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
- 1973-02-21 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 | $16.75 | $17.00 | 14,800 | — | — |
| 1983-12-29 | $16.63 | $16.87 | 16,000 | — | — |
| 1983-12-28 | $16.81 | $17.06 | 20,400 | — | — |
| 1983-12-27 | $16.75 | $17.00 | 14,400 | — | — |
| 1983-12-23 | $16.94 | $17.19 | 18,000 | — | — |
| 1983-12-22 | $17.00 | $17.25 | 41,200 | — | — |
| 1983-12-21 | $17.06 | $17.31 | 12,600 | — | — |
| 1983-12-20 | $17.00 | $17.25 | 57,800 | — | — |
| 1983-12-19 | $16.94 | $17.19 | 53,800 | — | — |
| 1983-12-16 | $16.75 | $17.00 | 19,200 | — | — |
| 1983-12-15 | $16.81 | $17.06 | 15,600 | — | — |
| 1983-12-14 | $16.88 | $17.12 | 43,800 | — | — |
| 1983-12-13 | $16.69 | $16.93 | 20,000 | — | — |
| 1983-12-12 | $16.69 | $16.93 | 14,600 | — | — |
| 1983-12-09 | $16.69 | $16.93 | 20,400 | — | — |
| 1983-12-08 | $16.56 | $16.81 | 9,000 | — | — |
| 1983-12-07 | $16.69 | $16.93 | 11,200 | — | — |
| 1983-12-06 | $16.81 | $17.06 | 24,400 | — | — |
| 1983-12-05 | $16.81 | $17.06 | 41,000 | — | — |
| 1983-12-02 | $16.88 | $17.12 | 15,200 | — | — |
| 1983-12-01 | $16.81 | $17.06 | 15,600 | — | — |
| 1983-11-30 | $16.81 | $17.06 | 21,000 | — | — |
| 1983-11-29 | $16.75 | $17.00 | 16,200 | — | — |
| 1983-11-28 | $16.81 | $17.06 | 30,400 | — | — |
| 1983-11-25 | $16.75 | $17.00 | 5,400 | — | — |
| 1983-11-23 | $16.75 | $17.00 | 43,800 | — | — |
| 1983-11-22 | $16.88 | $17.12 | 32,400 | — | — |
| 1983-11-21 | $16.88 | $17.12 | 10,400 | — | — |
| 1983-11-18 | $16.81 | $17.06 | 28,800 | — | — |
| 1983-11-17 | $16.94 | $17.19 | 17,400 | — | — |
| 1983-11-16 | $16.94 | $17.19 | 20,000 | — | — |
| 1983-11-15 | $16.81 | $17.06 | 12,600 | — | — |
| 1983-11-14 | $16.94 | $17.19 | 20,000 | — | — |
| 1983-11-11 | $16.88 | $17.12 | 12,000 | — | — |
| 1983-11-10 | $16.94 | $17.19 | 13,200 | — | — |
| 1983-11-09 | $16.69 | $16.93 | 30,200 | — | — |
| 1983-11-08 | $16.50 | $16.74 | 66,800 | — | — |
| 1983-11-07 | $16.63 | $16.87 | 20,400 | — | — |
| 1983-11-04 | $16.56 | $16.81 | 16,800 | — | — |
| 1983-11-03 | $16.31 | $16.55 | 38,200 | — | — |
| 1983-11-02 | $16.19 | $16.43 | 76,600 | — | — |
| 1983-11-01 | $16.06 | $16.30 | 58,200 | — | — |
| 1983-10-31 | $16.00 | $16.24 | 21,200 | — | — |
| 1983-10-28 | $16.00 | $16.24 | 23,400 | — | — |
| 1983-10-27 | $16.19 | $16.43 | 34,400 | — | — |
| 1983-10-26 | $16.19 | $16.43 | 30,200 | — | — |
| 1983-10-25 | $16.38 | $16.62 | 15,400 | — | — |
| 1983-10-24 | $16.50 | $16.74 | 104,400 | — | — |
| 1983-10-21 | $16.50 | $16.74 | 99,600 | — | — |
