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 2026-09-03
- 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 | $14.29 | $14.29 | 808 | — | — |
| 1983-12-29 | $14.73 | $14.73 | 548 | — | — |
| 1983-12-28 | $14.73 | $14.73 | 895 | — | — |
| 1983-12-27 | $14.29 | $14.29 | 202 | — | — |
| 1983-12-23 | $14.29 | $14.29 | 721 | — | — |
| 1983-12-22 | $13.86 | $13.86 | 375 | — | — |
| 1983-12-21 | $14.29 | $14.29 | 1,154 | — | — |
| 1983-12-20 | $14.29 | $14.29 | 375 | — | — |
| 1983-12-19 | $14.29 | $14.29 | 231 | — | — |
| 1983-12-16 | $14.29 | $14.29 | 202 | — | — |
| 1983-12-15 | $14.29 | $14.29 | 173 | — | — |
| 1983-12-14 | $14.29 | $14.29 | 404 | — | — |
| 1983-12-13 | $14.29 | $14.29 | 29 | — | — |
| 1983-12-12 | $14.29 | $14.29 | 1,934 | — | — |
| 1983-12-09 | $14.29 | $14.29 | 346 | — | — |
| 1983-12-08 | $14.73 | $14.73 | 317 | — | — |
| 1983-12-07 | $15.16 | $15.16 | 548 | — | — |
| 1983-12-06 | $14.29 | $14.29 | 1,645 | — | — |
| 1983-12-05 | $16.03 | $16.03 | 173 | — | — |
| 1983-12-02 | $16.89 | $16.89 | 29 | — | — |
| 1983-12-01 | $16.89 | $16.89 | 58 | — | — |
| 1983-11-30 | $16.89 | $16.89 | 231 | — | — |
| 1983-11-29 | $16.89 | $16.89 | 491 | — | — |
| 1983-11-28 | $16.03 | $16.03 | 58 | — | — |
| 1983-11-25 | $16.46 | $16.46 | 519 | — | — |
| 1983-11-23 | $16.46 | $16.46 | 779 | — | — |
| 1983-11-22 | $16.89 | $16.89 | 1,472 | — | — |
| 1983-11-21 | $15.16 | $15.16 | 895 | — | — |
| 1983-11-18 | $14.29 | $14.29 | 29 | — | — |
| 1983-11-17 | $13.86 | $13.86 | 58 | — | — |
| 1983-11-16 | $13.86 | $13.86 | 519 | — | — |
| 1983-11-15 | $13.43 | $13.43 | 317 | — | — |
| 1983-11-14 | $12.99 | $12.99 | 317 | — | — |
| 1983-11-11 | $12.99 | $12.99 | 462 | — | — |
| 1983-11-10 | $13.86 | $13.86 | 115 | — | — |
| 1983-11-09 | $13.43 | $13.43 | 202 | — | — |
| 1983-11-08 | $12.56 | $12.56 | 58 | — | — |
| 1983-11-07 | $12.13 | $12.13 | 1,241 | — | — |
| 1983-11-04 | $12.56 | $12.56 | 664 | — | — |
| 1983-11-03 | $11.26 | $11.26 | 3,376 | — | — |
| 1983-11-02 | $13.43 | $13.43 | 260 | — | — |
| 1983-11-01 | $13.43 | $13.43 | 144 | — | — |
| 1983-10-31 | $13.43 | $13.43 | 1,270 | — | — |
| 1983-10-28 | $13.86 | $13.86 | 0 | — | — |
| 1983-10-27 | $13.86 | $13.86 | 750 | — | — |
| 1983-10-26 | $13.86 | $13.86 | 29 | — | — |
| 1983-10-25 | $13.86 | $13.86 | 87 | — | — |
| 1983-10-24 | $13.86 | $13.86 | 0 | — | — |
| 1983-10-21 | $13.86 | $13.86 | 721 | — | — |
