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 | $12.27 | $12.27 | 339,040 | — | — |
| 1983-12-29 | $12.19 | $12.19 | 629,832 | — | — |
| 1983-12-28 | $12.08 | $12.08 | 403,914 | — | — |
| 1983-12-27 | $12.08 | $12.08 | 437,818 | — | — |
| 1983-12-23 | $11.85 | $11.85 | 518,340 | — | — |
| 1983-12-22 | $11.92 | $11.92 | 822,824 | — | — |
| 1983-12-21 | $12.04 | $12.04 | 686,882 | — | — |
| 1983-12-20 | $12.19 | $12.19 | 737,412 | — | — |
| 1983-12-19 | $12.15 | $12.15 | 1,095,686 | — | — |
| 1983-12-16 | $11.92 | $11.92 | 879,874 | — | — |
| 1983-12-15 | $11.66 | $11.66 | 974,740 | — | — |
| 1983-12-14 | $11.58 | $11.58 | 2,033,588 | — | — |
| 1983-12-13 | $11.62 | $11.62 | 1,079,060 | — | — |
| 1983-12-12 | $12.12 | $12.12 | 479,546 | — | — |
| 1983-12-09 | $12.23 | $12.23 | 503,996 | — | — |
| 1983-12-08 | $12.12 | $12.12 | 311,004 | — | — |
| 1983-12-07 | $12.12 | $12.12 | 1,037,332 | — | — |
| 1983-12-06 | $12.00 | $12.00 | 664,062 | — | — |
| 1983-12-05 | $12.19 | $12.19 | 1,738,884 | — | — |
| 1983-12-02 | $12.31 | $12.31 | 974,740 | — | — |
| 1983-12-01 | $12.81 | $12.81 | 1,181,424 | — | — |
| 1983-11-30 | $12.96 | $12.96 | 971,806 | — | — |
| 1983-11-29 | $13.11 | $13.11 | 841,406 | — | — |
| 1983-11-28 | $12.73 | $12.73 | 567,892 | — | — |
| 1983-11-25 | $12.96 | $12.96 | 485,740 | — | — |
| 1983-11-23 | $12.65 | $12.65 | 570,174 | — | — |
| 1983-11-22 | $12.46 | $12.46 | 872,376 | — | — |
| 1983-11-21 | $12.23 | $12.23 | 575,064 | — | — |
| 1983-11-18 | $12.23 | $12.23 | 497,802 | — | — |
| 1983-11-17 | $12.38 | $12.38 | 866,182 | — | — |
| 1983-11-16 | $12.69 | $12.69 | 781,096 | — | — |
| 1983-11-15 | $12.85 | $12.85 | 166,912 | — | — |
| 1983-11-14 | $13.04 | $13.04 | 498,128 | — | — |
| 1983-11-11 | $13.00 | $13.00 | 1,488,190 | — | — |
| 1983-11-10 | $12.27 | $12.27 | 1,128,938 | — | — |
| 1983-11-09 | $12.15 | $12.15 | 3,780,296 | — | — |
| 1983-11-08 | $12.46 | $12.46 | 391,200 | — | — |
| 1983-11-07 | $12.19 | $12.19 | 644,502 | — | — |
| 1983-11-04 | $12.42 | $12.42 | 198,534 | — | — |
| 1983-11-03 | $12.42 | $12.42 | 319,154 | — | — |
| 1983-11-02 | $12.42 | $12.42 | 506,930 | — | — |
| 1983-11-01 | $12.35 | $12.35 | 945,726 | — | — |
| 1983-10-31 | $12.50 | $12.50 | 497,802 | — | — |
| 1983-10-28 | $12.58 | $12.58 | 198,534 | — | — |
| 1983-10-27 | $12.81 | $12.81 | 533,662 | — | — |
| 1983-10-26 | $12.73 | $12.73 | 574,086 | — | — |
| 1983-10-25 | $13.15 | $13.15 | 1,392,020 | — | — |
| 1983-10-24 | $13.19 | $13.19 | 619,726 | — | — |
| 1983-10-21 | $12.77 | $12.77 | 902,368 | — | — |
| 1983-10-20 | $13.00 | $13.00 | 528,772 | — | — |
