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 | $14.00 | $14.00 | 5,250 | — | — |
| 1983-12-29 | $13.92 | $13.92 | 5,100 | — | — |
| 1983-12-28 | $14.17 | $14.17 | 1,200 | — | — |
| 1983-12-27 | $14.33 | $14.33 | 7,350 | — | — |
| 1983-12-23 | $13.67 | $13.67 | 3,150 | — | — |
| 1983-12-22 | $13.67 | $13.67 | 19,950 | — | — |
| 1983-12-21 | $14.67 | $14.67 | 2,250 | — | — |
| 1983-12-20 | $14.33 | $14.33 | 2,400 | — | — |
| 1983-12-19 | $15.00 | $15.00 | 1,050 | — | — |
| 1983-12-16 | $15.17 | $15.17 | 47,550 | — | — |
| 1983-12-15 | $15.08 | $15.08 | 450 | — | — |
| 1983-12-14 | $15.33 | $15.33 | 300 | — | — |
| 1983-12-13 | $15.50 | $15.50 | 2,850 | — | — |
| 1983-12-12 | $15.50 | $15.50 | 1,800 | — | — |
| 1983-12-09 | $15.92 | $15.92 | 600 | — | — |
| 1983-12-08 | $15.92 | $15.92 | 14,250 | — | — |
| 1983-12-07 | $15.00 | $15.00 | 1,950 | — | — |
| 1983-12-06 | $15.17 | $15.17 | 2,250 | — | — |
| 1983-12-05 | $15.17 | $15.17 | 750 | — | — |
| 1983-12-02 | $15.00 | $15.00 | 2,250 | — | — |
| 1983-12-01 | $15.25 | $15.25 | 39,750 | — | — |
| 1983-11-30 | $15.17 | $15.17 | 12,300 | — | — |
| 1983-11-29 | $14.92 | $14.92 | 2,850 | — | — |
| 1983-11-28 | $14.17 | $14.17 | 1,800 | — | — |
| 1983-11-25 | $14.25 | $14.25 | 150 | — | — |
| 1983-11-23 | $14.33 | $14.33 | 47,250 | — | — |
| 1983-11-22 | $14.75 | $14.75 | 3,450 | — | — |
| 1983-11-21 | $14.83 | $14.83 | 1,200 | — | — |
| 1983-11-18 | $14.42 | $14.42 | 1,950 | — | — |
| 1983-11-17 | $14.33 | $14.33 | 900 | — | — |
| 1983-11-16 | $14.25 | $14.25 | 1,200 | — | — |
| 1983-11-15 | $14.08 | $14.08 | 600 | — | — |
| 1983-11-14 | $14.17 | $14.17 | 5,550 | — | — |
| 1983-11-11 | $13.50 | $13.50 | 750 | — | — |
| 1983-11-10 | $13.50 | $13.50 | 1,500 | — | — |
| 1983-11-09 | $13.92 | $13.92 | 5,250 | — | — |
| 1983-11-08 | $14.00 | $14.00 | 1,350 | — | — |
| 1983-11-07 | $13.75 | $13.75 | 2,550 | — | — |
| 1983-11-04 | $13.58 | $13.58 | 150 | — | — |
| 1983-11-03 | $13.58 | $13.58 | 750 | — | — |
| 1983-11-02 | $13.50 | $13.50 | 11,100 | — | — |
| 1983-11-01 | $13.17 | $13.17 | 3,750 | — | — |
| 1983-10-31 | $12.83 | $12.83 | 8,400 | — | — |
| 1983-10-28 | $13.67 | $13.67 | 1,800 | — | — |
| 1983-10-27 | $14.00 | $14.00 | 2,250 | — | — |
| 1983-10-26 | $14.00 | $14.00 | 4,200 | — | — |
| 1983-10-25 | $14.33 | $14.33 | 2,850 | — | — |
| 1983-10-24 | $13.92 | $13.92 | 4,650 | — | — |
| 1983-10-21 | $14.33 | $14.33 | 2,850 | — | — |
| 1983-10-20 | $14.83 | $14.83 | 6,300 | — | — |
