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 | $13.69 | $17.33 | 794,022 | — | — |
| 1983-12-29 | $13.77 | $17.42 | 2,705,445 | — | — |
| 1983-12-28 | $13.81 | $17.47 | 1,354,215 | — | — |
| 1983-12-27 | $13.66 | $17.28 | 1,548,243 | — | — |
| 1983-12-23 | $13.42 | $16.98 | 555,218 | — | — |
| 1983-12-22 | $13.33 | $16.87 | 1,343,270 | — | — |
| 1983-12-21 | $13.32 | $16.85 | 2,153,212 | — | — |
| 1983-12-20 | $13.25 | $16.77 | 1,303,469 | — | — |
| 1983-12-19 | $13.44 | $17.01 | 1,044,765 | — | — |
| 1983-12-16 | $13.28 | $16.80 | 1,772,121 | — | — |
| 1983-12-15 | $13.12 | $16.60 | 3,152,206 | — | — |
| 1983-12-14 | $13.48 | $17.06 | 2,202,962 | — | — |
| 1983-12-13 | $13.76 | $17.41 | 1,610,929 | — | — |
| 1983-12-12 | $13.99 | $17.66 | 757,206 | — | — |
| 1983-12-09 | $13.87 | $17.50 | 1,637,794 | — | — |
| 1983-12-08 | $14.03 | $17.71 | 1,419,886 | — | — |
| 1983-12-07 | $14.06 | $17.74 | 2,249,728 | — | — |
| 1983-12-06 | $14.03 | $17.71 | 908,448 | — | — |
| 1983-12-05 | $14.35 | $18.10 | 1,429,836 | — | — |
| 1983-12-02 | $14.28 | $18.02 | 1,680,580 | — | — |
| 1983-12-01 | $14.27 | $18.01 | 1,493,517 | — | — |
| 1983-11-30 | $14.17 | $17.88 | 1,857,692 | — | — |
| 1983-11-29 | $14.31 | $18.06 | 1,664,659 | — | — |
| 1983-11-28 | $13.97 | $17.63 | 1,176,107 | — | — |
| 1983-11-25 | $13.99 | $17.66 | 575,118 | — | — |
| 1983-11-23 | $13.87 | $17.50 | 3,216,882 | — | — |
| 1983-11-22 | $14.05 | $17.72 | 2,542,262 | — | — |
| 1983-11-21 | $14.20 | $17.91 | 1,660,679 | — | — |
| 1983-11-18 | $13.98 | $17.64 | 981,084 | — | — |
| 1983-11-17 | $14.10 | $17.79 | 1,291,529 | — | — |
| 1983-11-16 | $14.16 | $17.87 | 1,795,006 | — | — |
| 1983-11-15 | $14.11 | $17.80 | 1,914,408 | — | — |
| 1983-11-14 | $14.18 | $17.90 | 1,307,449 | — | — |
| 1983-11-11 | $14.17 | $17.88 | 1,466,651 | — | — |
| 1983-11-10 | $13.79 | $17.41 | 1,703,465 | — | — |
| 1983-11-09 | $13.56 | $17.11 | 2,054,705 | — | — |
| 1983-11-08 | $13.20 | $16.66 | 1,622,869 | — | — |
| 1983-11-07 | $13.19 | $16.65 | 1,144,267 | — | — |
| 1983-11-04 | $13.01 | $16.42 | 1,414,911 | — | — |
| 1983-11-03 | $13.04 | $16.46 | 2,630,819 | — | — |
| 1983-11-02 | $13.34 | $16.84 | 1,445,756 | — | — |
| 1983-11-01 | $13.50 | $17.04 | 2,509,427 | — | — |
| 1983-10-31 | $13.17 | $16.61 | 3,276,583 | — | — |
| 1983-10-28 | $13.67 | $17.25 | 2,956,188 | — | — |
| 1983-10-27 | $14.17 | $17.88 | 1,195,012 | — | — |
| 1983-10-26 | $14.37 | $18.14 | 1,598,988 | — | — |
| 1983-10-25 | $14.47 | $18.26 | 1,486,552 | — | — |
| 1983-10-24 | $14.33 | $18.09 | 2,622,858 | — | — |
| 1983-10-21 | $14.05 | $17.72 | 1,611,924 | — | — |
| 1983-10-20 | $14.17 | $17.88 | 1,833,812 | — | — |