| 1983-10-20 | $13.86 | $13.86 | 895 | — | — |
| 1983-10-19 | $13.86 | $13.86 | 895 | — | — |
| 1983-10-18 | $14.29 | $14.29 | 1,154 | — | — |
| 1983-10-17 | $15.59 | $15.59 | 289 | — | — |
| 1983-10-14 | $15.16 | $15.16 | 144 | — | — |
| 1983-10-13 | $15.16 | $15.16 | 1,154 | — | — |
| 1983-10-12 | $16.03 | $16.03 | 548 | — | — |
| 1983-10-11 | $16.46 | $16.46 | 87 | — | — |
| 1983-10-10 | $16.89 | $16.89 | 231 | — | — |
| 1983-10-07 | $16.89 | $16.89 | 289 | — | — |
| 1983-10-06 | $17.33 | $17.33 | 289 | — | — |
| 1983-10-05 | $17.33 | $17.33 | 1,530 | — | — |
| 1983-10-04 | $17.33 | $17.33 | 15,006 | — | — |
| 1983-10-03 | $16.89 | $16.89 | 548 | — | — |
| 1983-09-30 | $16.89 | $16.89 | 664 | — | — |
| 1983-09-29 | $17.33 | $17.33 | 1,241 | — | — |
| 1983-09-28 | $16.46 | $16.46 | 577 | — | — |
| 1983-09-27 | $16.46 | $16.46 | 375 | — | — |
| 1983-09-26 | $16.89 | $16.89 | 58 | — | — |
| 1983-09-23 | $16.46 | $16.46 | 491 | — | — |
| 1983-09-22 | $16.03 | $16.03 | 202 | — | — |
| 1983-09-21 | $16.03 | $16.03 | 866 | — | — |
| 1983-09-20 | $16.03 | $16.03 | 260 | — | — |
| 1983-09-19 | $16.46 | $16.46 | 260 | — | — |
| 1983-09-16 | $16.89 | $16.89 | 289 | — | — |
| 1983-09-15 | $17.33 | $17.33 | 173 | — | — |
| 1983-09-14 | $16.46 | $16.46 | 58 | — | — |
| 1983-09-13 | $16.03 | $16.03 | 29 | — | — |
| 1983-09-12 | $16.46 | $16.46 | 144 | — | — |
| 1983-09-09 | $16.46 | $16.46 | 721 | — | — |
| 1983-09-08 | $15.59 | $15.59 | 115 | — | — |
| 1983-09-07 | $15.16 | $15.16 | 0 | — | — |
| 1983-09-06 | $15.16 | $15.16 | 1,241 | — | — |
| 1983-09-02 | $15.16 | $15.16 | 1,154 | — | — |
| 1983-09-01 | $16.03 | $16.03 | 375 | — | — |
| 1983-08-31 | $16.46 | $16.46 | 289 | — | — |
| 1983-08-30 | $15.16 | $15.16 | 289 | — | — |
| 1983-08-29 | $15.59 | $15.59 | 433 | — | — |
| 1983-08-26 | $15.59 | $15.59 | 375 | — | — |
| 1983-08-25 | $16.03 | $16.03 | 0 | — | — |
| 1983-08-24 | $16.03 | $16.03 | 87 | — | — |
| 1983-08-23 | $16.89 | $16.89 | 0 | — | — |
| 1983-08-22 | $16.89 | $16.89 | 404 | — | — |
| 1983-08-19 | $16.89 | $16.89 | 0 | — | — |
| 1983-08-18 | $16.89 | $16.89 | 952 | — | — |
| 1983-08-17 | $16.89 | $16.89 | 231 | — | — |
| 1983-08-16 | $16.89 | $16.89 | 289 | — | — |
| 1983-08-15 | $16.89 | $16.89 | 923 | — | — |
| 1983-08-12 | $17.33 | $17.33 | 87 | — | — |
| 1983-08-11 | $17.76 | $17.76 | 115 | — | — |
| 1983-08-10 | $18.19 | $18.19 | 289 | — | — |