| 1983-10-19 | $15.00 | $15.00 | 6,600 | — | — |
| 1983-10-18 | $15.75 | $15.75 | 1,650 | — | — |
| 1983-10-17 | $16.17 | $16.17 | 900 | — | — |
| 1983-10-14 | $16.00 | $16.00 | 3,600 | — | — |
| 1983-10-13 | $16.75 | $16.75 | 1,500 | — | — |
| 1983-10-12 | $16.83 | $16.83 | 2,400 | — | — |
| 1983-10-11 | $17.00 | $17.00 | 5,250 | — | — |
| 1983-10-10 | $17.17 | $17.17 | 1,800 | — | — |
| 1983-10-07 | $17.17 | $17.17 | 2,700 | — | — |
| 1983-10-06 | $17.25 | $17.25 | 1,050 | — | — |
| 1983-10-05 | $17.42 | $17.42 | 450 | — | — |
| 1983-10-04 | $17.58 | $17.58 | 1,650 | — | — |
| 1983-10-03 | $17.58 | $17.58 | 600 | — | — |
| 1983-09-30 | $17.58 | $17.58 | 3,000 | — | — |
| 1983-09-29 | $18.00 | $18.00 | 29,550 | — | — |
| 1983-09-28 | $18.08 | $18.08 | 14,400 | — | — |
| 1983-09-27 | $18.08 | $18.08 | 7,200 | — | — |
| 1983-09-26 | $18.17 | $18.17 | 1,350 | — | — |
| 1983-09-23 | $18.33 | $18.33 | 1,650 | — | — |
| 1983-09-22 | $18.17 | $18.17 | 4,500 | — | — |
| 1983-09-21 | $18.50 | $18.50 | 5,550 | — | — |
| 1983-09-20 | $18.33 | $18.33 | 7,200 | — | — |
| 1983-09-19 | $17.83 | $17.83 | 1,200 | — | — |
| 1983-09-16 | $17.67 | $17.67 | 1,500 | — | — |
| 1983-09-15 | $17.67 | $17.67 | 1,200 | — | — |
| 1983-09-14 | $17.75 | $17.75 | 2,700 | — | — |
| 1983-09-13 | $17.83 | $17.83 | 2,100 | — | — |
| 1983-09-12 | $18.00 | $18.00 | 5,100 | — | — |
| 1983-09-09 | $18.17 | $18.17 | 2,100 | — | — |
| 1983-09-08 | $18.33 | $18.33 | 3,450 | — | — |
| 1983-09-07 | $18.33 | $18.33 | 10,800 | — | — |
| 1983-09-06 | $18.33 | $18.33 | 11,250 | — | — |
| 1983-09-02 | $17.67 | $17.67 | 1,500 | — | — |
| 1983-09-01 | $17.42 | $17.42 | 3,150 | — | — |
| 1983-08-31 | $17.67 | $17.67 | 7,050 | — | — |
| 1983-08-30 | $17.67 | $17.67 | 3,450 | — | — |
| 1983-08-29 | $17.17 | $17.17 | 900 | — | — |
| 1983-08-26 | $17.33 | $17.33 | 450 | — | — |
| 1983-08-25 | $17.50 | $17.50 | 9,150 | — | — |
| 1983-08-24 | $17.50 | $17.50 | 150 | — | — |
| 1983-08-23 | $17.58 | $17.58 | 1,500 | — | — |
| 1983-08-22 | $18.00 | $18.00 | 3,150 | — | — |
| 1983-08-19 | $18.00 | $18.00 | 750 | — | — |
| 1983-08-18 | $18.00 | $18.00 | 4,050 | — | — |
| 1983-08-17 | $17.75 | $17.75 | 2,100 | — | — |
| 1983-08-16 | $17.92 | $17.92 | 1,500 | — | — |
| 1983-08-15 | $18.17 | $18.17 | 2,550 | — | — |
| 1983-08-12 | $17.83 | $17.83 | 3,300 | — | — |
| 1983-08-11 | $17.58 | $17.58 | 1,200 | — | — |
| 1983-08-10 | $17.33 | $17.33 | 2,400 | — | — |
| 1983-08-09 | $17.17 | $17.17 | 3,150 | — | — |
