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 | $13.53 | $13.53 | 148,500 | — | — |
| 1983-12-29 | $13.53 | $13.53 | 64,500 | — | — |
| 1983-12-28 | $13.53 | $13.53 | 152,625 | — | — |
| 1983-12-27 | $13.53 | $13.53 | 82,875 | — | — |
| 1983-12-23 | $13.53 | $13.53 | 136,125 | — | — |
| 1983-12-22 | $13.67 | $13.67 | 146,625 | — | — |
| 1983-12-21 | $13.43 | $13.43 | 105,375 | — | — |
| 1983-12-20 | $13.57 | $13.57 | 166,875 | — | — |
| 1983-12-19 | $13.67 | $13.67 | 97,500 | — | — |
| 1983-12-16 | $13.80 | $13.80 | 65,250 | — | — |
| 1983-12-15 | $13.77 | $13.77 | 153,375 | — | — |
| 1983-12-14 | $14.07 | $14.07 | 91,500 | — | — |
| 1983-12-13 | $13.93 | $13.93 | 115,500 | — | — |
| 1983-12-12 | $13.90 | $13.90 | 148,125 | — | — |
| 1983-12-09 | $14.07 | $14.07 | 571,125 | — | — |
| 1983-12-08 | $14.40 | $14.40 | 314,250 | — | — |
| 1983-12-07 | $14.50 | $14.50 | 556,875 | — | — |
| 1983-12-06 | $14.43 | $14.43 | 159,000 | — | — |
| 1983-12-05 | $14.60 | $14.60 | 103,125 | — | — |
| 1983-12-02 | $14.40 | $14.40 | 71,250 | — | — |
| 1983-12-01 | $14.53 | $14.53 | 186,750 | — | — |
| 1983-11-30 | $14.50 | $14.50 | 353,250 | — | — |
| 1983-11-29 | $14.13 | $14.13 | 266,250 | — | — |
| 1983-11-28 | $13.97 | $13.97 | 177,000 | — | — |
| 1983-11-25 | $13.60 | $13.60 | 99,000 | — | — |
| 1983-11-23 | $13.53 | $13.53 | 151,500 | — | — |
| 1983-11-22 | $13.50 | $13.50 | 63,750 | — | — |
| 1983-11-21 | $13.33 | $13.33 | 332,250 | — | — |
| 1983-11-18 | $13.27 | $13.27 | 74,625 | — | — |
| 1983-11-17 | $13.33 | $13.33 | 108,750 | — | — |
| 1983-11-16 | $13.40 | $13.40 | 171,750 | — | — |
| 1983-11-15 | $13.67 | $13.67 | 96,375 | — | — |
| 1983-11-14 | $13.50 | $13.50 | 52,500 | — | — |
| 1983-11-11 | $13.13 | $13.13 | 160,125 | — | — |
| 1983-11-10 | $13.07 | $13.07 | 90,750 | — | — |
| 1983-11-09 | $12.53 | $12.53 | 127,500 | — | — |
| 1983-11-08 | $12.40 | $12.40 | 97,500 | — | — |
| 1983-11-07 | $12.30 | $12.30 | 94,875 | — | — |
| 1983-11-04 | $12.47 | $12.47 | 69,750 | — | — |
| 1983-11-03 | $12.40 | $12.40 | 163,125 | — | — |
| 1983-11-02 | $12.53 | $12.53 | 234,000 | — | — |
| 1983-11-01 | $12.43 | $12.43 | 144,000 | — | — |
| 1983-10-31 | $12.57 | $12.57 | 100,500 | — | — |
| 1983-10-28 | $12.80 | $12.80 | 82,875 | — | — |
| 1983-10-27 | $12.80 | $12.80 | 207,000 | — | — |
| 1983-10-26 | $13.10 | $13.10 | 136,500 | — | — |
| 1983-10-25 | $13.20 | $13.20 | 192,750 | — | — |
| 1983-10-24 | $13.43 | $13.43 | 530,250 | — | — |
| 1983-10-21 | $12.53 | $12.53 | 141,000 | — | — |
| 1983-10-20 | $12.70 | $12.70 | 96,000 | — | — |