| 1983-10-19 | $14.38 | $18.15 | 5,889,491 | — | — |
| 1983-10-18 | $14.33 | $18.09 | 4,587,017 | — | — |
| 1983-10-17 | $14.57 | $18.39 | 1,866,647 | — | — |
| 1983-10-14 | $14.21 | $17.93 | 1,286,554 | — | — |
| 1983-10-13 | $14.20 | $17.91 | 2,099,481 | — | — |
| 1983-10-12 | $14.21 | $17.93 | 1,567,148 | — | — |
| 1983-10-11 | $14.30 | $18.04 | 1,190,037 | — | — |
| 1983-10-10 | $14.57 | $18.39 | 1,561,178 | — | — |
| 1983-10-07 | $14.30 | $18.04 | 1,367,150 | — | — |
| 1983-10-06 | $14.50 | $18.29 | 797,007 | — | — |
| 1983-10-05 | $14.52 | $18.33 | 2,400,970 | — | — |
| 1983-10-04 | $14.15 | $17.85 | 2,220,873 | — | — |
| 1983-10-03 | $14.07 | $17.76 | 1,243,768 | — | — |
| 1983-09-30 | $14.07 | $17.76 | 1,522,372 | — | — |
| 1983-09-29 | $14.26 | $17.99 | 1,435,806 | — | — |
| 1983-09-28 | $14.67 | $18.52 | 1,726,350 | — | — |
| 1983-09-27 | $14.52 | $18.33 | 3,580,062 | — | — |
| 1983-09-26 | $14.75 | $18.61 | 4,682,539 | — | — |
| 1983-09-23 | $14.48 | $18.28 | 3,263,648 | — | — |
| 1983-09-22 | $14.37 | $18.14 | 2,342,264 | — | — |
| 1983-09-21 | $13.92 | $17.57 | 2,262,663 | — | — |
| 1983-09-20 | $13.92 | $17.57 | 3,419,865 | — | — |
| 1983-09-19 | $13.63 | $17.20 | 1,283,569 | — | — |
| 1983-09-16 | $13.52 | $17.01 | 1,311,429 | — | — |
| 1983-09-15 | $13.40 | $16.86 | 1,481,577 | — | — |
| 1983-09-14 | $13.59 | $17.10 | 2,375,100 | — | — |
| 1983-09-13 | $13.44 | $16.91 | 1,553,218 | — | — |
| 1983-09-12 | $13.47 | $16.94 | 3,519,367 | — | — |
| 1983-09-09 | $13.79 | $17.35 | 1,626,849 | — | — |
| 1983-09-08 | $13.91 | $17.50 | 2,144,256 | — | — |
| 1983-09-07 | $13.54 | $17.04 | 1,256,703 | — | — |
| 1983-09-06 | $13.74 | $17.29 | 973,124 | — | — |
| 1983-09-02 | $13.33 | $16.77 | 831,832 | — | — |
| 1983-09-01 | $13.27 | $16.69 | 2,075,600 | — | — |
| 1983-08-31 | $13.09 | $16.47 | 2,257,688 | — | — |
| 1983-08-30 | $12.98 | $16.33 | 1,492,522 | — | — |
| 1983-08-29 | $12.89 | $16.22 | 1,281,579 | — | — |
| 1983-08-26 | $12.73 | $16.01 | 2,049,730 | — | — |
| 1983-08-25 | $12.64 | $15.90 | 4,927,312 | — | — |
| 1983-08-24 | $12.66 | $15.93 | 2,022,865 | — | — |
| 1983-08-23 | $12.80 | $16.11 | 2,645,744 | — | — |
| 1983-08-22 | $12.76 | $16.06 | 4,181,051 | — | — |
| 1983-08-19 | $13.09 | $16.47 | 3,858,666 | — | — |
| 1983-08-18 | $13.39 | $16.85 | 1,177,102 | — | — |
| 1983-08-17 | $13.54 | $17.04 | 1,156,207 | — | — |
| 1983-08-16 | $13.48 | $16.96 | 1,297,499 | — | — |
| 1983-08-15 | $13.72 | $17.26 | 1,722,370 | — | — |
| 1983-08-12 | $13.35 | $16.80 | 1,776,101 | — | — |
| 1983-08-11 | $13.42 | $16.88 | 1,490,532 | — | — |
| 1983-08-10 | $13.27 | $16.69 | 1,052,725 | — | — |