| 1983-10-20 | $16.50 | $16.74 | 12,400 | — | — |
| 1983-10-19 | $16.31 | $16.55 | 38,800 | — | — |
| 1983-10-18 | $16.81 | $17.06 | 41,600 | — | — |
| 1983-10-17 | $17.00 | $17.25 | 14,600 | — | — |
| 1983-10-14 | $16.94 | $17.19 | 170,600 | — | — |
| 1983-10-13 | $17.06 | $17.31 | 17,200 | — | — |
| 1983-10-12 | $17.00 | $17.25 | 89,600 | — | — |
| 1983-10-11 | $17.25 | $17.50 | 23,400 | — | — |
| 1983-10-10 | $17.25 | $17.50 | 155,600 | — | — |
| 1983-10-07 | $17.19 | $17.44 | 35,200 | — | — |
| 1983-10-06 | $17.31 | $17.57 | 151,000 | — | — |
| 1983-10-05 | $17.38 | $17.63 | 67,200 | — | — |
| 1983-10-04 | $17.00 | $17.25 | 147,400 | — | — |
| 1983-10-03 | $16.75 | $17.00 | 191,200 | — | — |
| 1983-09-30 | $16.50 | $16.74 | 19,200 | — | — |
| 1983-09-29 | $16.38 | $16.62 | 11,000 | — | — |
| 1983-09-28 | $16.38 | $16.62 | 8,200 | — | — |
| 1983-09-27 | $16.31 | $16.55 | 76,400 | — | — |
| 1983-09-26 | $16.38 | $16.62 | 36,400 | — | — |
| 1983-09-23 | $16.19 | $16.43 | 18,200 | — | — |
| 1983-09-22 | $16.13 | $16.36 | 12,000 | — | — |
| 1983-09-21 | $16.31 | $16.55 | 17,800 | — | — |
| 1983-09-20 | $16.38 | $16.62 | 29,000 | — | — |
| 1983-09-19 | $16.38 | $16.62 | 60,600 | — | — |
| 1983-09-16 | $16.06 | $16.30 | 19,200 | — | — |
| 1983-09-15 | $16.00 | $16.24 | 14,000 | — | — |
| 1983-09-14 | $16.06 | $16.30 | 38,600 | — | — |
| 1983-09-13 | $16.19 | $16.43 | 14,000 | — | — |
| 1983-09-12 | $16.25 | $16.49 | 45,600 | — | — |
| 1983-09-09 | $16.06 | $16.30 | 15,000 | — | — |
| 1983-09-08 | $16.00 | $16.24 | 21,400 | — | — |
| 1983-09-07 | $15.75 | $15.98 | 17,800 | — | — |
| 1983-09-06 | $15.63 | $15.86 | 17,800 | — | — |
| 1983-09-02 | $15.38 | $15.60 | 5,600 | — | — |
| 1983-09-01 | $15.31 | $15.54 | 10,200 | — | — |
| 1983-08-31 | $15.31 | $15.54 | 33,600 | — | — |
| 1983-08-30 | $15.44 | $15.67 | 15,600 | — | — |
| 1983-08-29 | $15.44 | $15.67 | 10,400 | — | — |
| 1983-08-26 | $15.38 | $15.60 | 7,800 | — | — |
| 1983-08-25 | $15.31 | $15.54 | 5,600 | — | — |
| 1983-08-24 | $15.44 | $15.67 | 34,600 | — | — |
| 1983-08-23 | $15.44 | $15.67 | 26,000 | — | — |
| 1983-08-22 | $15.56 | $15.79 | 28,200 | — | — |
| 1983-08-19 | $15.44 | $15.67 | 28,200 | — | — |
| 1983-08-18 | $15.50 | $15.73 | 28,000 | — | — |
| 1983-08-17 | $15.25 | $15.48 | 69,800 | — | — |
| 1983-08-16 | $15.00 | $15.22 | 17,800 | — | — |
| 1983-08-15 | $15.00 | $15.22 | 32,800 | — | — |
| 1983-08-12 | $14.88 | $15.09 | 15,000 | — | — |
| 1983-08-11 | $14.75 | $14.97 | 19,600 | — | — |
| 1983-08-10 | $14.75 | $14.97 | 20,200 | — | — |