| 1983-10-19 | $13.17 | $13.17 | 177,750 | — | — |
| 1983-10-18 | $13.07 | $13.07 | 75,000 | — | — |
| 1983-10-17 | $13.23 | $13.23 | 142,500 | — | — |
| 1983-10-14 | $13.47 | $13.47 | 112,875 | — | — |
| 1983-10-13 | $13.37 | $13.37 | 90,000 | — | — |
| 1983-10-12 | $13.20 | $13.20 | 47,250 | — | — |
| 1983-10-11 | $13.17 | $13.17 | 97,875 | — | — |
| 1983-10-10 | $13.23 | $13.23 | 58,875 | — | — |
| 1983-10-07 | $13.07 | $13.07 | 229,500 | — | — |
| 1983-10-06 | $12.53 | $12.53 | 280,125 | — | — |
| 1983-10-05 | $12.60 | $12.60 | 598,125 | — | — |
| 1983-10-04 | $12.50 | $12.50 | 143,625 | — | — |
| 1983-10-03 | $12.47 | $12.47 | 194,250 | — | — |
| 1983-09-30 | $12.87 | $12.87 | 186,750 | — | — |
| 1983-09-29 | $13.33 | $13.33 | 471,750 | — | — |
| 1983-09-28 | $14.07 | $14.07 | 84,375 | — | — |
| 1983-09-27 | $14.13 | $14.13 | 65,250 | — | — |
| 1983-09-26 | $14.27 | $14.27 | 170,625 | — | — |
| 1983-09-23 | $14.10 | $14.10 | 123,375 | — | — |
| 1983-09-22 | $14.03 | $14.03 | 106,125 | — | — |
| 1983-09-21 | $14.27 | $14.27 | 144,000 | — | — |
| 1983-09-20 | $14.50 | $14.50 | 154,125 | — | — |
| 1983-09-19 | $14.43 | $14.43 | 87,375 | — | — |
| 1983-09-16 | $14.27 | $14.27 | 151,875 | — | — |
| 1983-09-15 | $14.40 | $14.40 | 164,625 | — | — |
| 1983-09-14 | $14.73 | $14.73 | 323,250 | — | — |
| 1983-09-13 | $14.90 | $14.90 | 459,375 | — | — |
| 1983-09-12 | $15.40 | $15.40 | 318,750 | — | — |
| 1983-09-09 | $15.67 | $15.67 | 53,625 | — | — |
| 1983-09-08 | $15.53 | $15.53 | 132,750 | — | — |
| 1983-09-07 | $15.60 | $15.60 | 228,750 | — | — |
| 1983-09-06 | $16.10 | $16.10 | 120,000 | — | — |
| 1983-09-02 | $15.80 | $15.80 | 84,000 | — | — |
| 1983-09-01 | $15.63 | $15.63 | 163,125 | — | — |
| 1983-08-31 | $15.83 | $15.83 | 144,000 | — | — |
| 1983-08-30 | $16.03 | $16.03 | 86,250 | — | — |
| 1983-08-29 | $16.23 | $16.23 | 292,125 | — | — |
| 1983-08-26 | $15.67 | $15.67 | 41,625 | — | — |
| 1983-08-25 | $15.33 | $15.33 | 46,875 | — | — |
| 1983-08-24 | $15.27 | $15.27 | 66,000 | — | — |
| 1983-08-23 | $15.40 | $15.40 | 121,875 | — | — |
| 1983-08-22 | $15.37 | $15.37 | 106,500 | — | — |
| 1983-08-19 | $15.30 | $15.30 | 57,000 | — | — |
| 1983-08-18 | $15.40 | $15.40 | 100,875 | — | — |
| 1983-08-17 | $15.67 | $15.67 | 121,875 | — | — |
| 1983-08-16 | $15.57 | $15.57 | 70,875 | — | — |
| 1983-08-15 | $15.47 | $15.47 | 77,250 | — | — |
| 1983-08-12 | $15.20 | $15.20 | 51,375 | — | — |
| 1983-08-11 | $15.17 | $15.17 | 59,250 | — | — |
| 1983-08-10 | $15.27 | $15.27 | 71,250 | — | — |
| 1983-08-09 | $15.20 | $15.20 | 208,875 | — | — |