| 1983-08-08 | $17.33 | $17.33 | 2,700 | — | — |
| 1983-08-05 | $17.50 | $17.50 | 13,200 | — | — |
| 1983-08-04 | $18.00 | $18.00 | 12,900 | — | — |
| 1983-08-03 | $18.08 | $18.08 | 4,950 | — | — |
| 1983-08-02 | $18.00 | $18.00 | 9,900 | — | — |
| 1983-08-01 | $18.08 | $18.08 | 8,250 | — | — |
| 1983-07-29 | $18.17 | $18.17 | 600 | — | — |
| 1983-07-28 | $18.17 | $18.17 | 19,050 | — | — |
| 1983-07-27 | $18.67 | $18.67 | 21,750 | — | — |
| 1983-07-26 | $19.17 | $19.17 | 30,450 | — | — |
| 1983-07-25 | $18.08 | $18.08 | 21,000 | — | — |
| 1983-07-22 | $16.92 | $16.92 | 2,400 | — | — |
| 1983-07-21 | $16.75 | $16.75 | 2,250 | — | — |
| 1983-07-20 | $16.50 | $16.50 | 1,650 | — | — |
| 1983-07-19 | $16.17 | $16.17 | 900 | — | — |
| 1983-07-18 | $16.08 | $16.08 | 2,250 | — | — |
| 1983-07-15 | $16.75 | $16.75 | 2,550 | — | — |
| 1983-07-14 | $17.08 | $17.08 | 5,850 | — | — |
| 1983-07-13 | $17.25 | $17.25 | 7,650 | — | — |
| 1983-07-12 | $17.25 | $17.25 | 9,600 | — | — |
| 1983-07-11 | $17.33 | $17.33 | 3,150 | — | — |
| 1983-07-08 | $17.17 | $17.17 | 4,950 | — | — |
| 1983-07-07 | $17.58 | $17.58 | 4,050 | — | — |
| 1983-07-06 | $17.50 | $17.50 | 16,500 | — | — |
| 1983-07-05 | $16.42 | $16.42 | 7,950 | — | — |
| 1983-07-01 | $16.50 | $16.50 | 1,650 | — | — |
| 1983-06-30 | $16.58 | $16.58 | 5,550 | — | — |
| 1983-06-29 | $16.08 | $16.08 | 4,800 | — | — |
| 1983-06-28 | $16.00 | $16.00 | 3,900 | — | — |
| 1983-06-27 | $15.58 | $15.58 | 3,900 | — | — |
| 1983-06-24 | $16.17 | $16.17 | 3,900 | — | — |
| 1983-06-23 | $16.58 | $16.58 | 6,300 | — | — |
| 1983-06-22 | $16.17 | $16.17 | 3,900 | — | — |
| 1983-06-21 | $15.58 | $15.58 | 3,000 | — | — |
| 1983-06-20 | $16.00 | $16.00 | 3,900 | — | — |
| 1983-06-17 | $16.17 | $16.17 | 42,900 | — | — |
| 1983-06-16 | $16.17 | $16.17 | 7,500 | — | — |
| 1983-06-15 | $16.00 | $16.00 | 42,150 | — | — |
| 1983-06-14 | $16.08 | $16.08 | 2,100 | — | — |
| 1983-06-13 | $16.17 | $16.17 | 5,250 | — | — |
| 1983-06-10 | $16.25 | $16.25 | 6,750 | — | — |
| 1983-06-09 | $16.25 | $16.25 | 1,800 | — | — |
| 1983-06-08 | $16.50 | $16.50 | 6,900 | — | — |
| 1983-06-07 | $16.50 | $16.50 | 3,900 | — | — |
| 1983-06-06 | $16.42 | $16.42 | 6,750 | — | — |
| 1983-06-03 | $16.50 | $16.50 | 3,000 | — | — |
| 1983-06-02 | $16.33 | $16.33 | 12,600 | — | — |
| 1983-06-01 | $16.00 | $16.00 | 9,750 | — | — |
| 1983-05-31 | $16.00 | $16.00 | 7,350 | — | — |
| 1983-05-27 | $16.42 | $16.42 | 1,200 | — | — |
| 1983-05-26 | $16.58 | $16.58 | 7,800 | — | — |
