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 | $21.25 | $21.25 | 12,960 | — | — |
| 1983-12-29 | $21.35 | $21.35 | 50,280 | — | — |
| 1983-12-28 | $21.46 | $21.46 | 195,120 | — | — |
| 1983-12-27 | $21.88 | $21.88 | 35,160 | — | — |
| 1983-12-23 | $21.46 | $21.46 | 6,720 | — | — |
| 1983-12-22 | $21.56 | $21.56 | 14,040 | — | — |
| 1983-12-21 | $22.08 | $22.08 | 20,400 | — | — |
| 1983-12-20 | $21.88 | $21.88 | 70,560 | — | — |
| 1983-12-19 | $22.50 | $22.50 | 44,520 | — | — |
| 1983-12-16 | $22.08 | $22.08 | 30,960 | — | — |
| 1983-12-15 | $22.29 | $22.29 | 9,480 | — | — |
| 1983-12-14 | $22.71 | $22.71 | 11,640 | — | — |
| 1983-12-13 | $23.02 | $23.02 | 50,760 | — | — |
| 1983-12-12 | $23.33 | $23.33 | 28,680 | — | — |
| 1983-12-09 | $23.23 | $23.23 | 19,560 | — | — |
| 1983-12-08 | $23.33 | $23.33 | 19,080 | — | — |
| 1983-12-07 | $23.23 | $23.23 | 40,440 | — | — |
| 1983-12-06 | $22.60 | $22.60 | 25,800 | — | — |
| 1983-12-05 | $22.60 | $22.60 | 57,720 | — | — |
| 1983-12-02 | $22.81 | $22.81 | 19,200 | — | — |
| 1983-12-01 | $23.33 | $23.33 | 10,680 | — | — |
| 1983-11-30 | $22.92 | $22.92 | 66,600 | — | — |
| 1983-11-29 | $23.44 | $23.44 | 171,960 | — | — |
| 1983-11-28 | $23.54 | $23.54 | 53,520 | — | — |
| 1983-11-25 | $23.75 | $23.75 | 71,160 | — | — |
| 1983-11-23 | $23.54 | $23.54 | 65,160 | — | — |
| 1983-11-22 | $23.44 | $23.44 | 38,760 | — | — |
| 1983-11-21 | $23.23 | $23.23 | 82,200 | — | — |
| 1983-11-18 | $22.71 | $22.71 | 36,240 | — | — |
| 1983-11-17 | $22.29 | $22.29 | 456,120 | — | — |
| 1983-11-16 | $21.67 | $21.67 | 21,960 | — | — |
| 1983-11-15 | $21.67 | $21.67 | 25,080 | — | — |
| 1983-11-14 | $21.88 | $21.88 | 11,880 | — | — |
| 1983-11-11 | $21.67 | $21.67 | 30,240 | — | — |
| 1983-11-10 | $21.56 | $21.56 | 23,040 | — | — |
| 1983-11-09 | $22.08 | $22.08 | 54,120 | — | — |
| 1983-11-08 | $22.29 | $22.29 | 84,960 | — | — |
| 1983-11-07 | $22.81 | $22.81 | 18,120 | — | — |
| 1983-11-04 | $21.98 | $21.98 | 50,280 | — | — |
| 1983-11-03 | $22.50 | $22.50 | 21,120 | — | — |
| 1983-11-02 | $22.29 | $22.29 | 40,200 | — | — |
| 1983-11-01 | $21.77 | $21.77 | 26,040 | — | — |
| 1983-10-31 | $22.08 | $22.08 | 40,560 | — | — |
| 1983-10-28 | $22.29 | $22.29 | 24,120 | — | — |
| 1983-10-27 | $22.50 | $22.50 | 87,000 | — | — |
| 1983-10-26 | $23.13 | $23.13 | 90,480 | — | — |
| 1983-10-25 | $23.13 | $23.13 | 34,680 | — | — |
| 1983-10-24 | $23.23 | $23.23 | 97,080 | — | — |
| 1983-10-21 | $23.44 | $23.44 | 57,600 | — | — |
| 1983-10-20 | $23.23 | $23.23 | 62,520 | — | — |
