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
- 1972-06-01 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 | $14.88 | $45.40 | 168,400 | — | — |
| 1983-12-29 | $15.00 | $45.78 | 220,700 | — | — |
| 1983-12-28 | $14.63 | $44.63 | 188,000 | — | — |
| 1983-12-27 | $15.00 | $45.78 | 665,600 | — | — |
| 1983-12-23 | $15.00 | $45.78 | 174,200 | — | — |
| 1983-12-22 | $15.00 | $45.78 | 453,600 | — | — |
| 1983-12-21 | $15.25 | $46.54 | 139,600 | — | — |
| 1983-12-20 | $15.38 | $46.92 | 216,100 | — | — |
| 1983-12-19 | $15.25 | $46.54 | 115,600 | — | — |
| 1983-12-16 | $15.25 | $46.54 | 144,600 | — | — |
| 1983-12-15 | $15.25 | $46.54 | 163,900 | — | — |
| 1983-12-14 | $15.38 | $46.92 | 144,400 | — | — |
| 1983-12-13 | $15.63 | $47.69 | 85,200 | — | — |
| 1983-12-12 | $15.63 | $47.69 | 141,900 | — | — |
| 1983-12-09 | $15.50 | $47.31 | 269,200 | — | — |
| 1983-12-08 | $16.00 | $47.61 | 605,400 | — | — |
| 1983-12-07 | $16.00 | $47.61 | 672,700 | — | — |
| 1983-12-06 | $16.25 | $48.35 | 113,300 | — | — |
| 1983-12-05 | $16.13 | $47.98 | 717,900 | — | — |
| 1983-12-02 | $16.38 | $48.73 | 220,600 | — | — |
| 1983-12-01 | $16.50 | $49.10 | 234,500 | — | — |
| 1983-11-30 | $16.63 | $49.47 | 457,700 | — | — |
| 1983-11-29 | $16.50 | $49.10 | 176,300 | — | — |
| 1983-11-28 | $16.50 | $49.10 | 153,900 | — | — |
| 1983-11-25 | $16.38 | $48.73 | 271,200 | — | — |
| 1983-11-23 | $16.63 | $49.47 | 437,200 | — | — |
| 1983-11-22 | $16.63 | $49.47 | 354,600 | — | — |
| 1983-11-21 | $16.38 | $48.73 | 170,600 | — | — |
| 1983-11-18 | $16.25 | $48.35 | 163,600 | — | — |
| 1983-11-17 | $16.38 | $48.73 | 315,800 | — | — |
| 1983-11-16 | $16.38 | $48.73 | 259,500 | — | — |
| 1983-11-15 | $15.88 | $47.24 | 127,300 | — | — |
| 1983-11-14 | $16.00 | $47.61 | 156,800 | — | — |
| 1983-11-11 | $15.88 | $47.24 | 138,100 | — | — |
| 1983-11-10 | $16.00 | $47.61 | 238,300 | — | — |
| 1983-11-09 | $16.25 | $48.35 | 501,800 | — | — |
| 1983-11-08 | $16.13 | $47.98 | 281,200 | — | — |
| 1983-11-07 | $15.88 | $47.24 | 133,600 | — | — |
| 1983-11-04 | $16.00 | $47.61 | 159,600 | — | — |
| 1983-11-03 | $16.25 | $48.35 | 185,000 | — | — |
| 1983-11-02 | $16.38 | $48.73 | 113,700 | — | — |
| 1983-11-01 | $16.13 | $47.98 | 86,800 | — | — |
| 1983-10-31 | $16.25 | $48.35 | 206,700 | — | — |
| 1983-10-28 | $16.13 | $47.98 | 116,200 | — | — |
| 1983-10-27 | $16.00 | $47.61 | 150,500 | — | — |
| 1983-10-26 | $16.25 | $48.35 | 157,600 | — | — |
| 1983-10-25 | $16.00 | $47.61 | 150,400 | — | — |
| 1983-10-24 | $15.88 | $47.24 | 432,300 | — | — |
| 1983-10-21 | $15.88 | $47.24 | 166,900 | — | — |
| 1983-10-20 | $15.75 | $46.87 | 135,600 | — | — |
| 1983-10-19 | $15.88 | $47.24 | 99,800 | — | — |
| 1983-10-18 | $15.88 | $47.24 | 100,800 | — | — |
| 1983-10-17 | $15.75 | $46.87 | 248,400 | — | — |
| 1983-10-14 | $15.75 | $46.87 | 102,000 | — | — |
| 1983-10-13 | $15.75 | $46.87 | 84,400 | — | — |
| 1983-10-12 | $15.63 | $46.49 | 156,200 | — | — |
| 1983-10-11 | $15.50 | $46.12 | 272,800 | — | — |
| 1983-10-10 | $15.88 | $47.24 | 150,100 | — | — |
| 1983-10-07 | $15.88 | $47.24 | 271,200 | — | — |
| 1983-10-06 | $16.25 | $48.35 | 212,900 | — | — |
| 1983-10-05 | $16.25 | $48.35 | 853,200 | — | — |
| 1983-10-04 | $16.00 | $47.61 | 362,900 | — | — |
| 1983-10-03 | $15.50 | $46.12 | 179,900 | — | — |
| 1983-09-30 | $15.38 | $45.75 | 175,900 | — | — |