| 1983-08-09 | $17.76 | $17.76 | 346 | — | — |
| 1983-08-08 | $17.76 | $17.76 | 289 | — | — |
| 1983-08-05 | $18.19 | $18.19 | 0 | — | — |
| 1983-08-04 | $18.19 | $18.19 | 0 | — | — |
| 1983-08-03 | $18.19 | $18.19 | 58 | — | — |
| 1983-08-02 | $18.63 | $18.63 | 29 | — | — |
| 1983-08-01 | $18.19 | $18.19 | 29 | — | — |
| 1983-07-29 | $17.76 | $17.76 | 173 | — | — |
| 1983-07-28 | $18.19 | $18.19 | 289 | — | — |
| 1983-07-27 | $18.63 | $18.63 | 346 | — | — |
| 1983-07-26 | $19.06 | $19.06 | 231 | — | — |
| 1983-07-25 | $20.36 | $20.36 | 1,039 | — | — |
| 1983-07-22 | $19.92 | $19.92 | 462 | — | — |
| 1983-07-21 | $19.06 | $19.06 | 462 | — | — |
| 1983-07-20 | $18.19 | $18.19 | 202 | — | — |
| 1983-07-19 | $18.19 | $18.19 | 29 | — | — |
| 1983-07-18 | $17.76 | $17.76 | 260 | — | — |
| 1983-07-15 | $18.19 | $18.19 | 0 | — | — |
| 1983-07-14 | $18.19 | $18.19 | 779 | — | — |
| 1983-07-13 | $18.63 | $18.63 | 779 | — | — |
| 1983-07-12 | $19.49 | $19.49 | 346 | — | — |
| 1983-07-11 | $19.92 | $19.92 | 87 | — | — |
| 1983-07-08 | $19.92 | $19.92 | 289 | — | — |
| 1983-07-07 | $20.36 | $20.36 | 317 | — | — |
| 1983-07-06 | $19.06 | $19.06 | 779 | — | — |
| 1983-07-05 | $17.76 | $17.76 | 1,876 | — | — |
| 1983-07-01 | $19.06 | $19.06 | 317 | — | — |
| 1983-06-30 | $19.92 | $19.92 | 144 | — | — |
| 1983-06-29 | $19.06 | $19.06 | 519 | — | — |
| 1983-06-28 | $19.92 | $19.92 | 664 | — | — |
| 1983-06-27 | $20.79 | $20.79 | 1,587 | — | — |
| 1983-06-24 | $21.66 | $21.66 | 404 | — | — |
| 1983-06-23 | $22.09 | $22.09 | 3,348 | — | — |
| 1983-06-22 | $20.79 | $20.79 | 2,395 | — | — |
| 1983-06-21 | $20.36 | $20.36 | 635 | — | — |
| 1983-06-20 | $19.92 | $19.92 | 462 | — | — |
| 1983-06-17 | $19.92 | $19.92 | 202 | — | — |
| 1983-06-16 | $19.49 | $19.49 | 779 | — | — |
| 1983-06-15 | $19.06 | $19.06 | 577 | — | — |
| 1983-06-14 | $19.49 | $19.49 | 375 | — | — |
| 1983-06-13 | $19.49 | $19.49 | 491 | — | — |
| 1983-06-10 | $19.92 | $19.92 | 260 | — | — |
| 1983-06-09 | $19.92 | $19.92 | 606 | — | — |
| 1983-06-08 | $19.92 | $19.92 | 375 | — | — |
| 1983-06-07 | $19.06 | $19.06 | 779 | — | — |
| 1983-06-06 | $19.92 | $19.92 | 664 | — | — |
| 1983-06-03 | $20.36 | $20.36 | 4,213 | — | — |
| 1983-06-02 | $19.92 | $19.92 | 3,088 | — | — |
| 1983-06-01 | $19.49 | $19.49 | 837 | — | — |
| 1983-05-31 | $19.06 | $19.06 | 317 | — | — |
| 1983-05-27 | $19.49 | $19.49 | 519 | — | — |
| 1983-05-26 | $19.92 | $19.92 | 808 | — | — |