| 1983-10-19 | $22.19 | $22.19 | 59,880 | — | — |
| 1983-10-18 | $23.44 | $23.44 | 25,560 | — | — |
| 1983-10-17 | $23.96 | $23.96 | 89,040 | — | — |
| 1983-10-14 | $24.17 | $24.17 | 29,160 | — | — |
| 1983-10-13 | $24.38 | $24.38 | 111,720 | — | — |
| 1983-10-12 | $23.75 | $23.75 | 23,880 | — | — |
| 1983-10-11 | $23.75 | $23.75 | 51,120 | — | — |
| 1983-10-10 | $24.06 | $24.06 | 23,280 | — | — |
| 1983-10-07 | $24.48 | $24.48 | 98,400 | — | — |
| 1983-10-06 | $24.06 | $24.06 | 130,200 | — | — |
| 1983-10-05 | $23.23 | $23.23 | 30,480 | — | — |
| 1983-10-04 | $22.71 | $22.71 | 36,840 | — | — |
| 1983-10-03 | $23.02 | $23.02 | 49,320 | — | — |
| 1983-09-30 | $22.60 | $22.60 | 27,600 | — | — |
| 1983-09-29 | $23.33 | $23.33 | 288,000 | — | — |
| 1983-09-28 | $23.02 | $23.02 | 18,600 | — | — |
| 1983-09-27 | $22.71 | $22.71 | 37,320 | — | — |
| 1983-09-26 | $23.33 | $23.33 | 130,320 | — | — |
| 1983-09-23 | $23.23 | $23.23 | 63,960 | — | — |
| 1983-09-22 | $23.44 | $23.44 | 106,920 | — | — |
| 1983-09-21 | $22.50 | $22.50 | 135,120 | — | — |
| 1983-09-20 | $21.98 | $21.98 | 86,880 | — | — |
| 1983-09-19 | $21.88 | $21.88 | 272,880 | — | — |
| 1983-09-16 | $22.60 | $22.60 | 79,320 | — | — |
| 1983-09-15 | $22.40 | $22.40 | 36,360 | — | — |
| 1983-09-14 | $22.19 | $22.19 | 41,400 | — | — |
| 1983-09-13 | $21.88 | $21.88 | 24,960 | — | — |
| 1983-09-12 | $22.40 | $22.40 | 114,960 | — | — |
| 1983-09-09 | $22.19 | $22.19 | 28,320 | — | — |
| 1983-09-08 | $22.71 | $22.71 | 27,960 | — | — |
| 1983-09-07 | $22.81 | $22.81 | 134,280 | — | — |
| 1983-09-06 | $23.13 | $23.13 | 67,800 | — | — |
| 1983-09-02 | $22.50 | $22.50 | 8,880 | — | — |
| 1983-09-01 | $22.50 | $22.50 | 56,160 | — | — |
| 1983-08-31 | $21.98 | $21.98 | 143,400 | — | — |
| 1983-08-30 | $21.98 | $21.98 | 63,360 | — | — |
| 1983-08-29 | $21.67 | $21.67 | 24,360 | — | — |
| 1983-08-26 | $21.04 | $21.04 | 66,360 | — | — |
| 1983-08-25 | $20.21 | $20.21 | 62,160 | — | — |
| 1983-08-24 | $21.15 | $21.15 | 49,680 | — | — |
| 1983-08-23 | $21.25 | $21.25 | 29,280 | — | — |
| 1983-08-22 | $21.46 | $21.46 | 25,560 | — | — |
| 1983-08-19 | $21.46 | $21.46 | 22,560 | — | — |
| 1983-08-18 | $21.35 | $21.35 | 117,360 | — | — |
| 1983-08-17 | $20.94 | $20.94 | 15,840 | — | — |
| 1983-08-16 | $20.94 | $20.94 | 58,440 | — | — |
| 1983-08-15 | $20.83 | $20.83 | 130,200 | — | — |
| 1983-08-12 | $20.52 | $20.52 | 11,160 | — | — |
| 1983-08-11 | $20.73 | $20.73 | 34,440 | — | — |
| 1983-08-10 | $20.94 | $20.94 | 74,280 | — | — |
| 1983-08-09 | $19.38 | $19.38 | 65,280 | — | — |
