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 | $13.77 | $26.12 | 113,503 | — | — |
| 1983-12-29 | $13.77 | $26.12 | 446,303 | — | — |
| 1983-12-28 | $13.60 | $25.79 | 148,625 | — | — |
| 1983-12-27 | $13.72 | $26.01 | 206,875 | — | — |
| 1983-12-23 | $13.60 | $25.79 | 312,669 | — | — |
| 1983-12-22 | $13.72 | $26.01 | 804,373 | — | — |
| 1983-12-21 | $13.89 | $26.35 | 1,296,934 | — | — |
| 1983-12-20 | $13.66 | $25.90 | 599,639 | — | — |
| 1983-12-19 | $13.72 | $26.01 | 913,593 | — | — |
| 1983-12-16 | $13.34 | $25.29 | 509,693 | — | — |
| 1983-12-15 | $13.07 | $24.80 | 466,434 | — | — |
| 1983-12-14 | $13.25 | $25.13 | 365,352 | — | — |
| 1983-12-13 | $13.48 | $25.57 | 607,349 | — | — |
| 1983-12-12 | $13.45 | $25.52 | 911,451 | — | — |
| 1983-12-09 | $13.63 | $25.85 | 408,183 | — | — |
| 1983-12-08 | $13.60 | $25.79 | 996,257 | — | — |
| 1983-12-07 | $13.69 | $25.96 | 940,148 | — | — |
| 1983-12-06 | $13.66 | $25.90 | 1,533,791 | — | — |
| 1983-12-05 | $13.83 | $26.23 | 962,849 | — | — |
| 1983-12-02 | $13.54 | $25.68 | 1,516,658 | — | — |
| 1983-12-01 | $13.69 | $25.96 | 575,225 | — | — |
| 1983-11-30 | $13.72 | $26.01 | 3,609,827 | — | — |
| 1983-11-29 | $13.42 | $25.46 | 1,715,824 | — | — |
| 1983-11-28 | $13.07 | $24.80 | 726,420 | — | — |
| 1983-11-25 | $13.34 | $25.29 | 552,953 | — | — |
| 1983-11-23 | $13.28 | $25.18 | 1,707,258 | — | — |
| 1983-11-22 | $13.25 | $25.13 | 4,428,763 | — | — |
| 1983-11-21 | $13.16 | $24.96 | 2,815,305 | — | — |
| 1983-11-18 | $12.72 | $24.13 | 851,487 | — | — |
| 1983-11-17 | $12.58 | $23.85 | 605,207 | — | — |
| 1983-11-16 | $12.34 | $23.41 | 415,036 | — | — |
| 1983-11-15 | $12.14 | $23.02 | 1,000,112 | — | — |
| 1983-11-14 | $11.99 | $22.75 | 1,004,824 | — | — |
| 1983-11-11 | $12.02 | $22.54 | 2,497,068 | — | — |
| 1983-11-10 | $11.62 | $21.77 | 480,996 | — | — |
| 1983-11-09 | $11.50 | $21.55 | 451,014 | — | — |
| 1983-11-08 | $11.67 | $21.88 | 836,496 | — | — |
| 1983-11-07 | $11.56 | $21.66 | 748,692 | — | — |
| 1983-11-04 | $11.24 | $21.06 | 616,343 | — | — |
| 1983-11-03 | $11.53 | $21.61 | 1,216,411 | — | — |
| 1983-11-02 | $11.38 | $21.33 | 1,688,412 | — | — |
| 1983-11-01 | $11.50 | $21.55 | 1,236,113 | — | — |
| 1983-10-31 | $11.50 | $21.55 | 1,242,966 | — | — |
| 1983-10-28 | $11.70 | $21.94 | 259,130 | — | — |
| 1983-10-27 | $11.85 | $22.21 | 1,993,371 | — | — |
| 1983-10-26 | $11.88 | $22.26 | 1,826,758 | — | — |
| 1983-10-25 | $11.82 | $22.15 | 737,556 | — | — |
| 1983-10-24 | $11.97 | $22.43 | 694,725 | — | — |
| 1983-10-21 | $12.05 | $22.59 | 860,910 | — | — |
| 1983-10-20 | $11.97 | $22.43 | 345,649 | — | — |