| 1983-08-09 | $14.69 | $14.90 | 65,000 | — | — |
| 1983-08-08 | $14.75 | $14.97 | 24,400 | — | — |
| 1983-08-05 | $14.88 | $15.09 | 24,400 | — | — |
| 1983-08-04 | $14.56 | $14.78 | 26,400 | — | — |
| 1983-08-03 | $14.44 | $14.65 | 89,800 | — | — |
| 1983-08-02 | $14.50 | $14.71 | 36,000 | — | — |
| 1983-08-01 | $14.75 | $14.97 | 20,800 | — | — |
| 1983-07-29 | $15.00 | $15.22 | 20,600 | — | — |
| 1983-07-28 | $15.13 | $15.35 | 85,800 | — | — |
| 1983-07-27 | $15.25 | $15.48 | 26,600 | — | — |
| 1983-07-26 | $15.25 | $15.48 | 21,400 | — | — |
| 1983-07-25 | $15.31 | $15.54 | 14,600 | — | — |
| 1983-07-22 | $15.31 | $15.54 | 55,600 | — | — |
| 1983-07-21 | $15.50 | $15.73 | 56,200 | — | — |
| 1983-07-20 | $15.31 | $15.54 | 31,800 | — | — |
| 1983-07-19 | $15.44 | $15.67 | 14,000 | — | — |
| 1983-07-18 | $15.81 | $16.05 | 33,600 | — | — |
| 1983-07-15 | $16.06 | $16.30 | 161,400 | — | — |
| 1983-07-14 | $16.00 | $16.24 | 617,600 | — | — |
| 1983-07-13 | $15.94 | $16.17 | 15,200 | — | — |
| 1983-07-12 | $15.88 | $16.11 | 55,200 | — | — |
| 1983-07-11 | $15.94 | $16.17 | 105,400 | — | — |
| 1983-07-08 | $15.75 | $15.98 | 33,000 | — | — |
| 1983-07-07 | $15.63 | $15.86 | 12,400 | — | — |
| 1983-07-06 | $15.63 | $15.86 | 15,000 | — | — |
| 1983-07-05 | $15.50 | $15.73 | 16,600 | — | — |
| 1983-07-01 | $15.63 | $15.86 | 21,000 | — | — |
| 1983-06-30 | $15.50 | $15.73 | 14,400 | — | — |
| 1983-06-29 | $15.44 | $15.67 | 22,000 | — | — |
| 1983-06-28 | $15.44 | $15.67 | 23,400 | — | — |
| 1983-06-27 | $15.44 | $15.67 | 17,400 | — | — |
| 1983-06-24 | $15.50 | $15.73 | 22,200 | — | — |
| 1983-06-23 | $15.50 | $15.73 | 65,600 | — | — |
| 1983-06-22 | $15.50 | $15.73 | 18,400 | — | — |
| 1983-06-21 | $15.44 | $15.67 | 23,400 | — | — |
| 1983-06-20 | $15.50 | $15.73 | 339,200 | — | — |
| 1983-06-17 | $15.50 | $15.73 | 23,200 | — | — |
| 1983-06-16 | $15.50 | $15.73 | 47,600 | — | — |
| 1983-06-15 | $15.50 | $15.73 | 24,400 | — | — |
| 1983-06-14 | $15.50 | $15.73 | 44,600 | — | — |
| 1983-06-13 | $15.50 | $15.73 | 58,000 | — | — |
| 1983-06-10 | $15.50 | $15.73 | 23,400 | — | — |
| 1983-06-09 | $15.44 | $15.67 | 14,000 | — | — |
| 1983-06-08 | $15.38 | $15.60 | 22,000 | — | — |
| 1983-06-07 | $15.44 | $15.67 | 27,000 | — | — |
| 1983-06-06 | $15.50 | $15.73 | 30,800 | — | — |
| 1983-06-03 | $15.44 | $15.67 | 64,600 | — | — |
| 1983-06-02 | $15.25 | $15.48 | 74,600 | — | — |
| 1983-06-01 | $15.38 | $15.60 | 28,000 | — | — |
| 1983-05-31 | $15.44 | $15.67 | 32,400 | — | — |
| 1983-05-27 | $15.38 | $15.60 | 49,200 | — | — |
