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 | $16.31 | $16.31 | 47,600 | — | — |
| 1983-12-29 | $16.50 | $16.50 | 79,200 | — | — |
| 1983-12-28 | $16.75 | $16.75 | 26,400 | — | — |
| 1983-12-27 | $16.84 | $16.84 | 34,000 | — | — |
| 1983-12-23 | $16.81 | $16.81 | 98,800 | — | — |
| 1983-12-22 | $16.66 | $16.66 | 57,200 | — | — |
| 1983-12-21 | $16.50 | $16.50 | 175,200 | — | — |
| 1983-12-20 | $16.50 | $16.50 | 46,400 | — | — |
| 1983-12-19 | $16.44 | $16.44 | 114,800 | — | — |
| 1983-12-16 | $16.50 | $16.50 | 92,800 | — | — |
| 1983-12-15 | $16.31 | $16.31 | 87,200 | — | — |
| 1983-12-14 | $16.53 | $16.53 | 38,000 | — | — |
| 1983-12-13 | $16.34 | $16.34 | 282,800 | — | — |
| 1983-12-12 | $16.28 | $16.28 | 215,200 | — | — |
| 1983-12-09 | $16.44 | $16.44 | 86,000 | — | — |
| 1983-12-08 | $16.50 | $16.50 | 53,600 | — | — |
| 1983-12-07 | $16.63 | $16.63 | 29,200 | — | — |
| 1983-12-06 | $16.66 | $16.66 | 24,800 | — | — |
| 1983-12-05 | $16.56 | $16.56 | 110,800 | — | — |
| 1983-12-02 | $16.59 | $16.59 | 168,000 | — | — |
| 1983-12-01 | $16.34 | $16.34 | 30,000 | — | — |
| 1983-11-30 | $16.56 | $16.56 | 40,400 | — | — |
| 1983-11-29 | $16.56 | $16.56 | 83,600 | — | — |
| 1983-11-28 | $16.44 | $16.44 | 391,600 | — | — |
| 1983-11-25 | $16.69 | $16.69 | 415,600 | — | — |
| 1983-11-23 | $16.50 | $16.50 | 423,600 | — | — |
| 1983-11-22 | $16.50 | $16.50 | 169,200 | — | — |
| 1983-11-21 | $16.22 | $16.22 | 42,800 | — | — |
| 1983-11-18 | $16.13 | $16.13 | 146,000 | — | — |
| 1983-11-17 | $16.13 | $16.13 | 98,400 | — | — |
| 1983-11-16 | $16.38 | $16.37 | 153,600 | — | — |
| 1983-11-15 | $16.09 | $16.09 | 34,800 | — | — |
| 1983-11-14 | $15.91 | $15.91 | 160,000 | — | — |
| 1983-11-11 | $15.72 | $15.72 | 142,000 | — | — |
| 1983-11-10 | $15.50 | $15.50 | 254,800 | — | — |
| 1983-11-09 | $15.50 | $15.50 | 270,000 | — | — |
| 1983-11-08 | $15.59 | $15.59 | 108,000 | — | — |
| 1983-11-07 | $15.38 | $15.38 | 97,200 | — | — |
| 1983-11-04 | $15.34 | $15.34 | 129,600 | — | — |
| 1983-11-03 | $15.50 | $15.50 | 104,000 | — | — |
| 1983-11-02 | $15.47 | $15.47 | 478,800 | — | — |
| 1983-11-01 | $15.03 | $15.03 | 185,200 | — | — |
| 1983-10-31 | $15.25 | $15.25 | 112,800 | — | — |
| 1983-10-28 | $14.75 | $14.75 | 62,000 | — | — |
| 1983-10-27 | $14.50 | $14.50 | 66,400 | — | — |
| 1983-10-26 | $14.53 | $14.53 | 71,200 | — | — |
| 1983-10-25 | $14.28 | $14.28 | 34,400 | — | — |
| 1983-10-24 | $14.22 | $14.22 | 56,000 | — | — |
| 1983-10-21 | $14.38 | $14.37 | 185,600 | — | — |
| 1983-10-20 | $14.03 | $14.03 | 126,800 | — | — |