| 1983-05-25 | $16.58 | $16.58 | 8,400 | — | — |
| 1983-05-24 | $16.17 | $16.17 | 2,850 | — | — |
| 1983-05-23 | $16.42 | $16.42 | 7,650 | — | — |
| 1983-05-20 | $16.17 | $16.17 | 1,800 | — | — |
| 1983-05-19 | $16.00 | $16.00 | 7,950 | — | — |
| 1983-05-18 | $16.67 | $16.67 | 10,050 | — | — |
| 1983-05-17 | $16.92 | $16.92 | 1,650 | — | — |
| 1983-05-16 | $16.92 | $16.92 | 6,750 | — | — |
| 1983-05-13 | $16.50 | $16.50 | 7,500 | — | — |
| 1983-05-12 | $16.50 | $16.50 | 1,350 | — | — |
| 1983-05-11 | $16.42 | $16.42 | 7,800 | — | — |
| 1983-05-10 | $17.08 | $17.08 | 7,800 | — | — |
| 1983-05-09 | $17.58 | $17.58 | 63,750 | — | — |
| 1983-05-06 | $16.83 | $16.83 | 34,200 | — | — |
| 1983-05-05 | $16.17 | $16.17 | 27,150 | — | — |
| 1983-05-04 | $15.50 | $15.50 | 76,050 | — | — |
| 1983-05-03 | $14.67 | $14.67 | 3,300 | — | — |
| 1983-05-02 | $14.50 | $14.50 | 14,400 | — | — |
| 1983-04-29 | $14.50 | $14.50 | 5,550 | — | — |
| 1983-04-28 | $14.33 | $14.33 | 3,300 | — | — |
| 1983-04-27 | $14.17 | $14.17 | 12,000 | — | — |
| 1983-04-26 | $14.25 | $14.25 | 4,050 | — | — |
| 1983-04-25 | $14.33 | $14.33 | 2,550 | — | — |
| 1983-04-22 | $14.17 | $14.17 | 8,850 | — | — |
| 1983-04-21 | $14.58 | $14.58 | 7,950 | — | — |
| 1983-04-20 | $14.50 | $14.50 | 4,050 | — | — |
| 1983-04-19 | $14.25 | $14.25 | 10,800 | — | — |
| 1983-04-18 | $14.17 | $14.17 | 13,800 | — | — |
| 1983-04-15 | $13.67 | $13.67 | 9,900 | — | — |
| 1983-04-14 | $13.83 | $13.83 | 12,300 | — | — |
| 1983-04-13 | $14.00 | $14.00 | 1,350 | — | — |
| 1983-04-12 | $14.00 | $14.00 | 3,900 | — | — |
| 1983-04-11 | $13.83 | $13.83 | 23,550 | — | — |
| 1983-04-08 | $13.67 | $13.67 | 13,500 | — | — |
| 1983-04-07 | $14.17 | $14.17 | 32,850 | — | — |
| 1983-04-06 | $14.17 | $14.17 | 3,600 | — | — |
| 1983-04-05 | $14.25 | $14.25 | 9,900 | — | — |
| 1983-04-04 | $13.83 | $13.83 | 2,550 | — | — |
| 1983-03-31 | $14.17 | $14.17 | 9,450 | — | — |
| 1983-03-30 | $14.33 | $14.33 | 76,500 | — | — |
| 1983-03-29 | $14.75 | $14.75 | 9,300 | — | — |
| 1983-03-28 | $14.67 | $14.67 | 24,450 | — | — |
| 1983-03-25 | $15.25 | $15.25 | 12,600 | — | — |
| 1983-03-24 | $15.58 | $15.58 | 5,700 | — | — |
| 1983-03-23 | $15.58 | $15.58 | 47,400 | — | — |
| 1983-03-22 | $15.83 | $15.83 | 3,150 | — | — |
| 1983-03-21 | $15.33 | $15.33 | 6,300 | — | — |
| 1983-03-18 | $15.00 | $15.00 | 2,100 | — | — |
| 1983-03-17 | $15.00 | $15.00 | 5,100 | — | — |
| 1983-03-16 | $15.25 | $15.25 | 4,050 | — | — |
| 1983-03-15 | $15.08 | $15.08 | 2,850 | — | — |