| 1983-08-09 | $13.37 | $16.82 | 2,358,185 | — | — |
| 1983-08-08 | $13.24 | $16.66 | 1,735,305 | — | — |
| 1983-08-05 | $13.53 | $17.02 | 1,324,364 | — | — |
| 1983-08-04 | $13.68 | $17.21 | 1,989,034 | — | — |
| 1983-08-03 | $13.77 | $17.32 | 1,443,766 | — | — |
| 1983-08-02 | $13.59 | $17.10 | 881,583 | — | — |
| 1983-08-01 | $13.74 | $17.29 | 1,559,188 | — | — |
| 1983-07-29 | $13.44 | $16.91 | 2,153,212 | — | — |
| 1983-07-28 | $13.47 | $16.94 | 2,668,629 | — | — |
| 1983-07-27 | $14.27 | $17.96 | 5,844,716 | — | — |
| 1983-07-26 | $14.60 | $18.37 | 932,329 | — | — |
| 1983-07-25 | $14.51 | $18.26 | 858,698 | — | — |
| 1983-07-22 | $14.66 | $18.45 | 2,337,289 | — | — |
| 1983-07-21 | $14.87 | $18.71 | 3,916,377 | — | — |
| 1983-07-20 | $14.12 | $17.77 | 3,409,915 | — | — |
| 1983-07-19 | $13.18 | $16.58 | 1,702,470 | — | — |
| 1983-07-18 | $12.89 | $16.22 | 3,215,887 | — | — |
| 1983-07-15 | $13.09 | $16.47 | 1,960,179 | — | — |
| 1983-07-14 | $13.28 | $16.71 | 1,427,846 | — | — |
| 1983-07-13 | $13.52 | $17.01 | 1,305,459 | — | — |
| 1983-07-12 | $13.52 | $17.01 | 2,228,833 | — | — |
| 1983-07-11 | $13.49 | $16.98 | 751,236 | — | — |
| 1983-07-08 | $13.29 | $16.72 | 1,195,012 | — | — |
| 1983-07-07 | $13.34 | $16.79 | 826,857 | — | — |
| 1983-07-06 | $13.47 | $16.94 | 839,792 | — | — |
| 1983-07-05 | $13.18 | $16.58 | 1,261,678 | — | — |
| 1983-07-01 | $13.57 | $17.07 | 430,841 | — | — |
| 1983-06-30 | $13.62 | $17.13 | 1,621,874 | — | — |
| 1983-06-29 | $13.52 | $17.01 | 1,041,780 | — | — |
| 1983-06-28 | $13.33 | $16.77 | 911,433 | — | — |
| 1983-06-27 | $13.79 | $17.35 | 1,004,965 | — | — |
| 1983-06-24 | $13.87 | $17.45 | 902,478 | — | — |
| 1983-06-23 | $13.84 | $17.42 | 3,102,455 | — | — |
| 1983-06-22 | $13.49 | $16.98 | 2,302,464 | — | — |
| 1983-06-21 | $13.37 | $16.82 | 1,688,540 | — | — |
| 1983-06-20 | $13.27 | $16.69 | 648,749 | — | — |
| 1983-06-17 | $13.37 | $16.82 | 985,064 | — | — |
| 1983-06-16 | $13.37 | $16.82 | 1,553,218 | — | — |
| 1983-06-15 | $13.40 | $16.81 | 1,801,971 | — | — |
| 1983-06-14 | $13.32 | $16.70 | 1,509,437 | — | — |
| 1983-06-13 | $13.09 | $16.42 | 2,085,551 | — | — |
| 1983-06-10 | $13.12 | $16.45 | 2,892,507 | — | — |
| 1983-06-09 | $12.91 | $16.20 | 2,575,098 | — | — |
| 1983-06-08 | $12.76 | $16.01 | 4,305,428 | — | — |
| 1983-06-07 | $12.78 | $16.03 | 1,399,985 | — | — |
| 1983-06-06 | $13.10 | $16.44 | 2,481,566 | — | — |
| 1983-06-03 | $12.94 | $16.23 | 4,774,080 | — | — |
| 1983-06-02 | $12.36 | $15.51 | 2,676,589 | — | — |
| 1983-06-01 | $11.71 | $14.69 | 1,203,968 | — | — |
| 1983-05-31 | $11.46 | $14.37 | 1,150,237 | — | — |
| 1983-05-27 | $11.76 | $14.75 | 289,549 | — | — |