| 1983-10-19 | $12.14 | $22.76 | 1,155,590 | — | — |
| 1983-10-18 | $12.14 | $22.76 | 433,453 | — | — |
| 1983-10-17 | $12.23 | $22.92 | 662,173 | — | — |
| 1983-10-14 | $12.17 | $22.81 | 245,852 | — | — |
| 1983-10-13 | $12.02 | $22.54 | 610,347 | — | — |
| 1983-10-12 | $12.17 | $22.81 | 1,917,988 | — | — |
| 1983-10-11 | $12.55 | $23.52 | 1,324,774 | — | — |
| 1983-10-10 | $12.81 | $24.01 | 183,747 | — | — |
| 1983-10-07 | $12.61 | $23.63 | 203,877 | — | — |
| 1983-10-06 | $12.67 | $23.74 | 631,334 | — | — |
| 1983-10-05 | $12.37 | $23.19 | 413,751 | — | — |
| 1983-10-04 | $12.40 | $23.25 | 503,268 | — | — |
| 1983-10-03 | $12.32 | $23.08 | 364,495 | — | — |
| 1983-09-30 | $12.52 | $23.47 | 881,469 | — | — |
| 1983-09-29 | $12.61 | $23.63 | 470,288 | — | — |
| 1983-09-28 | $12.61 | $23.63 | 274,549 | — | — |
| 1983-09-27 | $12.72 | $23.85 | 906,740 | — | — |
| 1983-09-26 | $12.78 | $23.96 | 516,546 | — | — |
| 1983-09-23 | $12.78 | $23.96 | 863,480 | — | — |
| 1983-09-22 | $12.78 | $23.96 | 553,809 | — | — |
| 1983-09-21 | $12.72 | $23.85 | 1,242,109 | — | — |
| 1983-09-20 | $12.84 | $24.07 | 687,872 | — | — |
| 1983-09-19 | $12.75 | $23.90 | 339,653 | — | — |
| 1983-09-16 | $12.49 | $23.41 | 354,215 | — | — |
| 1983-09-15 | $12.37 | $23.19 | 444,590 | — | — |
| 1983-09-14 | $12.58 | $23.58 | 433,025 | — | — |
| 1983-09-13 | $12.64 | $23.69 | 332,371 | — | — |
| 1983-09-12 | $12.72 | $23.85 | 1,640,013 | — | — |
| 1983-09-09 | $12.99 | $24.34 | 824,932 | — | — |
| 1983-09-08 | $13.28 | $24.89 | 985,121 | — | — |
| 1983-09-07 | $13.48 | $25.27 | 1,354,756 | — | — |
| 1983-09-06 | $13.16 | $24.67 | 496,844 | — | — |
| 1983-09-02 | $12.61 | $23.63 | 324,233 | — | — |
| 1983-09-01 | $12.52 | $23.47 | 295,108 | — | — |
| 1983-08-31 | $12.61 | $23.63 | 275,834 | — | — |
| 1983-08-30 | $12.67 | $23.74 | 298,535 | — | — |
| 1983-08-29 | $12.72 | $23.85 | 472,430 | — | — |
| 1983-08-26 | $12.84 | $24.07 | 1,223,264 | — | — |
| 1983-08-25 | $12.90 | $24.18 | 432,168 | — | — |
| 1983-08-24 | $12.40 | $23.25 | 394,905 | — | — |
| 1983-08-23 | $12.46 | $23.36 | 382,056 | — | — |
| 1983-08-22 | $12.34 | $23.14 | 2,322,745 | — | — |
| 1983-08-19 | $11.85 | $22.21 | 460,009 | — | — |
| 1983-08-18 | $11.91 | $22.32 | 345,221 | — | — |
| 1983-08-17 | $11.99 | $22.48 | 743,124 | — | — |
| 1983-08-16 | $12.02 | $22.54 | 1,357,326 | — | — |
| 1983-08-15 | $12.20 | $22.87 | 1,128,178 | — | — |
| 1983-08-12 | $12.26 | $22.71 | 383,769 | — | — |
| 1983-08-11 | $11.85 | $21.96 | 693,868 | — | — |
| 1983-08-10 | $11.76 | $21.79 | 1,174,864 | — | — |