| 1983-03-14 | $14.92 | $14.92 | 17,700 | — | — |
| 1983-03-11 | $15.50 | $15.50 | 11,250 | — | — |
| 1983-03-10 | $15.42 | $15.42 | 31,800 | — | — |
| 1983-03-09 | $15.83 | $15.83 | 11,550 | — | — |
| 1983-03-08 | $15.50 | $15.50 | 8,400 | — | — |
| 1983-03-07 | $15.83 | $15.83 | 6,600 | — | — |
| 1983-03-04 | $16.25 | $16.25 | 17,850 | — | — |
| 1983-03-03 | $16.83 | $16.83 | 6,600 | — | — |
| 1983-03-02 | $16.58 | $16.58 | 3,750 | — | — |
| 1983-03-01 | $17.00 | $17.00 | 6,600 | — | — |
| 1983-02-28 | $15.83 | $15.83 | 13,500 | — | — |
| 1983-02-25 | $16.67 | $16.67 | 4,200 | — | — |
| 1983-02-24 | $16.58 | $16.58 | 10,950 | — | — |
| 1983-02-23 | $15.58 | $15.58 | 3,900 | — | — |
| 1983-02-22 | $16.17 | $16.17 | 3,150 | — | — |
| 1983-02-18 | $16.42 | $16.42 | 1,500 | — | — |
| 1983-02-17 | $16.42 | $16.42 | 6,450 | — | — |
| 1983-02-16 | $17.00 | $17.00 | 7,050 | — | — |
| 1983-02-15 | $17.00 | $17.00 | 15,300 | — | — |
| 1983-02-14 | $17.17 | $17.17 | 9,000 | — | — |
| 1983-02-11 | $17.08 | $17.08 | 7,950 | — | — |
| 1983-02-10 | $16.83 | $16.83 | 9,900 | — | — |
| 1983-02-09 | $17.17 | $17.17 | 6,450 | — | — |
| 1983-02-08 | $17.08 | $17.08 | 5,850 | — | — |
| 1983-02-07 | $17.17 | $17.17 | 26,250 | — | — |
| 1983-02-04 | $16.83 | $16.83 | 11,850 | — | — |
| 1983-02-03 | $16.75 | $16.75 | 3,000 | — | — |
| 1983-02-02 | $16.67 | $16.67 | 9,000 | — | — |
| 1983-02-01 | $16.50 | $16.50 | 4,950 | — | — |
| 1983-01-31 | $16.67 | $16.67 | 2,550 | — | — |
| 1983-01-28 | $17.08 | $17.08 | 47,550 | — | — |
| 1983-01-27 | $16.67 | $16.67 | 27,600 | — | — |
| 1983-01-26 | $16.00 | $16.00 | 8,850 | — | — |
| 1983-01-25 | $15.33 | $15.33 | 3,750 | — | — |
| 1983-01-24 | $14.83 | $14.83 | 40,650 | — | — |
| 1983-01-21 | $15.42 | $15.42 | 5,850 | — | — |
| 1983-01-20 | $16.25 | $16.25 | 10,500 | — | — |
| 1983-01-19 | $15.83 | $15.83 | 8,850 | — | — |
| 1983-01-18 | $16.58 | $16.58 | 10,650 | — | — |
| 1983-01-17 | $17.25 | $17.25 | 26,100 | — | — |
| 1983-01-14 | $16.83 | $16.83 | 17,400 | — | — |
| 1983-01-13 | $16.08 | $16.08 | 13,050 | — | — |
| 1983-01-12 | $15.83 | $15.83 | 8,250 | — | — |
| 1983-01-11 | $15.33 | $15.33 | 14,400 | — | — |
| 1983-01-10 | $14.67 | $14.67 | 6,600 | — | — |
| 1983-01-07 | $14.50 | $14.50 | 6,750 | — | — |
| 1983-01-06 | $14.42 | $14.42 | 24,450 | — | — |
| 1983-01-05 | $13.67 | $13.67 | 26,550 | — | — |
| 1983-01-04 | $13.33 | $13.33 | 45,600 | — | — |
| 1983-01-03 | $13.00 | $13.00 | 1,650 | — | — |