| 1983-08-08 | $15.23 | $15.23 | 79,500 | — | — |
| 1983-08-05 | $15.40 | $15.40 | 93,375 | — | — |
| 1983-08-04 | $15.27 | $15.27 | 73,875 | — | — |
| 1983-08-03 | $15.47 | $15.47 | 115,875 | — | — |
| 1983-08-02 | $15.50 | $15.50 | 108,750 | — | — |
| 1983-08-01 | $15.33 | $15.33 | 42,375 | — | — |
| 1983-07-29 | $15.43 | $15.43 | 111,750 | — | — |
| 1983-07-28 | $15.53 | $15.53 | 44,250 | — | — |
| 1983-07-27 | $15.60 | $15.60 | 370,125 | — | — |
| 1983-07-26 | $15.57 | $15.57 | 161,250 | — | — |
| 1983-07-25 | $15.33 | $15.33 | 44,250 | — | — |
| 1983-07-22 | $15.10 | $15.10 | 93,750 | — | — |
| 1983-07-21 | $15.07 | $15.07 | 138,375 | — | — |
| 1983-07-20 | $14.93 | $14.93 | 265,875 | — | — |
| 1983-07-19 | $14.40 | $14.40 | 88,875 | — | — |
| 1983-07-18 | $14.20 | $14.20 | 265,500 | — | — |
| 1983-07-15 | $14.40 | $14.40 | 158,250 | — | — |
| 1983-07-14 | $14.73 | $14.73 | 47,625 | — | — |
| 1983-07-13 | $14.93 | $14.93 | 109,500 | — | — |
| 1983-07-12 | $14.87 | $14.87 | 58,875 | — | — |
| 1983-07-11 | $15.07 | $15.07 | 66,750 | — | — |
| 1983-07-08 | $14.73 | $14.73 | 301,500 | — | — |
| 1983-07-07 | $14.93 | $14.93 | 132,000 | — | — |
| 1983-07-06 | $14.47 | $14.47 | 44,250 | — | — |
| 1983-07-05 | $14.27 | $14.27 | 112,500 | — | — |
| 1983-07-01 | $14.43 | $14.43 | 118,125 | — | — |
| 1983-06-30 | $14.00 | $14.00 | 93,000 | — | — |
| 1983-06-29 | $14.10 | $14.10 | 68,250 | — | — |
| 1983-06-28 | $14.17 | $14.17 | 67,125 | — | — |
| 1983-06-27 | $14.53 | $14.53 | 112,875 | — | — |
| 1983-06-24 | $14.80 | $14.80 | 73,875 | — | — |
| 1983-06-23 | $14.83 | $14.83 | 132,750 | — | — |
| 1983-06-22 | $14.93 | $14.93 | 67,125 | — | — |
| 1983-06-21 | $14.87 | $14.87 | 153,750 | — | — |
| 1983-06-20 | $14.67 | $14.67 | 169,875 | — | — |
| 1983-06-17 | $14.70 | $14.70 | 108,750 | — | — |
| 1983-06-16 | $14.90 | $14.90 | 336,000 | — | — |
| 1983-06-15 | $15.27 | $15.27 | 66,000 | — | — |
| 1983-06-14 | $15.27 | $15.27 | 169,125 | — | — |
| 1983-06-13 | $15.50 | $15.50 | 69,750 | — | — |
| 1983-06-10 | $15.33 | $15.33 | 78,750 | — | — |
| 1983-06-09 | $15.40 | $15.40 | 169,500 | — | — |
| 1983-06-08 | $14.93 | $14.93 | 149,625 | — | — |
| 1983-06-07 | $14.87 | $14.87 | 88,125 | — | — |
| 1983-06-06 | $15.07 | $15.07 | 57,000 | — | — |
| 1983-06-03 | $15.33 | $15.33 | 195,750 | — | — |
| 1983-06-02 | $15.07 | $15.07 | 70,125 | — | — |
| 1983-06-01 | $15.07 | $15.07 | 355,500 | — | — |
| 1983-05-31 | $15.20 | $15.20 | 124,875 | — | — |
| 1983-05-27 | $15.27 | $15.27 | 169,500 | — | — |
| 1983-05-26 | $15.67 | $15.67 | 218,625 | — | — |