| 1983-08-09 | $11.41 | $21.14 | 1,035,234 | — | — |
| 1983-08-08 | $11.41 | $21.14 | 661,316 | — | — |
| 1983-08-05 | $11.73 | $21.74 | 420,604 | — | — |
| 1983-08-04 | $11.91 | $22.06 | 704,576 | — | — |
| 1983-08-03 | $12.11 | $22.44 | 923,444 | — | — |
| 1983-08-02 | $12.23 | $22.66 | 470,288 | — | — |
| 1983-08-01 | $12.23 | $22.66 | 778,246 | — | — |
| 1983-07-29 | $12.32 | $22.82 | 442,020 | — | — |
| 1983-07-28 | $12.37 | $22.93 | 294,251 | — | — |
| 1983-07-27 | $12.40 | $22.98 | 1,035,234 | — | — |
| 1983-07-26 | $12.37 | $22.93 | 406,898 | — | — |
| 1983-07-25 | $12.05 | $22.33 | 409,039 | — | — |
| 1983-07-22 | $12.14 | $22.50 | 393,192 | — | — |
| 1983-07-21 | $12.26 | $22.71 | 540,532 | — | — |
| 1983-07-20 | $12.61 | $23.36 | 850,631 | — | — |
| 1983-07-19 | $11.99 | $22.23 | 400,473 | — | — |
| 1983-07-18 | $11.94 | $22.12 | 375,203 | — | — |
| 1983-07-15 | $12.05 | $22.33 | 302,818 | — | — |
| 1983-07-14 | $12.08 | $22.39 | 712,286 | — | — |
| 1983-07-13 | $11.88 | $22.01 | 818,936 | — | — |
| 1983-07-12 | $11.94 | $22.12 | 2,704,800 | — | — |
| 1983-07-11 | $11.67 | $21.63 | 459,152 | — | — |
| 1983-07-08 | $11.64 | $21.58 | 799,661 | — | — |
| 1983-07-07 | $11.64 | $21.58 | 2,868,844 | — | — |
| 1983-07-06 | $11.85 | $21.96 | 765,396 | — | — |
| 1983-07-05 | $11.91 | $22.06 | 443,305 | — | — |
| 1983-07-01 | $12.08 | $22.39 | 772,678 | — | — |
| 1983-06-30 | $12.20 | $22.60 | 689,157 | — | — |
| 1983-06-29 | $12.08 | $22.39 | 1,427,141 | — | — |
| 1983-06-28 | $11.94 | $22.12 | 984,265 | — | — |
| 1983-06-27 | $12.49 | $23.15 | 1,264,810 | — | — |
| 1983-06-24 | $12.84 | $23.79 | 592,358 | — | — |
| 1983-06-23 | $12.93 | $23.96 | 91,659 | — | — |
| 1983-06-22 | $12.96 | $24.01 | 270,266 | — | — |
| 1983-06-21 | $12.87 | $23.85 | 501,127 | — | — |
| 1983-06-20 | $12.87 | $23.85 | 781,244 | — | — |
| 1983-06-17 | $13.07 | $24.23 | 1,921,843 | — | — |
| 1983-06-16 | $13.16 | $24.39 | 950,856 | — | — |
| 1983-06-15 | $12.96 | $24.01 | 298,963 | — | — |
| 1983-06-14 | $13.02 | $24.12 | 1,147,452 | — | — |
| 1983-06-13 | $13.02 | $24.12 | 693,011 | — | — |
| 1983-06-10 | $12.90 | $23.90 | 187,173 | — | — |
| 1983-06-09 | $12.96 | $24.01 | 319,950 | — | — |
| 1983-06-08 | $13.07 | $24.23 | 385,054 | — | — |
| 1983-06-07 | $13.31 | $24.66 | 362,782 | — | — |
| 1983-06-06 | $13.54 | $25.09 | 252,277 | — | — |
| 1983-06-03 | $13.40 | $24.82 | 205,591 | — | — |
| 1983-06-02 | $13.45 | $24.93 | 695,153 | — | — |
| 1983-06-01 | $13.42 | $24.88 | 969,274 | — | — |
| 1983-05-31 | $13.69 | $25.36 | 767,966 | — | — |
| 1983-05-27 | $13.75 | $25.47 | 986,406 | — | — |