| 1983-10-19 | $12.85 | $12.85 | 1,188,270 | — | — |
| 1983-10-18 | $12.65 | $12.65 | 1,282,484 | — | — |
| 1983-10-17 | $12.81 | $12.81 | 3,564,484 | — | — |
| 1983-10-14 | $13.31 | $13.31 | 458,356 | — | — |
| 1983-10-13 | $13.46 | $13.46 | 599,188 | — | — |
| 1983-10-12 | $13.42 | $13.42 | 1,144,260 | — | — |
| 1983-10-11 | $13.77 | $13.77 | 590,060 | — | — |
| 1983-10-10 | $14.19 | $14.19 | 692,098 | — | — |
| 1983-10-07 | $14.23 | $14.23 | 2,035,870 | — | — |
| 1983-10-06 | $14.15 | $14.15 | 2,443,044 | — | — |
| 1983-10-05 | $13.34 | $13.34 | 1,169,688 | — | — |
| 1983-10-04 | $12.88 | $12.88 | 687,860 | — | — |
| 1983-10-03 | $12.69 | $12.69 | 587,452 | — | — |
| 1983-09-30 | $12.73 | $12.73 | 451,184 | — | — |
| 1983-09-29 | $12.73 | $12.73 | 264,712 | — | — |
| 1983-09-28 | $12.62 | $12.62 | 364,142 | — | — |
| 1983-09-27 | $12.42 | $12.42 | 696,662 | — | — |
| 1983-09-26 | $12.62 | $12.62 | 474,656 | — | — |
| 1983-09-23 | $12.73 | $12.73 | 862,922 | — | — |
| 1983-09-22 | $13.04 | $13.04 | 626,898 | — | — |
| 1983-09-21 | $12.58 | $12.58 | 870,746 | — | — |
| 1983-09-20 | $12.69 | $12.69 | 1,354,530 | — | — |
| 1983-09-19 | $12.65 | $12.65 | 1,845,812 | — | — |
| 1983-09-16 | $11.85 | $11.85 | 448,902 | — | — |
| 1983-09-15 | $11.69 | $11.69 | 459,660 | — | — |
| 1983-09-14 | $11.89 | $11.89 | 498,454 | — | — |
| 1983-09-13 | $11.96 | $11.96 | 730,892 | — | — |
| 1983-09-12 | $11.50 | $11.50 | 1,607,180 | — | — |
| 1983-09-09 | $11.73 | $11.73 | 2,331,552 | — | — |
| 1983-09-08 | $12.03 | $12.03 | 3,076,788 | — | — |
| 1983-09-07 | $11.59 | $11.59 | 1,327,146 | — | — |
| 1983-09-06 | $11.75 | $11.75 | 2,030,328 | — | — |
| 1983-09-02 | $11.49 | $11.49 | 3,071,898 | — | — |
| 1983-09-01 | $11.12 | $11.12 | 2,564,316 | — | — |
| 1983-08-31 | $11.04 | $11.04 | 1,491,450 | — | — |
| 1983-08-30 | $11.12 | $11.12 | 1,497,318 | — | — |
| 1983-08-29 | $10.93 | $10.93 | 918,342 | — | — |
| 1983-08-26 | $11.02 | $11.02 | 1,735,950 | — | — |
| 1983-08-25 | $10.63 | $10.63 | 3,391,704 | — | — |
| 1983-08-24 | $10.90 | $10.90 | 1,504,164 | — | — |
| 1983-08-23 | $11.48 | $11.48 | 353,058 | — | — |
| 1983-08-22 | $11.62 | $11.62 | 718,830 | — | — |
| 1983-08-19 | $11.64 | $11.64 | 487,044 | — | — |
| 1983-08-18 | $11.62 | $11.62 | 796,092 | — | — |
| 1983-08-17 | $11.71 | $11.71 | 2,279,718 | — | — |
| 1983-08-16 | $12.03 | $12.03 | 775,554 | — | — |
| 1983-08-15 | $12.22 | $12.22 | 1,788,762 | — | — |
| 1983-08-12 | $12.09 | $12.09 | 1,379,958 | — | — |
| 1983-08-11 | $11.98 | $11.98 | 803,916 | — | — |
| 1983-08-10 | $11.61 | $11.61 | 1,353,552 | — | — |