| 1983-10-19 | $13.94 | $13.94 | 44,400 | — | — |
| 1983-10-18 | $14.00 | $14.00 | 34,400 | — | — |
| 1983-10-17 | $14.03 | $14.03 | 42,800 | — | — |
| 1983-10-14 | $14.09 | $14.09 | 6,400 | — | — |
| 1983-10-13 | $14.13 | $14.13 | 47,200 | — | — |
| 1983-10-12 | $14.00 | $14.00 | 49,200 | — | — |
| 1983-10-11 | $14.25 | $14.25 | 57,600 | — | — |
| 1983-10-10 | $14.34 | $14.34 | 2,000 | — | — |
| 1983-10-07 | $14.38 | $14.37 | 52,000 | — | — |
| 1983-10-06 | $14.25 | $14.25 | 164,400 | — | — |
| 1983-10-05 | $14.13 | $14.13 | 81,600 | — | — |
| 1983-10-04 | $14.09 | $14.09 | 30,000 | — | — |
| 1983-10-03 | $14.06 | $14.06 | 59,200 | — | — |
| 1983-09-30 | $14.25 | $14.25 | 449,200 | — | — |
| 1983-09-29 | $14.38 | $14.37 | 5,600 | — | — |
| 1983-09-28 | $14.38 | $14.37 | 228,000 | — | — |
| 1983-09-27 | $14.47 | $14.47 | 52,000 | — | — |
| 1983-09-26 | $14.63 | $14.62 | 78,800 | — | — |
| 1983-09-23 | $14.56 | $14.56 | 53,600 | — | — |
| 1983-09-22 | $14.50 | $14.50 | 256,800 | — | — |
| 1983-09-21 | $14.50 | $14.50 | 52,000 | — | — |
| 1983-09-20 | $14.69 | $14.69 | 225,600 | — | — |
| 1983-09-19 | $14.34 | $14.34 | 35,200 | — | — |
| 1983-09-16 | $14.53 | $14.53 | 12,000 | — | — |
| 1983-09-15 | $14.34 | $14.34 | 719,200 | — | — |
| 1983-09-14 | $14.38 | $14.37 | 80,400 | — | — |
| 1983-09-13 | $14.13 | $14.13 | 97,200 | — | — |
| 1983-09-12 | $14.38 | $14.37 | 320,000 | — | — |
| 1983-09-09 | $14.50 | $14.50 | 72,000 | — | — |
| 1983-09-08 | $14.38 | $14.37 | 120,000 | — | — |
| 1983-09-07 | $14.19 | $14.19 | 102,400 | — | — |
| 1983-09-06 | $14.31 | $14.31 | 38,400 | — | — |
| 1983-09-02 | $14.25 | $14.25 | 60,400 | — | — |
| 1983-09-01 | $14.00 | $14.00 | 64,000 | — | — |
| 1983-08-31 | $13.75 | $13.75 | 81,200 | — | — |
| 1983-08-30 | $13.38 | $13.38 | 40,800 | — | — |
| 1983-08-29 | $13.25 | $13.25 | 69,200 | — | — |
| 1983-08-26 | $13.31 | $13.31 | 32,400 | — | — |
| 1983-08-25 | $13.19 | $13.19 | 91,200 | — | — |
| 1983-08-24 | $13.22 | $13.22 | 34,400 | — | — |
| 1983-08-23 | $13.31 | $13.31 | 8,000 | — | — |
| 1983-08-22 | $13.25 | $13.25 | 72,000 | — | — |
| 1983-08-19 | $13.47 | $13.47 | 9,600 | — | — |
| 1983-08-18 | $13.44 | $13.44 | 98,400 | — | — |
| 1983-08-17 | $13.50 | $13.50 | 206,800 | — | — |
| 1983-08-16 | $13.31 | $13.31 | 219,600 | — | — |
| 1983-08-15 | $12.75 | $12.75 | 44,000 | — | — |
| 1983-08-12 | $12.81 | $12.81 | 21,200 | — | — |
| 1983-08-11 | $12.81 | $12.81 | 59,200 | — | — |
| 1983-08-10 | $12.69 | $12.69 | 98,400 | — | — |
| 1983-08-09 | $12.56 | $12.56 | 30,800 | — | — |