| 1983-05-26 | $13.75 | $25.47 | 1,460,978 | — | — |
| 1983-05-25 | $13.69 | $25.36 | 1,009,535 | — | — |
| 1983-05-24 | $13.54 | $25.09 | 1,555,635 | — | — |
| 1983-05-23 | $12.99 | $24.06 | 404,328 | — | — |
| 1983-05-20 | $12.70 | $23.52 | 162,331 | — | — |
| 1983-05-19 | $12.61 | $23.36 | 294,680 | — | — |
| 1983-05-18 | $12.55 | $23.25 | 381,199 | — | — |
| 1983-05-17 | $12.49 | $23.15 | 289,968 | — | — |
| 1983-05-16 | $12.26 | $22.71 | 646,325 | — | — |
| 1983-05-13 | $12.52 | $22.94 | 241,997 | — | — |
| 1983-05-12 | $12.55 | $22.99 | 938,435 | — | — |
| 1983-05-11 | $12.78 | $23.42 | 507,980 | — | — |
| 1983-05-10 | $12.72 | $23.31 | 258,701 | — | — |
| 1983-05-09 | $12.99 | $23.80 | 404,756 | — | — |
| 1983-05-06 | $13.07 | $23.96 | 377,773 | — | — |
| 1983-05-05 | $12.96 | $23.74 | 961,136 | — | — |
| 1983-05-04 | $12.84 | $23.53 | 512,263 | — | — |
| 1983-05-03 | $12.84 | $23.53 | 576,510 | — | — |
| 1983-05-02 | $12.96 | $23.74 | 913,165 | — | — |
| 1983-04-29 | $13.25 | $24.28 | 966,275 | — | — |
| 1983-04-28 | $13.42 | $24.60 | 965,847 | — | — |
| 1983-04-27 | $12.84 | $23.53 | 754,260 | — | — |
| 1983-04-26 | $12.75 | $23.37 | 269,838 | — | — |
| 1983-04-25 | $12.70 | $23.26 | 418,462 | — | — |
| 1983-04-22 | $12.67 | $23.21 | 409,468 | — | — |
| 1983-04-21 | $12.70 | $23.26 | 1,125,608 | — | — |
| 1983-04-20 | $12.52 | $22.94 | 1,305,928 | — | — |
| 1983-04-19 | $12.29 | $22.51 | 680,590 | — | — |
| 1983-04-18 | $12.29 | $22.51 | 990,261 | — | — |
| 1983-04-15 | $12.17 | $22.30 | 345,649 | — | — |
| 1983-04-14 | $12.20 | $22.35 | 2,628,561 | — | — |
| 1983-04-13 | $12.70 | $23.26 | 714,855 | — | — |
| 1983-04-12 | $12.52 | $22.94 | 884,468 | — | — |
| 1983-04-11 | $12.32 | $22.57 | 527,682 | — | — |
| 1983-04-08 | $12.11 | $22.19 | 207,732 | — | — |
| 1983-04-07 | $12.14 | $22.24 | 672,881 | — | — |
| 1983-04-06 | $12.32 | $22.57 | 588,075 | — | — |
| 1983-04-05 | $12.32 | $22.57 | 442,448 | — | — |
| 1983-04-04 | $12.43 | $22.78 | 539,675 | — | — |
| 1983-03-31 | $12.43 | $22.78 | 696,438 | — | — |
| 1983-03-30 | $12.52 | $22.94 | 823,647 | — | — |
| 1983-03-29 | $12.34 | $22.62 | 601,781 | — | — |
| 1983-03-28 | $12.32 | $22.57 | 645,897 | — | — |
| 1983-03-25 | $12.43 | $22.78 | 448,016 | — | — |
| 1983-03-24 | $12.64 | $23.15 | 1,033,092 | — | — |
| 1983-03-23 | $12.84 | $23.53 | 1,229,260 | — | — |
| 1983-03-22 | $12.72 | $23.31 | 605,635 | — | — |
| 1983-03-21 | $12.58 | $23.05 | 782,957 | — | — |
| 1983-03-18 | $12.58 | $23.05 | 364,495 | — | — |
| 1983-03-17 | $12.61 | $23.10 | 567,516 | — | — |
| 1983-03-16 | $12.67 | $23.21 | 574,797 | — | — |
