960 | — | — |
| 1983-04-18 | $21.67 | $22.23 | 304,920 | — | — |
| 1983-04-15 | $21.32 | $21.87 | 507,780 | — | — |
| 1983-04-14 | $20.90 | $21.44 | 398,520 | — | — |
| 1983-04-13 | $20.90 | $21.44 | 483,300 | — | — |
| 1983-04-12 | $20.97 | $21.52 | 201,780 | — | — |
| 1983-04-11 | $20.83 | $21.37 | 144,720 | — | — |
| 1983-04-08 | $20.49 | $21.02 | 76,320 | — | — |
| 1983-04-07 | $20.69 | $21.23 | 241,740 | — | — |
| 1983-04-06 | $21.11 | $21.66 | 421,200 | — | — |
| 1983-04-05 | $21.25 | $21.80 | 177,480 | — | — |
| 1983-04-04 | $20.83 | $21.37 | 103,320 | — | — |
| 1983-03-31 | $20.83 | $21.37 | 533,160 | — | — |
| 1983-03-30 | $20.83 | $21.37 | 356,580 | — | — |
| 1983-03-29 | $20.28 | $20.80 | 376,740 | — | — |
| 1983-03-28 | $20.76 | $21.30 | 641,340 | — | — |
| 1983-03-25 | $20.49 | $20.93 | 1,005,120 | — | — |
| 1983-03-24 | $19.44 | $19.87 | 649,980 | — | — |
| 1983-03-23 | $19.03 | $19.44 | 451,440 | — | — |
| 1983-03-22 | $18.89 | $19.30 | 189,720 | — | — |
| 1983-03-21 | $19.38 | $19.80 | 103,140 | — | — |
| 1983-03-18 | $18.96 | $19.37 | 220,320 | — | — |
| 1983-03-17 | $18.68 | $19.09 | 182,340 | — | — |
| 1983-03-16 | $19.17 | $19.58 | 232,380 | — | — |
| 1983-03-15 | $19.24 | $19.65 | 144,360 | — | — |
| 1983-03-14 | $19.38 | $19.80 | 279,900 | — | — |
| 1983-03-11 | $19.31 | $19.73 | 235,980 | — | — |
| 1983-03-10 | $19.31 | $19.73 | 559,980 | — | — |
| 1983-03-09 | $19.24 | $19.65 | 476,820 | — | — |
| 1983-03-08 | $19.10 | $19.51 | 252,000 | — | — |
| 1983-03-07 | $18.82 | $19.23 | 409,500 | — | — |
| 1983-03-04 | $18.40 | $18.80 | 335,160 | — | — |
| 1983-03-03 | $18.13 | $18.52 | 840,780 | — | — |
| 1983-03-02 | $17.99 | $18.38 | 319,320 | — | — |
| 1983-03-01 | $18.33 | $18.73 | 663,120 | — | — |
| 1983-02-28 | $17.78 | $18.16 | 128,340 | — | — |
| 1983-02-25 | $17.92 | $18.31 | 327,060 | — | — |
| 1983-02-24 | $17.71 | $18.09 | 273,600 | — | — |
| 1983-02-23 | $17.36 | $17.74 | 128,520 | — | — |
| 1983-02-22 | $17.43 | $17.81 | 200,700 | — | — |
| 1983-02-18 | $17.57 | $17.95 | 1,050,480 | — | — |
| 1983-02-17 | $17.99 | $18.38 | 303,300 | — | — |
| 1983-02-16 | $18.13 | $18.52 | 188,280 | — | — |
| 1983-02-15 | $18.26 | $18.66 | 254,880 | — | — |
| 1983-02-14 | $18.13 | $18.52 | 216,360 | — | — |
| 1983-02-11 | $17.71 | $18.09 | 182,160 | — | — |
| 1983-02-10 | $17.36 | $17.74 | 153,360 | — | — |
| 1983-02-09 | $17.08 | $17.46 | 62,820 | — | — |
| 1983-02-08 | $16.94 | $17.31 | 169,380 | — | — |
| 1983-02-07 | $16.88 | $17.24 | 400,500 | — | — |
| 1983-02-04 | $16.39 | $16.75 | 417,240 | — | — |
| 1983-02-03 | $16.39 | $16.75 | 271,440 | — | — |
| 1983-02-02 | $16.81 | $17.17 | 334,980 | — | — |
| 1983-02-01 | $16.46 | $16.82 | 154,620 | — | — |
| 1983-01-31 | $16.61 | $16.98 | 471,840 | — | — |
| 1983-01-28 | $16.88 | $17.24 | 456,240 | — | — |
| 1983-01-27 | $16.88 | $17.24 | 393,360 | — | — |
| 1983-01-26 | $16.25 | $16.60 | 555,120 | — | — |
| 1983-01-25 | $16.04 | $16.39 | 458,880 | — | — |
| 1983-01-24 | $15.26 | $15.59 | 643,200 | — | — |
| 1983-01-21 | $16.09 | $16.44 | 246,240 | — | — |
| 1983-01-20 | $16.46 | $16.82 | 402,720 | — | — |
| 1983-01-19 | $16.56 | $16.92 | 998,640 | — | — |
| 1983-01-18 | $17.60 | $17.99 | 629,760 | — | — |
| 1983-01-17 | $18.13 | $18.52 | 774,960 | — | — |
| 1983-01-14 | $18.54 | $18.95 | 398,160 | — | — |
| 1983-01-13 | $18.75 | $19.16 | 291,360 | — | — |
| 1983-01-12 | $19.11 | $19.53 | 116,160 | — | — |
| 1983-01-11 | $18.75 | $19.16 | 534,240 | — | — |
| 1983-01-10 | $18.80 | $19.21 | 166,560 | — | — |
| 1983-01-07 | $18.91 | $19.32 | 561,360 | — | — |
| 1983-01-06 | $19.27 | $19.69 | 422,400 | — | — |
| 1983-01-05 | $18.18 | $18.57 | 368,640 | — | — |
| 1983-01-04 | $17.81 | $18.20 | 421,440 | — | — |
| 1983-01-03 | $18.33 | $18.73 | 805,680 | — | — |