| 1983-08-08 | $12.88 | $12.87 | 23,200 | — | — |
| 1983-08-05 | $13.06 | $13.06 | 342,000 | — | — |
| 1983-08-04 | $13.19 | $13.19 | 356,000 | — | — |
| 1983-08-03 | $13.59 | $13.59 | 208,800 | — | — |
| 1983-08-02 | $12.94 | $12.94 | 168,000 | — | — |
| 1983-08-01 | $13.09 | $13.09 | 124,800 | — | — |
| 1983-07-29 | $12.38 | $12.37 | 520,000 | — | — |
| 1983-07-28 | $13.31 | $13.31 | 603,200 | — | — |
| 1983-07-27 | $13.25 | $13.25 | 94,000 | — | — |
| 1983-07-26 | $13.28 | $13.28 | 29,600 | — | — |
| 1983-07-25 | $13.19 | $13.19 | 29,600 | — | — |
| 1983-07-22 | $13.00 | $13.00 | 246,800 | — | — |
| 1983-07-21 | $13.00 | $13.00 | 208,400 | — | — |
| 1983-07-20 | $12.81 | $12.81 | 219,600 | — | — |
| 1983-07-19 | $12.47 | $12.47 | 84,400 | — | — |
| 1983-07-18 | $12.41 | $12.41 | 58,000 | — | — |
| 1983-07-15 | $12.50 | $12.50 | 33,600 | — | — |
| 1983-07-14 | $12.63 | $12.63 | 76,800 | — | — |
| 1983-07-13 | $12.78 | $12.78 | 78,800 | — | — |
| 1983-07-12 | $13.00 | $13.00 | 66,000 | — | — |
| 1983-07-11 | $13.38 | $13.38 | 34,400 | — | — |
| 1983-07-08 | $13.25 | $13.25 | 266,400 | — | — |
| 1983-07-07 | $13.50 | $13.50 | 232,400 | — | — |
| 1983-07-06 | $12.88 | $12.87 | 46,000 | — | — |
| 1983-07-05 | $12.72 | $12.72 | 36,800 | — | — |
| 1983-07-01 | $12.97 | $12.97 | 30,800 | — | — |
| 1983-06-30 | $12.84 | $12.84 | 134,400 | — | — |
| 1983-06-29 | $12.91 | $12.91 | 45,200 | — | — |
| 1983-06-28 | $12.97 | $12.97 | 52,800 | — | — |
| 1983-06-27 | $13.00 | $13.00 | 84,400 | — | — |
| 1983-06-24 | $13.53 | $13.53 | 96,400 | — | — |
| 1983-06-23 | $13.16 | $13.16 | 232,000 | — | — |
| 1983-06-22 | $13.13 | $13.12 | 61,200 | — | — |
| 1983-06-21 | $13.19 | $13.19 | 135,200 | — | — |
| 1983-06-20 | $13.16 | $13.16 | 147,600 | — | — |
| 1983-06-17 | $13.34 | $13.34 | 139,600 | — | — |
| 1983-06-16 | $13.50 | $13.50 | 100,000 | — | — |
| 1983-06-15 | $13.50 | $13.50 | 352,400 | — | — |
| 1983-06-14 | $13.69 | $13.69 | 261,600 | — | — |
| 1983-06-13 | $12.94 | $12.94 | 136,000 | — | — |
| 1983-06-10 | $12.78 | $12.78 | 360,800 | — | — |
| 1983-06-09 | $12.47 | $12.47 | 45,600 | — | — |
| 1983-06-08 | $12.47 | $12.47 | 40,000 | — | — |
| 1983-06-07 | $12.31 | $12.31 | 55,600 | — | — |
| 1983-06-06 | $12.25 | $12.25 | 52,000 | — | — |
| 1983-06-03 | $12.34 | $12.34 | 45,200 | — | — |
| 1983-06-02 | $12.47 | $12.47 | 242,000 | — | — |
| 1983-06-01 | $12.44 | $12.44 | 117,200 | — | — |
| 1983-05-31 | $12.25 | $12.25 | 85,200 | — | — |
| 1983-05-27 | $12.34 | $12.34 | 137,600 | — | — |