| 1983-05-26 | $15.50 | $15.73 | 229,200 | — | — |
| 1983-05-25 | $15.56 | $15.79 | 34,400 | — | — |
| 1983-05-24 | $15.56 | $15.79 | 38,800 | — | — |
| 1983-05-23 | $15.50 | $15.73 | 33,400 | — | — |
| 1983-05-20 | $15.31 | $15.54 | 34,800 | — | — |
| 1983-05-19 | $15.56 | $15.79 | 40,800 | — | — |
| 1983-05-18 | $15.69 | $15.92 | 22,400 | — | — |
| 1983-05-17 | $15.69 | $15.92 | 23,400 | — | — |
| 1983-05-16 | $15.63 | $15.86 | 77,200 | — | — |
| 1983-05-13 | $15.75 | $15.98 | 52,200 | — | — |
| 1983-05-12 | $15.81 | $16.05 | 34,400 | — | — |
| 1983-05-11 | $15.88 | $16.11 | 27,200 | — | — |
| 1983-05-10 | $16.00 | $16.24 | 24,400 | — | — |
| 1983-05-09 | $16.00 | $16.24 | 30,000 | — | — |
| 1983-05-06 | $16.06 | $16.30 | 84,000 | — | — |
| 1983-05-05 | $16.06 | $16.30 | 30,800 | — | — |
| 1983-05-04 | $16.00 | $16.24 | 36,200 | — | — |
| 1983-05-03 | $15.94 | $16.17 | 23,400 | — | — |
| 1983-05-02 | $15.94 | $16.17 | 28,000 | — | — |
| 1983-04-29 | $15.94 | $16.17 | 30,400 | — | — |
| 1983-04-28 | $15.81 | $16.05 | 24,200 | — | — |
| 1983-04-27 | $15.81 | $16.05 | 90,000 | — | — |
| 1983-04-26 | $15.88 | $16.11 | 75,000 | — | — |
| 1983-04-25 | $15.75 | $15.98 | 229,400 | — | — |
| 1983-04-22 | $15.88 | $16.11 | 41,600 | — | — |
| 1983-04-21 | $15.88 | $16.11 | 27,800 | — | — |
| 1983-04-20 | $15.75 | $15.98 | 43,600 | — | — |
| 1983-04-19 | $15.63 | $15.86 | 92,600 | — | — |
| 1983-04-18 | $16.00 | $16.24 | 35,400 | — | — |
| 1983-04-15 | $16.00 | $16.24 | 54,800 | — | — |
| 1983-04-14 | $15.88 | $16.11 | 37,000 | — | — |
| 1983-04-13 | $15.75 | $15.98 | 94,800 | — | — |
| 1983-04-12 | $15.69 | $15.92 | 35,400 | — | — |
| 1983-04-11 | $15.63 | $15.86 | 44,800 | — | — |
| 1983-04-08 | $15.56 | $15.79 | 509,600 | — | — |
| 1983-04-07 | $15.44 | $15.67 | 35,000 | — | — |
| 1983-04-06 | $15.38 | $15.60 | 30,000 | — | — |
| 1983-04-05 | $15.25 | $15.48 | 35,800 | — | — |
| 1983-04-04 | $15.31 | $15.54 | 51,800 | — | — |
| 1983-03-31 | $15.38 | $15.60 | 21,000 | — | — |
| 1983-03-30 | $15.38 | $15.60 | 24,000 | — | — |
| 1983-03-29 | $15.38 | $15.60 | 33,000 | — | — |
| 1983-03-28 | $15.38 | $15.60 | 35,200 | — | — |
| 1983-03-25 | $15.38 | $15.60 | 27,800 | — | — |
| 1983-03-24 | $15.31 | $15.54 | 27,000 | — | — |
| 1983-03-23 | $15.38 | $15.60 | 44,400 | — | — |
| 1983-03-22 | $15.38 | $15.60 | 67,000 | — | — |
| 1983-03-21 | $15.38 | $15.60 | 118,600 | — | — |
| 1983-03-18 | $15.50 | $15.73 | 29,000 | — | — |
| 1983-03-17 | $15.56 | $15.79 | 45,600 | — | — |
| 1983-03-16 | $15.56 | $15.79 | 42,400 | — | — |