| 1983-08-08 | $18.85 | $18.85 | 40,440 | — | — |
| 1983-08-05 | $19.38 | $19.38 | 25,320 | — | — |
| 1983-08-04 | $19.27 | $19.27 | 22,200 | — | — |
| 1983-08-03 | $19.48 | $19.48 | 70,440 | — | — |
| 1983-08-02 | $19.90 | $19.90 | 33,720 | — | — |
| 1983-08-01 | $19.90 | $19.90 | 17,640 | — | — |
| 1983-07-29 | $20.21 | $20.21 | 37,080 | — | — |
| 1983-07-28 | $19.90 | $19.90 | 76,080 | — | — |
| 1983-07-27 | $19.90 | $19.90 | 106,560 | — | — |
| 1983-07-26 | $20.52 | $20.52 | 95,280 | — | — |
| 1983-07-25 | $20.52 | $20.52 | 79,440 | — | — |
| 1983-07-22 | $19.90 | $19.90 | 36,360 | — | — |
| 1983-07-21 | $19.79 | $19.79 | 101,640 | — | — |
| 1983-07-20 | $19.48 | $19.48 | 101,520 | — | — |
| 1983-07-19 | $18.44 | $18.44 | 61,320 | — | — |
| 1983-07-18 | $18.44 | $18.44 | 46,800 | — | — |
| 1983-07-15 | $18.33 | $18.33 | 87,600 | — | — |
| 1983-07-14 | $18.85 | $18.85 | 103,080 | — | — |
| 1983-07-13 | $18.33 | $18.33 | 26,160 | — | — |
| 1983-07-12 | $18.75 | $18.75 | 53,040 | — | — |
| 1983-07-11 | $18.65 | $18.65 | 72,480 | — | — |
| 1983-07-08 | $19.17 | $19.17 | 44,280 | — | — |
| 1983-07-07 | $19.79 | $19.79 | 36,720 | — | — |
| 1983-07-06 | $20.21 | $20.21 | 95,880 | — | — |
| 1983-07-05 | $18.96 | $18.96 | 86,760 | — | — |
| 1983-07-01 | $19.17 | $19.17 | 47,400 | — | — |
| 1983-06-30 | $18.54 | $18.54 | 50,400 | — | — |
| 1983-06-29 | $17.92 | $17.92 | 21,000 | — | — |
| 1983-06-28 | $18.13 | $18.12 | 38,520 | — | — |
| 1983-06-27 | $18.13 | $18.12 | 61,920 | — | — |
| 1983-06-24 | $18.33 | $18.33 | 77,040 | — | — |
| 1983-06-23 | $16.56 | $16.56 | 44,400 | — | — |
| 1983-06-22 | $17.29 | $17.29 | 76,800 | — | — |
| 1983-06-21 | $17.81 | $17.81 | 33,600 | — | — |
| 1983-06-20 | $17.92 | $17.92 | 36,960 | — | — |
| 1983-06-17 | $17.71 | $17.71 | 36,720 | — | — |
| 1983-06-16 | $17.71 | $17.71 | 111,960 | — | — |
| 1983-06-15 | $17.92 | $17.92 | 41,280 | — | — |
| 1983-06-14 | $17.81 | $17.81 | 117,720 | — | — |
| 1983-06-13 | $17.81 | $17.81 | 48,480 | — | — |
| 1983-06-10 | $17.92 | $17.92 | 34,440 | — | — |
| 1983-06-09 | $17.60 | $17.60 | 65,520 | — | — |
| 1983-06-08 | $18.75 | $18.75 | 94,080 | — | — |
| 1983-06-07 | $19.58 | $19.58 | 24,600 | — | — |
| 1983-06-06 | $19.58 | $19.58 | 29,640 | — | — |
| 1983-06-03 | $19.58 | $19.58 | 45,840 | — | — |
| 1983-06-02 | $19.58 | $19.58 | 64,800 | — | — |
| 1983-06-01 | $18.85 | $18.85 | 18,360 | — | — |
| 1983-05-31 | $18.33 | $18.33 | 39,000 | — | — |
| 1983-05-27 | $18.65 | $18.65 | 19,560 | — | — |