| 1983-05-26 | $12.50 | $12.50 | 90,000 | — | — |
| 1983-05-25 | $12.59 | $12.59 | 146,800 | — | — |
| 1983-05-24 | $12.44 | $12.44 | 305,200 | — | — |
| 1983-05-23 | $12.47 | $12.47 | 113,600 | — | — |
| 1983-05-20 | $12.69 | $12.69 | 76,000 | — | — |
| 1983-05-19 | $12.56 | $12.56 | 73,200 | — | — |
| 1983-05-18 | $12.63 | $12.63 | 72,400 | — | — |
| 1983-05-17 | $12.56 | $12.56 | 45,600 | — | — |
| 1983-05-16 | $12.81 | $12.81 | 183,600 | — | — |
| 1983-05-13 | $12.94 | $12.94 | 77,200 | — | — |
| 1983-05-12 | $12.84 | $12.84 | 34,400 | — | — |
| 1983-05-11 | $12.75 | $12.75 | 26,400 | — | — |
| 1983-05-10 | $12.81 | $12.81 | 44,800 | — | — |
| 1983-05-09 | $12.94 | $12.94 | 38,000 | — | — |
| 1983-05-06 | $13.28 | $13.28 | 40,800 | — | — |
| 1983-05-05 | $13.28 | $13.28 | 42,400 | — | — |
| 1983-05-04 | $12.88 | $12.87 | 68,000 | — | — |
| 1983-05-03 | $12.50 | $12.50 | 176,000 | — | — |
| 1983-05-02 | $12.91 | $12.91 | 30,000 | — | — |
| 1983-04-29 | $12.97 | $12.97 | 55,600 | — | — |
| 1983-04-28 | $12.81 | $12.81 | 89,200 | — | — |
| 1983-04-27 | $13.00 | $13.00 | 26,800 | — | — |
| 1983-04-26 | $12.81 | $12.81 | 77,600 | — | — |
| 1983-04-25 | $13.00 | $13.00 | 68,800 | — | — |
| 1983-04-22 | $13.09 | $13.09 | 66,000 | — | — |
| 1983-04-21 | $13.34 | $13.34 | 83,600 | — | — |
| 1983-04-20 | $13.38 | $13.38 | 36,800 | — | — |
| 1983-04-19 | $13.06 | $13.06 | 356,000 | — | — |
| 1983-04-18 | $13.22 | $13.22 | 134,800 | — | — |
| 1983-04-15 | $12.88 | $12.87 | 198,400 | — | — |
| 1983-04-14 | $12.50 | $12.50 | 114,000 | — | — |
| 1983-04-13 | $12.56 | $12.56 | 64,800 | — | — |
| 1983-04-12 | $12.44 | $12.44 | 59,600 | — | — |
| 1983-04-11 | $12.44 | $12.44 | 39,200 | — | — |
| 1983-04-08 | $12.38 | $12.37 | 59,200 | — | — |
| 1983-04-07 | $12.31 | $12.31 | 55,600 | — | — |
| 1983-04-06 | $12.31 | $12.31 | 70,800 | — | — |
| 1983-04-05 | $12.63 | $12.63 | 52,000 | — | — |
| 1983-04-04 | $12.50 | $12.50 | 100,400 | — | — |
| 1983-03-31 | $12.56 | $12.56 | 53,200 | — | — |
| 1983-03-30 | $12.63 | $12.63 | 15,600 | — | — |
| 1983-03-29 | $12.75 | $12.75 | 51,600 | — | — |
| 1983-03-28 | $12.84 | $12.84 | 67,600 | — | — |
| 1983-03-25 | $12.88 | $12.87 | 152,400 | — | — |
| 1983-03-24 | $12.84 | $12.84 | 238,800 | — | — |
| 1983-03-23 | $12.28 | $12.28 | 129,200 | — | — |
| 1983-03-22 | $12.28 | $12.28 | 26,800 | — | — |
| 1983-03-21 | $12.34 | $12.34 | 106,800 | — | — |
| 1983-03-18 | $12.06 | $12.06 | 62,800 | — | — |
| 1983-03-17 | $12.00 | $12.00 | 61,600 | — | — |
| 1983-03-16 | $11.88 | $11.87 | 95,200 | — | — |