| 1983-08-09 | $11.35 | $11.35 | 1,120,788 | — | — |
| 1983-08-08 | $11.27 | $11.27 | 708,072 | — | — |
| 1983-08-05 | $11.45 | $11.45 | 866,508 | — | — |
| 1983-08-04 | $11.45 | $11.45 | 2,228,862 | — | — |
| 1983-08-03 | $11.61 | $11.61 | 1,115,898 | — | — |
| 1983-08-02 | $11.72 | $11.72 | 456,726 | — | — |
| 1983-08-01 | $11.53 | $11.53 | 603,426 | — | — |
| 1983-07-29 | $11.66 | $11.66 | 1,976,538 | — | — |
| 1983-07-28 | $11.76 | $11.76 | 498,780 | — | — |
| 1983-07-27 | $12.26 | $12.26 | 633,744 | — | — |
| 1983-07-26 | $12.60 | $12.60 | 679,710 | — | — |
| 1983-07-25 | $12.37 | $12.37 | 819,564 | — | — |
| 1983-07-22 | $12.45 | $12.45 | 847,926 | — | — |
| 1983-07-21 | $12.54 | $12.54 | 1,699,764 | — | — |
| 1983-07-20 | $12.27 | $12.27 | 1,554,042 | — | — |
| 1983-07-19 | $11.71 | $11.71 | 699,270 | — | — |
| 1983-07-18 | $11.40 | $11.40 | 1,557,954 | — | — |
| 1983-07-15 | $11.35 | $11.35 | 894,870 | — | — |
| 1983-07-14 | $11.67 | $11.67 | 2,459,670 | — | — |
| 1983-07-13 | $11.86 | $11.86 | 977,022 | — | — |
| 1983-07-12 | $12.07 | $12.07 | 1,355,508 | — | — |
| 1983-07-11 | $12.12 | $12.12 | 1,146,216 | — | — |
| 1983-07-08 | $12.40 | $12.40 | 1,046,460 | — | — |
| 1983-07-07 | $12.10 | $12.10 | 1,042,548 | — | — |
| 1983-07-06 | $12.27 | $12.27 | 2,133,996 | — | — |
| 1983-07-05 | $12.42 | $12.42 | 236,676 | — | — |
| 1983-07-01 | $12.58 | $12.58 | 302,202 | — | — |
| 1983-06-30 | $12.53 | $12.53 | 370,662 | — | — |
| 1983-06-29 | $12.45 | $12.45 | 693,402 | — | — |
| 1983-06-28 | $12.42 | $12.42 | 635,700 | — | — |
| 1983-06-27 | $12.73 | $12.73 | 944,748 | — | — |
| 1983-06-24 | $12.81 | $12.81 | 676,776 | — | — |
| 1983-06-23 | $13.09 | $13.09 | 797,070 | — | — |
| 1983-06-22 | $12.91 | $12.91 | 1,424,946 | — | — |
| 1983-06-21 | $12.86 | $12.86 | 1,032,768 | — | — |
| 1983-06-20 | $12.58 | $12.58 | 1,942,308 | — | — |
| 1983-06-17 | $12.33 | $12.33 | 1,220,544 | — | — |
| 1983-06-16 | $12.40 | $12.40 | 865,530 | — | — |
| 1983-06-15 | $12.22 | $12.22 | 718,830 | — | — |
| 1983-06-14 | $12.15 | $12.15 | 1,011,252 | — | — |
| 1983-06-13 | $12.17 | $12.17 | 1,058,196 | — | — |
| 1983-06-10 | $12.14 | $12.14 | 431,298 | — | — |
| 1983-06-09 | $12.13 | $12.13 | 1,529,592 | — | — |
| 1983-06-08 | $12.05 | $12.05 | 1,014,186 | — | — |
| 1983-06-07 | $11.87 | $11.87 | 1,071,888 | — | — |
| 1983-06-06 | $12.35 | $12.35 | 1,012,230 | — | — |
| 1983-06-03 | $11.99 | $11.99 | 1,188,270 | — | — |
| 1983-06-02 | $11.49 | $11.49 | 680,688 | — | — |
| 1983-06-01 | $11.49 | $11.49 | 953,550 | — | — |
| 1983-05-31 | $11.55 | $11.55 | 476,286 | — | — |
| 1983-05-27 | $11.63 | $11.63 | 317,850 | — | — |