| 1983-05-26 | $11.83 | $14.84 | 1,311,429 | — | — |
| 1983-05-25 | $11.96 | $15.00 | 2,294,504 | — | — |
| 1983-05-24 | $12.06 | $15.13 | 1,334,315 | — | — |
| 1983-05-23 | $12.11 | $15.19 | 2,076,595 | — | — |
| 1983-05-20 | $11.96 | $15.00 | 1,628,839 | — | — |
| 1983-05-19 | $11.63 | $14.59 | 1,278,594 | — | — |
| 1983-05-18 | $11.71 | $14.69 | 575,118 | — | — |
| 1983-05-17 | $11.73 | $14.72 | 1,058,695 | — | — |
| 1983-05-16 | $11.78 | $14.78 | 1,089,541 | — | — |
| 1983-05-13 | $12.00 | $15.05 | 1,043,770 | — | — |
| 1983-05-12 | $11.68 | $14.66 | 1,883,563 | — | — |
| 1983-05-11 | $11.72 | $14.70 | 1,711,425 | — | — |
| 1983-05-10 | $11.96 | $15.00 | 1,361,180 | — | — |
| 1983-05-09 | $11.87 | $14.89 | 2,142,266 | — | — |
| 1983-05-06 | $11.88 | $14.91 | 2,431,816 | — | — |
| 1983-05-05 | $11.43 | $14.34 | 2,722,360 | — | — |
| 1983-05-04 | $10.85 | $13.62 | 4,684,529 | — | — |
| 1983-05-03 | $10.63 | $13.33 | 1,874,607 | — | — |
| 1983-05-02 | $10.70 | $13.43 | 1,181,082 | — | — |
| 1983-04-29 | $10.85 | $13.62 | 652,730 | — | — |
| 1983-04-28 | $11.00 | $13.80 | 952,229 | — | — |
| 1983-04-27 | $10.89 | $13.66 | 2,131,321 | — | — |
| 1983-04-26 | $10.85 | $13.62 | 1,467,646 | — | — |
| 1983-04-25 | $10.50 | $13.17 | 1,482,572 | — | — |
| 1983-04-22 | $10.60 | $13.30 | 2,886,537 | — | — |
| 1983-04-21 | $11.07 | $13.88 | 1,603,963 | — | — |
| 1983-04-20 | $11.14 | $13.98 | 1,712,420 | — | — |
| 1983-04-19 | $11.02 | $13.82 | 1,718,390 | — | — |
| 1983-04-18 | $11.27 | $14.14 | 1,641,774 | — | — |
| 1983-04-15 | $11.21 | $14.06 | 2,051,720 | — | — |
| 1983-04-14 | $11.17 | $14.01 | 2,228,833 | — | — |
| 1983-04-13 | $10.90 | $13.68 | 1,097,501 | — | — |
| 1983-04-12 | $10.70 | $13.43 | 2,147,241 | — | — |
| 1983-04-11 | $10.58 | $13.27 | 755,216 | — | — |
| 1983-04-08 | $10.30 | $12.92 | 1,190,037 | — | — |
| 1983-04-07 | $10.31 | $12.94 | 1,411,926 | — | — |
| 1983-04-06 | $10.28 | $12.89 | 1,699,485 | — | — |
| 1983-04-05 | $10.33 | $12.95 | 1,367,150 | — | — |
| 1983-04-04 | $10.51 | $13.19 | 1,199,988 | — | — |
| 1983-03-31 | $10.68 | $13.39 | 1,228,843 | — | — |
| 1983-03-30 | $10.98 | $13.77 | 1,752,221 | — | — |
| 1983-03-29 | $10.85 | $13.62 | 1,224,863 | — | — |
| 1983-03-28 | $10.83 | $13.58 | 614,919 | — | — |
| 1983-03-25 | $11.06 | $13.87 | 1,590,033 | — | — |
| 1983-03-24 | $10.94 | $13.73 | 1,818,887 | — | — |
| 1983-03-23 | $10.95 | $13.74 | 1,277,599 | — | — |
| 1983-03-22 | $10.89 | $13.66 | 1,524,362 | — | — |
| 1983-03-21 | $11.13 | $13.96 | 1,026,855 | — | — |
| 1983-03-18 | $10.89 | $13.66 | 955,214 | — | — |
| 1983-03-17 | $10.79 | $13.54 | 1,243,768 | — | — |
| 1983-03-16 | $10.68 | $13.39 | 2,978,079 | — | — |