| 1983-05-26 | $18.33 | $18.33 | 81,720 | — | — |
| 1983-05-25 | $18.65 | $18.65 | 102,480 | — | — |
| 1983-05-24 | $17.19 | $17.19 | 65,880 | — | — |
| 1983-05-23 | $16.25 | $16.25 | 52,920 | — | — |
| 1983-05-20 | $16.25 | $16.25 | 25,920 | — | — |
| 1983-05-19 | $16.35 | $16.35 | 29,040 | — | — |
| 1983-05-18 | $16.46 | $16.46 | 48,120 | — | — |
| 1983-05-17 | $16.15 | $16.15 | 6,120 | — | — |
| 1983-05-16 | $15.83 | $15.83 | 37,800 | — | — |
| 1983-05-13 | $16.56 | $16.56 | 49,080 | — | — |
| 1983-05-12 | $16.35 | $16.35 | 60,120 | — | — |
| 1983-05-11 | $16.35 | $16.35 | 27,600 | — | — |
| 1983-05-10 | $16.35 | $16.35 | 34,440 | — | — |
| 1983-05-09 | $16.25 | $16.25 | 20,520 | — | — |
| 1983-05-06 | $16.15 | $16.15 | 128,160 | — | — |
| 1983-05-05 | $15.52 | $15.52 | 29,280 | — | — |
| 1983-05-04 | $15.10 | $15.10 | 7,920 | — | — |
| 1983-05-03 | $15.00 | $15.00 | 10,200 | — | — |
| 1983-05-02 | $14.90 | $14.90 | 31,320 | — | — |
| 1983-04-29 | $15.10 | $15.10 | 97,320 | — | — |
| 1983-04-28 | $15.63 | $15.63 | 14,160 | — | — |
| 1983-04-27 | $15.21 | $15.21 | 77,280 | — | — |
| 1983-04-26 | $15.63 | $15.63 | 70,680 | — | — |
| 1983-04-25 | $15.52 | $15.52 | 29,400 | — | — |
| 1983-04-22 | $16.25 | $16.25 | 30,120 | — | — |
| 1983-04-21 | $16.67 | $16.67 | 123,840 | — | — |
| 1983-04-20 | $16.88 | $16.88 | 22,200 | — | — |
| 1983-04-19 | $16.88 | $16.88 | 150,480 | — | — |
| 1983-04-18 | $16.56 | $16.56 | 42,120 | — | — |
| 1983-04-15 | $16.67 | $16.67 | 24,720 | — | — |
| 1983-04-14 | $16.25 | $16.25 | 64,920 | — | — |
| 1983-04-13 | $15.73 | $15.73 | 15,000 | — | — |
| 1983-04-12 | $15.83 | $15.83 | 11,280 | — | — |
| 1983-04-11 | $15.78 | $15.78 | 10,800 | — | — |
| 1983-04-08 | $15.73 | $15.73 | 22,080 | — | — |
| 1983-04-07 | $15.78 | $15.78 | 50,400 | — | — |
| 1983-04-06 | $15.78 | $15.78 | 11,520 | — | — |
| 1983-04-05 | $15.94 | $15.94 | 45,360 | — | — |
| 1983-04-04 | $15.94 | $15.94 | 132,720 | — | — |
| 1983-03-31 | $15.83 | $15.83 | 192,960 | — | — |
| 1983-03-30 | $15.83 | $15.83 | 7,920 | — | — |
| 1983-03-29 | $15.89 | $15.89 | 14,160 | — | — |
| 1983-03-28 | $15.89 | $15.89 | 19,680 | — | — |
| 1983-03-25 | $15.83 | $15.83 | 50,400 | — | — |
| 1983-03-24 | $15.83 | $15.83 | 70,080 | — | — |
| 1983-03-23 | $15.68 | $15.68 | 44,160 | — | — |
| 1983-03-22 | $15.47 | $15.47 | 53,760 | — | — |
| 1983-03-21 | $15.36 | $15.36 | 64,560 | — | — |
| 1983-03-18 | $15.57 | $15.57 | 38,640 | — | — |
| 1983-03-17 | $16.15 | $16.15 | 67,440 | — | — |
| 1983-03-16 | $16.30 | $16.30 | 21,600 | — | — |