| 1983-05-25 | $15.83 | $15.83 | 279,000 | — | — |
| 1983-05-24 | $15.83 | $15.83 | 279,750 | — | — |
| 1983-05-23 | $15.37 | $15.37 | 128,625 | — | — |
| 1983-05-20 | $15.13 | $15.13 | 217,125 | — | — |
| 1983-05-19 | $15.40 | $15.40 | 223,125 | — | — |
| 1983-05-18 | $15.33 | $15.33 | 397,500 | — | — |
| 1983-05-17 | $15.13 | $15.13 | 226,875 | — | — |
| 1983-05-16 | $14.80 | $14.80 | 111,375 | — | — |
| 1983-05-13 | $14.90 | $14.90 | 169,500 | — | — |
| 1983-05-12 | $14.87 | $14.87 | 925,875 | — | — |
| 1983-05-11 | $15.07 | $15.07 | 258,000 | — | — |
| 1983-05-10 | $15.40 | $15.40 | 532,500 | — | — |
| 1983-05-09 | $14.87 | $14.87 | 501,375 | — | — |
| 1983-05-06 | $14.77 | $14.77 | 284,625 | — | — |
| 1983-05-05 | $14.53 | $14.53 | 754,125 | — | — |
| 1983-05-04 | $14.63 | $14.63 | 487,500 | — | — |
| 1983-05-03 | $14.47 | $14.47 | 109,500 | — | — |
| 1983-05-02 | $14.27 | $14.27 | 468,000 | — | — |
| 1983-04-29 | $14.40 | $14.40 | 136,875 | — | — |
| 1983-04-28 | $14.53 | $14.53 | 167,250 | — | — |
| 1983-04-27 | $14.53 | $14.53 | 905,250 | — | — |
| 1983-04-26 | $14.67 | $14.67 | 63,000 | — | — |
| 1983-04-25 | $14.40 | $14.40 | 119,625 | — | — |
| 1983-04-22 | $14.23 | $14.23 | 134,625 | — | — |
| 1983-04-21 | $14.40 | $14.40 | 315,000 | — | — |
| 1983-04-20 | $14.53 | $14.53 | 63,750 | — | — |
| 1983-04-19 | $14.30 | $14.30 | 266,625 | — | — |
| 1983-04-18 | $14.67 | $14.67 | 130,500 | — | — |
| 1983-04-15 | $14.53 | $14.53 | 416,250 | — | — |
| 1983-04-14 | $14.87 | $14.87 | 249,000 | — | — |
| 1983-04-13 | $14.60 | $14.60 | 204,000 | — | — |
| 1983-04-12 | $14.67 | $14.67 | 118,500 | — | — |
| 1983-04-11 | $14.63 | $14.63 | 276,750 | — | — |
| 1983-04-08 | $14.33 | $14.33 | 163,125 | — | — |
| 1983-04-07 | $14.40 | $14.40 | 43,125 | — | — |
| 1983-04-06 | $14.30 | $14.30 | 94,875 | — | — |
| 1983-04-05 | $14.27 | $14.27 | 131,625 | — | — |
| 1983-04-04 | $14.13 | $14.13 | 359,625 | — | — |
| 1983-03-31 | $13.80 | $13.80 | 184,500 | — | — |
| 1983-03-30 | $13.43 | $13.43 | 118,125 | — | — |
| 1983-03-29 | $13.23 | $13.23 | 144,375 | — | — |
| 1983-03-28 | $13.13 | $13.13 | 40,875 | — | — |
| 1983-03-25 | $13.30 | $13.30 | 126,750 | — | — |
| 1983-03-24 | $13.20 | $13.20 | 301,125 | — | — |
| 1983-03-23 | $13.13 | $13.13 | 153,750 | — | — |
| 1983-03-22 | $13.17 | $13.17 | 130,500 | — | — |
| 1983-03-21 | $13.23 | $13.23 | 131,250 | — | — |
| 1983-03-18 | $13.30 | $13.30 | 227,625 | — | — |
| 1983-03-17 | $13.33 | $13.33 | 562,500 | — | — |
| 1983-03-16 | $13.53 | $13.53 | 231,750 | — | — |