| 1983-05-25 | $19.92 | $19.92 | 750 | — | — |
| 1983-05-24 | $19.49 | $19.49 | 779 | — | — |
| 1983-05-23 | $19.49 | $19.49 | 981 | — | — |
| 1983-05-20 | $19.49 | $19.49 | 1,356 | — | — |
| 1983-05-19 | $19.92 | $19.92 | 346 | — | — |
| 1983-05-18 | $19.49 | $19.49 | 1,010 | — | — |
| 1983-05-17 | $19.92 | $19.92 | 1,039 | — | — |
| 1983-05-16 | $19.49 | $19.49 | 895 | — | — |
| 1983-05-13 | $19.92 | $19.92 | 1,414 | — | — |
| 1983-05-12 | $19.06 | $19.06 | 1,616 | — | — |
| 1983-05-11 | $20.36 | $20.36 | 1,414 | — | — |
| 1983-05-10 | $20.36 | $20.36 | 1,068 | — | — |
| 1983-05-09 | $20.79 | $20.79 | 3,463 | — | — |
| 1983-05-06 | $21.22 | $21.22 | 10,937 | — | — |
| 1983-05-05 | $19.49 | $19.49 | 7,186 | — | — |
| 1983-05-04 | $16.03 | $16.03 | 3,434 | — | — |
| 1983-05-03 | $15.16 | $15.16 | 491 | — | — |
| 1983-05-02 | $14.73 | $14.73 | 1,443 | — | — |
| 1983-04-29 | $14.73 | $14.73 | 3,665 | — | — |
| 1983-04-28 | $15.16 | $15.16 | 29,205 | — | — |
| 1983-04-27 | $13.43 | $13.43 | 7,763 | — | — |
| 1983-04-26 | $11.26 | $11.26 | 5,829 | — | — |
| 1983-04-25 | $12.99 | $12.99 | 519 | — | — |
| 1983-04-22 | $13.86 | $13.86 | 2,482 | — | — |
| 1983-04-21 | $13.43 | $13.43 | 1,125 | — | — |
| 1983-04-20 | $13.86 | $13.86 | 1,616 | — | — |
| 1983-04-19 | $13.86 | $13.86 | 1,068 | — | — |
| 1983-04-18 | $13.43 | $13.43 | 317 | — | — |
| 1983-04-15 | $13.86 | $13.86 | 1,241 | — | — |
| 1983-04-14 | $13.43 | $13.43 | 606 | — | — |
| 1983-04-13 | $13.86 | $13.86 | 1,587 | — | — |
| 1983-04-12 | $12.99 | $12.99 | 317 | — | — |
| 1983-04-11 | $12.99 | $12.99 | 404 | — | — |
| 1983-04-08 | $12.99 | $12.99 | 548 | — | — |
| 1983-04-07 | $12.99 | $12.99 | 231 | — | — |
| 1983-04-06 | $12.99 | $12.99 | 750 | — | — |
| 1983-04-05 | $13.43 | $13.43 | 1,010 | — | — |
| 1983-04-04 | $13.86 | $13.86 | 1,270 | — | — |
| 1983-03-31 | $13.86 | $13.86 | 1,818 | — | — |
| 1983-03-30 | $14.29 | $14.29 | 2,540 | — | — |
| 1983-03-29 | $14.29 | $14.29 | 173 | — | — |
| 1983-03-28 | $14.29 | $14.29 | 779 | — | — |
| 1983-03-25 | $14.73 | $14.73 | 317 | — | — |
| 1983-03-24 | $14.73 | $14.73 | 260 | — | — |
| 1983-03-23 | $14.73 | $14.73 | 3,088 | — | — |
| 1983-03-22 | $15.59 | $15.59 | 87 | — | — |
| 1983-03-21 | $16.03 | $16.03 | 346 | — | — |
| 1983-03-18 | $16.03 | $16.03 | 115 | — | — |
| 1983-03-17 | $16.03 | $16.03 | 1,183 | — | — |
| 1983-03-16 | $16.03 | $16.03 | 1,847 | — | — |