| 1983-05-26 | $11.76 | $11.76 | 419,562 | — | — |
| 1983-05-25 | $11.82 | $11.82 | 1,051,350 | — | — |
| 1983-05-24 | $11.81 | $11.81 | 603,426 | — | — |
| 1983-05-23 | $11.77 | $11.77 | 866,508 | — | — |
| 1983-05-20 | $11.62 | $11.62 | 198,534 | — | — |
| 1983-05-19 | $11.58 | $11.58 | 514,428 | — | — |
| 1983-05-18 | $11.92 | $11.92 | 1,029,834 | — | — |
| 1983-05-17 | $11.82 | $11.82 | 736,434 | — | — |
| 1983-05-16 | $11.61 | $11.61 | 1,025,922 | — | — |
| 1983-05-13 | $11.87 | $11.87 | 503,670 | — | — |
| 1983-05-12 | $11.68 | $11.68 | 763,818 | — | — |
| 1983-05-11 | $11.67 | $11.67 | 819,564 | — | — |
| 1983-05-10 | $11.96 | $11.96 | 471,396 | — | — |
| 1983-05-09 | $12.01 | $12.01 | 381,420 | — | — |
| 1983-05-06 | $12.09 | $12.09 | 834,234 | — | — |
| 1983-05-05 | $12.07 | $12.07 | 1,314,432 | — | — |
| 1983-05-04 | $11.71 | $11.71 | 1,341,816 | — | — |
| 1983-05-03 | $11.39 | $11.39 | 1,279,224 | — | — |
| 1983-05-02 | $11.62 | $11.62 | 1,320,300 | — | — |
| 1983-04-29 | $11.92 | $11.92 | 1,224,456 | — | — |
| 1983-04-28 | $12.04 | $12.04 | 805,872 | — | — |
| 1983-04-27 | $12.35 | $12.35 | 1,814,190 | — | — |
| 1983-04-26 | $12.30 | $12.30 | 0 | — | — |
| 1983-04-25 | $12.30 | $12.30 | 1,427,880 | — | — |
| 1983-04-22 | $12.63 | $12.63 | 1,799,520 | — | — |
| 1983-04-21 | $12.01 | $12.01 | 1,824,948 | — | — |
| 1983-04-20 | $11.91 | $11.91 | 3,002,460 | — | — |
| 1983-04-19 | $11.69 | $11.69 | 992,670 | — | — |
| 1983-04-18 | $11.35 | $11.35 | 1,166,754 | — | — |
| 1983-04-15 | $11.53 | $11.53 | 1,105,140 | — | — |
| 1983-04-14 | $11.72 | $11.72 | 1,566,756 | — | — |
| 1983-04-13 | $11.06 | $11.06 | 695,358 | — | — |
| 1983-04-12 | $10.86 | $10.86 | 637,656 | — | — |
| 1983-04-11 | $10.95 | $10.95 | 614,184 | — | — |
| 1983-04-08 | $10.90 | $10.90 | 1,266,510 | — | — |
| 1983-04-07 | $11.11 | $11.11 | 886,068 | — | — |
| 1983-04-06 | $11.22 | $11.22 | 1,460,154 | — | — |
| 1983-04-05 | $11.22 | $11.22 | 1,525,680 | — | — |
| 1983-04-04 | $10.88 | $10.88 | 853,794 | — | — |
| 1983-03-31 | $10.79 | $10.79 | 1,213,698 | — | — |
| 1983-03-30 | $10.79 | $10.79 | 684,600 | — | — |
| 1983-03-29 | $10.69 | $10.69 | 670,908 | — | — |
| 1983-03-28 | $10.84 | $10.84 | 1,677,270 | — | — |
| 1983-03-25 | $10.60 | $10.60 | 2,622,996 | — | — |
| 1983-03-24 | $10.22 | $10.22 | 6,205,410 | — | — |
| 1983-03-23 | $9.75 | $9.75 | 6,893,922 | — | — |
| 1983-03-22 | $9.76 | $9.76 | 875,310 | — | — |
| 1983-03-21 | $9.97 | $9.97 | 1,680,204 | — | — |
| 1983-03-18 | $10.07 | $10.07 | 2,674,830 | — | — |
| 1983-03-17 | $9.47 | $9.47 | 1,538,394 | — | — |