| 1983-03-15 | $10.57 | $13.25 | 2,016,895 | — | — |
| 1983-03-14 | $10.40 | $13.00 | 2,403,955 | — | — |
| 1983-03-11 | $10.13 | $12.65 | 3,490,511 | — | — |
| 1983-03-10 | $10.48 | $13.09 | 1,708,440 | — | — |
| 1983-03-09 | $10.79 | $13.48 | 2,273,608 | — | — |
| 1983-03-08 | $10.95 | $13.69 | 1,801,971 | — | — |
| 1983-03-07 | $11.38 | $14.22 | 1,231,828 | — | — |
| 1983-03-04 | $11.55 | $14.43 | 1,189,042 | — | — |
| 1983-03-03 | $11.53 | $14.41 | 2,029,830 | — | — |
| 1983-03-02 | $11.68 | $14.60 | 2,701,465 | — | — |
| 1983-03-01 | $11.39 | $14.24 | 2,780,071 | — | — |
| 1983-02-28 | $11.21 | $14.00 | 1,799,981 | — | — |
| 1983-02-25 | $11.11 | $13.88 | 1,408,941 | — | — |
| 1983-02-24 | $11.41 | $14.25 | 3,090,515 | — | — |
| 1983-02-23 | $11.21 | $14.00 | 1,440,781 | — | — |
| 1983-02-22 | $11.08 | $13.85 | 1,672,619 | — | — |
| 1983-02-18 | $11.13 | $13.91 | 1,825,852 | — | — |
| 1983-02-17 | $11.06 | $13.81 | 1,487,547 | — | — |
| 1983-02-16 | $11.23 | $14.03 | 2,267,638 | — | — |
| 1983-02-15 | $11.26 | $14.07 | 1,593,018 | — | — |
| 1983-02-14 | $11.47 | $14.33 | 2,355,199 | — | — |
| 1983-02-11 | $11.08 | $13.85 | 2,068,635 | — | — |
| 1983-02-10 | $11.06 | $13.81 | 3,085,540 | — | — |
| 1983-02-09 | $10.75 | $13.44 | 1,803,961 | — | — |
| 1983-02-08 | $10.78 | $13.47 | 2,598,978 | — | — |
| 1983-02-07 | $11.18 | $13.97 | 2,952,208 | — | — |
| 1983-02-04 | $11.33 | $14.16 | 5,142,235 | — | — |
| 1983-02-03 | $10.33 | $12.90 | 3,273,598 | — | — |
| 1983-02-02 | $9.72 | $12.15 | 1,212,923 | — | — |
| 1983-02-01 | $9.57 | $11.96 | 1,893,513 | — | — |
| 1983-01-31 | $9.95 | $12.43 | 1,253,718 | — | — |
| 1983-01-28 | $9.90 | $12.37 | 3,258,673 | — | — |
| 1983-01-27 | $9.85 | $12.31 | 1,748,241 | — | — |
| 1983-01-26 | $9.64 | $12.04 | 2,066,645 | — | — |
| 1983-01-25 | $9.69 | $12.10 | 1,624,859 | — | — |
| 1983-01-24 | $9.40 | $11.74 | 2,235,798 | — | — |
| 1983-01-21 | $9.60 | $11.99 | 2,056,695 | — | — |
| 1983-01-20 | $9.62 | $12.02 | 1,071,631 | — | — |
| 1983-01-19 | $9.69 | $12.10 | 2,694,499 | — | — |
| 1983-01-18 | $9.92 | $12.40 | 3,353,199 | — | — |
| 1983-01-17 | $9.67 | $12.09 | 2,048,735 | — | — |
| 1983-01-14 | $9.42 | $11.77 | 2,183,062 | — | — |
| 1983-01-13 | $9.03 | $11.29 | 1,811,922 | — | — |
| 1983-01-12 | $8.88 | $11.10 | 2,238,783 | — | — |
| 1983-01-11 | $8.66 | $10.82 | 675,615 | — | — |
| 1983-01-10 | $8.73 | $10.91 | 1,302,474 | — | — |
| 1983-01-07 | $8.69 | $10.86 | 2,009,929 | — | — |
| 1983-01-06 | $8.49 | $10.61 | 1,578,093 | — | — |
| 1983-01-05 | $8.33 | $10.41 | 1,978,089 | — | — |
| 1983-01-04 | $8.58 | $10.72 | 1,618,889 | — | — |
| 1983-01-03 | $8.52 | $10.64 | 1,000,985 | — | — |