| 1983-03-15 | $16.35 | $16.35 | 39,840 | — | — |
| 1983-03-14 | $16.30 | $16.30 | 47,760 | — | — |
| 1983-03-11 | $16.46 | $16.46 | 19,200 | — | — |
| 1983-03-10 | $16.35 | $16.35 | 134,640 | — | — |
| 1983-03-09 | $16.46 | $16.46 | 50,640 | — | — |
| 1983-03-08 | $16.51 | $16.51 | 29,520 | — | — |
| 1983-03-07 | $16.56 | $16.56 | 138,720 | — | — |
| 1983-03-04 | $16.98 | $16.98 | 43,440 | — | — |
| 1983-03-03 | $16.88 | $16.88 | 116,400 | — | — |
| 1983-03-02 | $16.46 | $16.46 | 141,840 | — | — |
| 1983-03-01 | $16.61 | $16.61 | 35,520 | — | — |
| 1983-02-28 | $16.61 | $16.61 | 41,280 | — | — |
| 1983-02-25 | $16.67 | $16.67 | 66,240 | — | — |
| 1983-02-24 | $16.15 | $16.15 | 35,520 | — | — |
| 1983-02-23 | $15.63 | $15.63 | 63,360 | — | — |
| 1983-02-22 | $15.52 | $15.52 | 19,200 | — | — |
| 1983-02-18 | $15.57 | $15.57 | 126,960 | — | — |
| 1983-02-17 | $15.42 | $15.42 | 30,720 | — | — |
| 1983-02-16 | $15.52 | $15.52 | 124,320 | — | — |
| 1983-02-15 | $15.52 | $15.52 | 73,920 | — | — |
| 1983-02-14 | $15.63 | $15.63 | 75,840 | — | — |
| 1983-02-11 | $15.83 | $15.83 | 34,080 | — | — |
| 1983-02-10 | $15.83 | $15.83 | 8,400 | — | — |
| 1983-02-09 | $15.63 | $15.63 | 53,760 | — | — |
| 1983-02-08 | $15.63 | $15.63 | 56,880 | — | — |
| 1983-02-07 | $15.10 | $15.10 | 116,400 | — | — |
| 1983-02-04 | $14.74 | $14.74 | 41,760 | — | — |
| 1983-02-03 | $15.05 | $15.05 | 107,280 | — | — |
| 1983-02-02 | $14.79 | $14.79 | 14,880 | — | — |
| 1983-02-01 | $14.74 | $14.74 | 34,080 | — | — |
| 1983-01-31 | $14.74 | $14.74 | 151,440 | — | — |
| 1983-01-28 | $14.58 | $14.58 | 101,040 | — | — |
| 1983-01-27 | $14.64 | $14.64 | 82,320 | — | — |
| 1983-01-26 | $14.11 | $14.11 | 271,440 | — | — |
| 1983-01-25 | $14.17 | $14.17 | 42,960 | — | — |
| 1983-01-24 | $14.06 | $14.06 | 36,720 | — | — |
| 1983-01-21 | $14.22 | $14.22 | 16,080 | — | — |
| 1983-01-20 | $14.48 | $14.48 | 42,000 | — | — |
| 1983-01-19 | $14.48 | $14.48 | 17,040 | — | — |
| 1983-01-18 | $14.69 | $14.69 | 26,160 | — | — |
| 1983-01-17 | $14.48 | $14.48 | 108,240 | — | — |
| 1983-01-14 | $14.53 | $14.53 | 45,840 | — | — |
| 1983-01-13 | $14.64 | $14.64 | 35,760 | — | — |
| 1983-01-12 | $14.79 | $14.79 | 87,600 | — | — |
| 1983-01-11 | $14.27 | $14.27 | 127,680 | — | — |
| 1983-01-10 | $13.96 | $13.96 | 26,640 | — | — |
| 1983-01-07 | $13.49 | $13.49 | 36,000 | — | — |
| 1983-01-06 | $13.13 | $13.13 | 95,760 | — | — |
| 1983-01-05 | $12.50 | $12.50 | 63,840 | — | — |
| 1983-01-04 | $12.14 | $12.14 | 54,000 | — | — |
| 1983-01-03 | $12.24 | $12.24 | 17,280 | — | — |