| 1983-03-15 | $15.50 | $15.73 | 35,600 | — | — |
| 1983-03-14 | $15.50 | $15.73 | 43,600 | — | — |
| 1983-03-11 | $15.44 | $15.67 | 52,600 | — | — |
| 1983-03-10 | $15.38 | $15.60 | 33,000 | — | — |
| 1983-03-09 | $15.38 | $15.60 | 26,600 | — | — |
| 1983-03-08 | $15.44 | $15.67 | 87,200 | — | — |
| 1983-03-07 | $15.56 | $15.79 | 59,000 | — | — |
| 1983-03-04 | $15.44 | $15.67 | 31,400 | — | — |
| 1983-03-03 | $15.50 | $15.73 | 63,600 | — | — |
| 1983-03-02 | $15.50 | $15.73 | 55,200 | — | — |
| 1983-03-01 | $15.31 | $15.54 | 124,600 | — | — |
| 1983-02-28 | $15.25 | $15.48 | 39,000 | — | — |
| 1983-02-25 | $15.25 | $15.48 | 29,800 | — | — |
| 1983-02-24 | $15.13 | $15.35 | 68,200 | — | — |
| 1983-02-23 | $15.25 | $15.48 | 44,200 | — | — |
| 1983-02-22 | $15.25 | $15.48 | 46,000 | — | — |
| 1983-02-18 | $15.25 | $15.48 | 23,600 | — | — |
| 1983-02-17 | $15.19 | $15.41 | 60,000 | — | — |
| 1983-02-16 | $15.13 | $15.35 | 61,600 | — | — |
| 1983-02-15 | $15.06 | $15.28 | 52,800 | — | — |
| 1983-02-14 | $15.06 | $15.28 | 30,200 | — | — |
| 1983-02-11 | $15.00 | $15.22 | 88,400 | — | — |
| 1983-02-10 | $14.94 | $15.16 | 41,200 | — | — |
| 1983-02-09 | $14.94 | $15.16 | 16,600 | — | — |
| 1983-02-08 | $15.00 | $15.22 | 37,000 | — | — |
| 1983-02-07 | $15.00 | $15.22 | 43,000 | — | — |
| 1983-02-04 | $14.81 | $15.03 | 37,200 | — | — |
| 1983-02-03 | $14.88 | $15.09 | 28,600 | — | — |
| 1983-02-02 | $14.69 | $14.90 | 20,600 | — | — |
| 1983-02-01 | $14.44 | $14.65 | 38,800 | — | — |
| 1983-01-31 | $14.50 | $14.71 | 35,800 | — | — |
| 1983-01-28 | $14.50 | $14.71 | 22,600 | — | — |
| 1983-01-27 | $14.50 | $14.71 | 13,200 | — | — |
| 1983-01-26 | $14.38 | $14.59 | 19,600 | — | — |
| 1983-01-25 | $14.38 | $14.59 | 21,800 | — | — |
| 1983-01-24 | $14.25 | $14.46 | 22,400 | — | — |
| 1983-01-21 | $14.38 | $14.59 | 101,200 | — | — |
| 1983-01-20 | $14.63 | $14.84 | 49,600 | — | — |
| 1983-01-19 | $14.63 | $14.84 | 94,200 | — | — |
| 1983-01-18 | $14.94 | $15.16 | 40,600 | — | — |
| 1983-01-17 | $14.94 | $15.16 | 114,600 | — | — |
| 1983-01-14 | $14.88 | $15.09 | 31,200 | — | — |
| 1983-01-13 | $14.81 | $15.03 | 30,800 | — | — |
| 1983-01-12 | $14.88 | $15.09 | 34,600 | — | — |
| 1983-01-11 | $14.75 | $14.97 | 28,800 | — | — |
| 1983-01-10 | $14.81 | $15.03 | 30,200 | — | — |
| 1983-01-07 | $14.69 | $14.90 | 33,400 | — | — |
| 1983-01-06 | $14.56 | $14.78 | 17,400 | — | — |
| 1983-01-05 | $14.50 | $14.71 | 76,200 | — | — |
| 1983-01-04 | $14.50 | $14.71 | 67,400 | — | — |
| 1983-01-03 | $14.31 | $14.52 | 72,000 | — | — |