| 1983-03-16 | $9.45 | $9.45 | 1,057,218 | — | — |
| 1983-03-15 | $9.73 | $9.73 | 947,682 | — | — |
| 1983-03-14 | $9.71 | $9.71 | 1,026,900 | — | — |
| 1983-03-11 | $9.97 | $9.97 | 1,414,188 | — | — |
| 1983-03-10 | $10.10 | $10.10 | 2,066,514 | — | — |
| 1983-03-09 | $9.98 | $9.98 | 1,711,500 | — | — |
| 1983-03-08 | $9.79 | $9.79 | 1,708,566 | — | — |
| 1983-03-07 | $9.89 | $9.89 | 897,804 | — | — |
| 1983-03-04 | $9.69 | $9.69 | 896,826 | — | — |
| 1983-03-03 | $9.62 | $9.62 | 1,778,982 | — | — |
| 1983-03-02 | $9.46 | $9.46 | 3,243,048 | — | — |
| 1983-03-01 | $9.11 | $9.11 | 3,059,184 | — | — |
| 1983-02-28 | $8.95 | $8.95 | 3,562,854 | — | — |
| 1983-02-25 | $8.63 | $8.63 | 1,142,304 | — | — |
| 1983-02-24 | $8.81 | $8.81 | 1,060,152 | — | — |
| 1983-02-23 | $8.77 | $8.77 | 1,412,232 | — | — |
| 1983-02-22 | $8.79 | $8.79 | 255,258 | — | — |
| 1983-02-18 | $8.78 | $8.78 | 1,282,158 | — | — |
| 1983-02-17 | $8.82 | $8.82 | 557,460 | — | — |
| 1983-02-16 | $8.99 | $8.99 | 519,318 | — | — |
| 1983-02-15 | $9.10 | $9.10 | 946,704 | — | — |
| 1983-02-14 | $9.02 | $9.02 | 1,256,730 | — | — |
| 1983-02-11 | $9.10 | $9.10 | 1,420,056 | — | — |
| 1983-02-10 | $9.16 | $9.16 | 471,396 | — | — |
| 1983-02-09 | $9.14 | $9.14 | 1,027,878 | — | — |
| 1983-02-08 | $9.19 | $9.19 | 877,266 | — | — |
| 1983-02-07 | $9.15 | $9.15 | 1,168,710 | — | — |
| 1983-02-04 | $9.25 | $9.25 | 1,403,430 | — | — |
| 1983-02-03 | $9.05 | $9.05 | 1,442,550 | — | — |
| 1983-02-02 | $9.00 | $9.00 | 1,382,892 | — | — |
| 1983-02-01 | $9.14 | $9.14 | 1,445,484 | — | — |
| 1983-01-31 | $9.20 | $9.20 | 939,858 | — | — |
| 1983-01-28 | $9.05 | $9.05 | 1,028,856 | — | — |
| 1983-01-27 | $9.10 | $9.10 | 1,068,954 | — | — |
| 1983-01-26 | $8.84 | $8.84 | 909,540 | — | — |
| 1983-01-25 | $8.68 | $8.68 | 1,181,424 | — | — |
| 1983-01-24 | $8.44 | $8.44 | 1,255,752 | — | — |
| 1983-01-21 | $8.76 | $8.76 | 938,880 | — | — |
| 1983-01-20 | $8.97 | $8.97 | 766,752 | — | — |
| 1983-01-19 | $9.02 | $9.02 | 1,173,600 | — | — |
| 1983-01-18 | $8.95 | $8.95 | 1,353,552 | — | — |
| 1983-01-17 | $9.00 | $9.00 | 1,673,358 | — | — |
| 1983-01-14 | $8.88 | $8.88 | 1,971,648 | — | — |
| 1983-01-13 | $8.51 | $8.51 | 1,305,630 | — | — |
| 1983-01-12 | $8.37 | $8.37 | 2,657,226 | — | — |
| 1983-01-11 | $8.17 | $8.17 | 1,812,234 | — | — |
| 1983-01-10 | $8.22 | $8.22 | 696,336 | — | — |
| 1983-01-07 | $8.04 | $8.04 | 1,429,836 | — | — |
| 1983-01-06 | $7.87 | $7.87 | 1,644,018 | — | — |
| 1983-01-05 | $7.80 | $7.80 | 3,095,370 | — | — |
| 1983-01-04 | $7.54 | $7.54 | 1,441,572 | — | — |
| 1983-01-03 | $7.45 | $7.45 | 772,620 | — | — |