| 1983-03-15 | $11.81 | $11.81 | 57,600 | — | — |
| 1983-03-14 | $11.75 | $11.75 | 183,200 | — | — |
| 1983-03-11 | $12.09 | $12.09 | 39,200 | — | — |
| 1983-03-10 | $12.31 | $12.31 | 72,400 | — | — |
| 1983-03-09 | $12.38 | $12.37 | 48,400 | — | — |
| 1983-03-08 | $12.50 | $12.50 | 102,000 | — | — |
| 1983-03-07 | $12.88 | $12.87 | 85,200 | — | — |
| 1983-03-04 | $13.03 | $13.03 | 42,400 | — | — |
| 1983-03-03 | $12.91 | $12.91 | 92,800 | — | — |
| 1983-03-02 | $12.75 | $12.75 | 139,200 | — | — |
| 1983-03-01 | $12.56 | $12.56 | 200,000 | — | — |
| 1983-02-28 | $12.25 | $12.25 | 102,400 | — | — |
| 1983-02-25 | $12.06 | $12.06 | 95,200 | — | — |
| 1983-02-24 | $11.97 | $11.97 | 42,400 | — | — |
| 1983-02-23 | $11.88 | $11.87 | 25,600 | — | — |
| 1983-02-22 | $12.00 | $12.00 | 93,200 | — | — |
| 1983-02-18 | $12.25 | $12.25 | 259,200 | — | — |
| 1983-02-17 | $11.88 | $11.87 | 41,600 | — | — |
| 1983-02-16 | $12.06 | $12.06 | 174,000 | — | — |
| 1983-02-15 | $11.69 | $11.69 | 136,400 | — | — |
| 1983-02-14 | $11.72 | $11.72 | 52,400 | — | — |
| 1983-02-11 | $11.56 | $11.56 | 33,600 | — | — |
| 1983-02-10 | $11.63 | $11.63 | 31,200 | — | — |
| 1983-02-09 | $11.56 | $11.56 | 17,600 | — | — |
| 1983-02-08 | $11.66 | $11.66 | 28,000 | — | — |
| 1983-02-07 | $11.69 | $11.69 | 35,600 | — | — |
| 1983-02-04 | $11.75 | $11.75 | 102,800 | — | — |
| 1983-02-03 | $11.59 | $11.59 | 39,600 | — | — |
| 1983-02-02 | $11.69 | $11.69 | 72,400 | — | — |
| 1983-02-01 | $11.75 | $11.75 | 68,800 | — | — |
| 1983-01-31 | $11.75 | $11.75 | 94,400 | — | — |
| 1983-01-28 | $11.59 | $11.59 | 373,600 | — | — |
| 1983-01-27 | $11.69 | $11.69 | 47,200 | — | — |
| 1983-01-26 | $11.47 | $11.47 | 82,000 | — | — |
| 1983-01-25 | $11.50 | $11.50 | 183,200 | — | — |
| 1983-01-24 | $10.94 | $10.94 | 45,200 | — | — |
| 1983-01-21 | $11.31 | $11.31 | 47,600 | — | — |
| 1983-01-20 | $11.50 | $11.50 | 71,200 | — | — |
| 1983-01-19 | $11.72 | $11.72 | 194,000 | — | — |
| 1983-01-18 | $11.34 | $11.34 | 115,600 | — | — |
| 1983-01-17 | $11.63 | $11.63 | 59,200 | — | — |
| 1983-01-14 | $11.25 | $11.25 | 212,400 | — | — |
| 1983-01-13 | $10.75 | $10.75 | 472,400 | — | — |
| 1983-01-12 | $10.75 | $10.75 | 681,600 | — | — |
| 1983-01-11 | $10.72 | $10.72 | 165,200 | — | — |
| 1983-01-10 | $11.06 | $11.06 | 28,000 | — | — |
| 1983-01-07 | $10.94 | $10.94 | 287,600 | — | — |
| 1983-01-06 | $11.22 | $11.22 | 103,600 | — | — |
| 1983-01-05 | $11.13 | $11.12 | 28,400 | — | — |
| 1983-01-04 | $11.13 | $11.12 | 48,800 | — | — |
| 1983-01-03 | $11.13 | $11.12 | 33,200 | — | — |