| 1983-03-15 | $17.33 | $17.33 | 87 | — | — |
| 1983-03-14 | $16.89 | $16.89 | 317 | — | — |
| 1983-03-11 | $16.89 | $16.89 | 58 | — | — |
| 1983-03-10 | $16.89 | $16.89 | 635 | — | — |
| 1983-03-09 | $16.89 | $16.89 | 87 | — | — |
| 1983-03-08 | $16.89 | $16.89 | 0 | — | — |
| 1983-03-07 | $16.89 | $16.89 | 231 | — | — |
| 1983-03-04 | $17.33 | $17.33 | 519 | — | — |
| 1983-03-03 | $18.19 | $18.19 | 0 | — | — |
| 1983-03-02 | $18.19 | $18.19 | 173 | — | — |
| 1983-03-01 | $18.63 | $18.63 | 87 | — | — |
| 1983-02-28 | $17.76 | $17.76 | 433 | — | — |
| 1983-02-25 | $18.19 | $18.19 | 693 | — | — |
| 1983-02-24 | $16.89 | $16.89 | 404 | — | — |
| 1983-02-23 | $17.33 | $17.33 | 115 | — | — |
| 1983-02-22 | $17.33 | $17.33 | 519 | — | — |
| 1983-02-18 | $17.33 | $17.33 | 635 | — | — |
| 1983-02-17 | $17.33 | $17.33 | 750 | — | — |
| 1983-02-16 | $18.19 | $18.19 | 260 | — | — |
| 1983-02-15 | $18.63 | $18.63 | 1,183 | — | — |
| 1983-02-14 | $18.19 | $18.19 | 1,847 | — | — |
| 1983-02-11 | $17.33 | $17.33 | 5,512 | — | — |
| 1983-02-10 | $15.59 | $15.59 | 1,934 | — | — |
| 1983-02-09 | $15.59 | $15.59 | 144 | — | — |
| 1983-02-08 | $15.59 | $15.59 | 375 | — | — |
| 1983-02-07 | $15.59 | $15.59 | 1,039 | — | — |
| 1983-02-04 | $15.16 | $15.16 | 346 | — | — |
| 1983-02-03 | $14.73 | $14.73 | 29 | — | — |
| 1983-02-02 | $14.73 | $14.73 | 1,010 | — | — |
| 1983-02-01 | $15.16 | $15.16 | 404 | — | — |
| 1983-01-31 | $14.73 | $14.73 | 29 | — | — |
| 1983-01-28 | $14.73 | $14.73 | 0 | — | — |
| 1983-01-27 | $14.73 | $14.73 | 173 | — | — |
| 1983-01-26 | $14.73 | $14.73 | 346 | — | — |
| 1983-01-25 | $14.29 | $14.29 | 0 | — | — |
| 1983-01-24 | $14.29 | $14.29 | 202 | — | — |
| 1983-01-21 | $15.16 | $15.16 | 577 | — | — |
| 1983-01-20 | $15.59 | $15.59 | 952 | — | — |
| 1983-01-19 | $16.03 | $16.03 | 346 | — | — |
| 1983-01-18 | $16.89 | $16.89 | 1,385 | — | — |
| 1983-01-17 | $15.59 | $15.59 | 462 | — | — |
| 1983-01-14 | $15.16 | $15.16 | 606 | — | — |
| 1983-01-13 | $16.03 | $16.03 | 202 | — | — |
| 1983-01-12 | $16.46 | $16.46 | 1,097 | — | — |
| 1983-01-11 | $15.59 | $15.59 | 1,125 | — | — |
| 1983-01-10 | $14.29 | $14.29 | 11,053 | — | — |
| 1983-01-07 | $13.86 | $13.86 | 1,905 | — | — |
| 1983-01-06 | $13.86 | $13.86 | 202 | — | — |
| 1983-01-05 | $13.43 | $13.43 | 289 | — | — |
| 1983-01-04 | $13.86 | $13.86 | 260 | — | — |
| 1983-01-03 | $13.86 | $13.86 | 750 | — | — |