| 1983-03-15 | $13.77 | $13.77 | 84,000 | — | — |
| 1983-03-14 | $14.03 | $14.03 | 83,250 | — | — |
| 1983-03-11 | $13.83 | $13.83 | 325,125 | — | — |
| 1983-03-10 | $14.00 | $14.00 | 431,250 | — | — |
| 1983-03-09 | $14.13 | $14.13 | 456,000 | — | — |
| 1983-03-08 | $14.07 | $14.07 | 433,500 | — | — |
| 1983-03-07 | $14.20 | $14.20 | 298,875 | — | — |
| 1983-03-04 | $14.13 | $14.13 | 338,250 | — | — |
| 1983-03-03 | $14.07 | $14.07 | 535,875 | — | — |
| 1983-03-02 | $13.77 | $13.77 | 716,625 | — | — |
| 1983-03-01 | $13.73 | $13.73 | 1,063,125 | — | — |
| 1983-02-28 | $13.47 | $13.47 | 367,500 | — | — |
| 1983-02-25 | $14.40 | $14.40 | 319,875 | — | — |
| 1983-02-24 | $14.93 | $14.93 | 367,875 | — | — |
| 1983-02-23 | $14.07 | $14.07 | 246,750 | — | — |
| 1983-02-22 | $14.53 | $14.53 | 190,125 | — | — |
| 1983-02-18 | $14.97 | $14.97 | 146,625 | — | — |
| 1983-02-17 | $15.07 | $15.07 | 114,750 | — | — |
| 1983-02-16 | $15.33 | $15.33 | 127,125 | — | — |
| 1983-02-15 | $15.30 | $15.30 | 249,000 | — | — |
| 1983-02-14 | $15.50 | $15.50 | 470,250 | — | — |
| 1983-02-11 | $15.43 | $15.43 | 447,750 | — | — |
| 1983-02-10 | $15.53 | $15.53 | 245,250 | — | — |
| 1983-02-09 | $15.10 | $15.10 | 45,375 | — | — |
| 1983-02-08 | $15.00 | $15.00 | 93,375 | — | — |
| 1983-02-07 | $15.20 | $15.20 | 1,326,000 | — | — |
| 1983-02-04 | $15.07 | $15.07 | 169,500 | — | — |
| 1983-02-03 | $15.07 | $15.07 | 164,625 | — | — |
| 1983-02-02 | $15.13 | $15.13 | 237,000 | — | — |
| 1983-02-01 | $15.20 | $15.20 | 284,625 | — | — |
| 1983-01-31 | $15.80 | $15.80 | 524,250 | — | — |
| 1983-01-28 | $15.37 | $15.37 | 517,125 | — | — |
| 1983-01-27 | $14.93 | $14.93 | 397,500 | — | — |
| 1983-01-26 | $14.53 | $14.53 | 637,125 | — | — |
| 1983-01-25 | $14.47 | $14.47 | 303,375 | — | — |
| 1983-01-24 | $14.13 | $14.13 | 282,375 | — | — |
| 1983-01-21 | $14.67 | $14.67 | 701,625 | — | — |
| 1983-01-20 | $14.83 | $14.83 | 173,625 | — | — |
| 1983-01-19 | $15.07 | $15.07 | 297,750 | — | — |
| 1983-01-18 | $15.20 | $15.20 | 231,750 | — | — |
| 1983-01-17 | $15.17 | $15.17 | 461,250 | — | — |
| 1983-01-14 | $15.60 | $15.60 | 717,750 | — | — |
| 1983-01-13 | $15.90 | $15.90 | 519,750 | — | — |
| 1983-01-12 | $16.17 | $16.17 | 636,750 | — | — |
| 1983-01-11 | $15.87 | $15.87 | 387,000 | — | — |
| 1983-01-10 | $16.47 | $16.47 | 717,000 | — | — |
| 1983-01-07 | $15.60 | $15.60 | 711,375 | — | — |
| 1983-01-06 | $15.37 | $15.37 | 721,125 | — | — |
| 1983-01-05 | $14.53 | $14.53 | 277,125 | — | — |
| 1983-01-04 | $14.37 | $14.37 | 257,250 | — | — |
| 1983-01-03 | $14.43 | $14.43 | 176,250 | — | — |