| 1983-03-15 | $12.58 | $23.05 | 398,332 | — | — |
| 1983-03-14 | $12.61 | $23.10 | 219,725 | — | — |
| 1983-03-11 | $12.46 | $22.83 | 669,026 | — | — |
| 1983-03-10 | $12.34 | $22.62 | 708,431 | — | — |
| 1983-03-09 | $13.10 | $24.01 | 752,975 | — | — |
| 1983-03-08 | $13.28 | $24.33 | 486,993 | — | — |
| 1983-03-07 | $13.57 | $24.86 | 575,653 | — | — |
| 1983-03-04 | $13.54 | $24.81 | 812,511 | — | — |
| 1983-03-03 | $13.31 | $24.38 | 910,595 | — | — |
| 1983-03-02 | $13.40 | $24.54 | 938,007 | — | — |
| 1983-03-01 | $13.48 | $24.70 | 1,569,769 | — | — |
| 1983-02-28 | $13.19 | $24.17 | 362,353 | — | — |
| 1983-02-25 | $13.40 | $24.54 | 759,400 | — | — |
| 1983-02-24 | $13.42 | $24.60 | 1,336,338 | — | — |
| 1983-02-23 | $12.87 | $23.58 | 879,756 | — | — |
| 1983-02-22 | $12.67 | $23.21 | 300,676 | — | — |
| 1983-02-18 | $12.61 | $23.10 | 937,578 | — | — |
| 1983-02-17 | $12.67 | $23.21 | 590,644 | — | — |
| 1983-02-16 | $12.49 | $22.89 | 579,937 | — | — |
| 1983-02-15 | $12.61 | $23.10 | 1,128,178 | — | — |
| 1983-02-14 | $12.37 | $22.67 | 769,680 | — | — |
| 1983-02-11 | $12.37 | $22.42 | 643,755 | — | — |
| 1983-02-10 | $12.37 | $22.42 | 627,051 | — | — |
| 1983-02-09 | $12.11 | $21.94 | 340,081 | — | — |
| 1983-02-08 | $12.23 | $22.15 | 309,671 | — | — |
| 1983-02-07 | $12.52 | $22.68 | 726,848 | — | — |
| 1983-02-04 | $12.34 | $22.36 | 571,799 | — | — |
| 1983-02-03 | $11.73 | $21.25 | 265,554 | — | — |
| 1983-02-02 | $11.59 | $20.99 | 624,053 | — | — |
| 1983-02-01 | $11.53 | $20.88 | 443,733 | — | — |
| 1983-01-31 | $11.59 | $20.99 | 194,454 | — | — |
| 1983-01-28 | $11.56 | $20.94 | 472,430 | — | — |
| 1983-01-27 | $11.56 | $20.94 | 1,002,254 | — | — |
| 1983-01-26 | $11.50 | $20.83 | 572,655 | — | — |
| 1983-01-25 | $11.53 | $20.88 | 669,454 | — | — |
| 1983-01-24 | $11.62 | $21.04 | 734,986 | — | — |
| 1983-01-21 | $11.91 | $21.57 | 202,164 | — | — |
| 1983-01-20 | $12.02 | $21.78 | 712,714 | — | — |
| 1983-01-19 | $12.20 | $22.10 | 996,257 | — | — |
| 1983-01-18 | $12.37 | $22.42 | 799,661 | — | — |
| 1983-01-17 | $12.37 | $22.42 | 834,355 | — | — |
| 1983-01-14 | $12.17 | $22.05 | 392,335 | — | — |
| 1983-01-13 | $12.14 | $21.99 | 875,045 | — | — |
| 1983-01-12 | $12.08 | $21.89 | 1,716,681 | — | — |
| 1983-01-11 | $12.02 | $21.78 | 1,081,492 | — | — |
| 1983-01-10 | $12.02 | $21.78 | 785,527 | — | — |
| 1983-01-07 | $11.79 | $21.36 | 1,483,250 | — | — |
| 1983-01-06 | $11.53 | $20.88 | 1,057,935 | — | — |
| 1983-01-05 | $10.91 | $19.77 | 817,651 | — | — |
| 1983-01-04 | $11.00 | $19.93 | 616,343 | — | — |
| 1983-01-03 | $10.97 | $19.88 | 480,996 | — | — |