| 1983-09-29 | $15.38 | $45.75 | 168,800 | — | — |
| 1983-09-28 | $15.38 | $45.75 | 147,000 | — | — |
| 1983-09-27 | $15.50 | $46.12 | 518,800 | — | — |
| 1983-09-26 | $15.38 | $45.75 | 466,900 | — | — |
| 1983-09-23 | $15.25 | $45.38 | 140,600 | — | — |
| 1983-09-22 | $15.13 | $45.01 | 104,500 | — | — |
| 1983-09-21 | $15.13 | $45.01 | 371,900 | — | — |
| 1983-09-20 | $15.13 | $45.01 | 234,300 | — | — |
| 1983-09-19 | $15.13 | $45.01 | 111,600 | — | — |
| 1983-09-16 | $15.25 | $45.38 | 123,300 | — | — |
| 1983-09-15 | $15.00 | $44.63 | 153,000 | — | — |
| 1983-09-14 | $15.13 | $45.01 | 290,000 | — | — |
| 1983-09-13 | $15.13 | $45.01 | 230,900 | — | — |
| 1983-09-12 | $15.13 | $45.01 | 243,400 | — | — |
| 1983-09-09 | $15.13 | $45.01 | 368,500 | — | — |
| 1983-09-08 | $15.50 | $44.93 | 287,700 | — | — |
| 1983-09-07 | $15.50 | $44.93 | 378,800 | — | — |
| 1983-09-06 | $15.63 | $45.29 | 616,300 | — | — |
| 1983-09-02 | $15.25 | $44.21 | 295,600 | — | — |
| 1983-09-01 | $15.38 | $44.57 | 78,700 | — | — |
| 1983-08-31 | $15.50 | $44.93 | 96,800 | — | — |
| 1983-08-30 | $15.25 | $44.21 | 180,600 | — | — |
| 1983-08-29 | $15.38 | $44.57 | 284,100 | — | — |
| 1983-08-26 | $15.50 | $44.93 | 270,600 | — | — |
| 1983-08-25 | $15.38 | $44.57 | 264,400 | — | — |
| 1983-08-24 | $15.50 | $44.93 | 403,400 | — | — |
| 1983-08-23 | $15.75 | $45.66 | 111,200 | — | — |
| 1983-08-22 | $15.63 | $45.29 | 237,600 | — | — |
| 1983-08-19 | $15.63 | $45.29 | 221,800 | — | — |
| 1983-08-18 | $15.50 | $44.93 | 658,000 | — | — |
| 1983-08-17 | $15.50 | $44.93 | 341,300 | — | — |
| 1983-08-16 | $15.25 | $44.21 | 467,600 | — | — |
| 1983-08-15 | $15.13 | $43.85 | 315,400 | — | — |
| 1983-08-12 | $15.25 | $44.21 | 294,100 | — | — |
| 1983-08-11 | $15.00 | $43.48 | 226,100 | — | — |
| 1983-08-10 | $15.13 | $43.85 | 108,500 | — | — |
| 1983-08-09 | $15.13 | $43.85 | 151,800 | — | — |
| 1983-08-08 | $14.88 | $43.12 | 134,600 | — | — |
| 1983-08-05 | $14.88 | $43.12 | 188,100 | — | — |
| 1983-08-04 | $15.13 | $43.85 | 875,500 | — | — |
| 1983-08-03 | $15.13 | $43.85 | 119,600 | — | — |
| 1983-08-02 | $15.00 | $43.48 | 158,100 | — | — |
| 1983-08-01 | $14.88 | $43.12 | 631,900 | — | — |
| 1983-07-29 | $14.88 | $43.12 | 246,800 | — | — |
| 1983-07-28 | $15.13 | $43.85 | 166,700 | — | — |
| 1983-07-27 | $15.13 | $43.85 | 196,200 | — | — |
| 1983-07-26 | $15.38 | $44.57 | 171,200 | — | — |
| 1983-07-25 | $15.25 | $44.21 | 428,600 | — | — |
| 1983-07-22 | $15.25 | $44.21 | 498,500 | — | — |
| 1983-07-21 | $15.38 | $44.57 | 399,800 | — | — |
| 1983-07-20 | $15.38 | $44.57 | 362,000 | — | — |
| 1983-07-19 | $14.88 | $43.12 | 279,200 | — | — |
| 1983-07-18 | $14.75 | $42.76 | 187,700 | — | — |
| 1983-07-15 | $14.88 | $43.12 | 231,000 | — | — |
| 1983-07-14 | $14.88 | $43.12 | 534,600 | — | — |
| 1983-07-13 | $14.88 | $43.12 | 231,600 | — | — |
| 1983-07-12 | $14.75 | $42.76 | 201,200 | — | — |
| 1983-07-11 | $14.81 | $42.94 | 412,800 | — | — |
| 1983-07-08 | $14.63 | $42.40 | 344,200 | — | — |
| 1983-07-07 | $14.56 | $42.21 | 328,400 | — | — |
| 1983-07-06 | $14.63 | $42.40 | 190,800 | — | — |
| 1983-07-05 | $14.63 | $42.40 | 178,200 | — | — |
| 1983-07-01 | $14.69 | $42.58 | 717,400 | — | — |
| 1983-06-30 | $14.75 | $42.76 | 403,600 | — | — |
| 1983-06-29 | $14.88 | $43.12 | 157,400 | — | — |
| 1983-06-28 | $14.75 | $42.76 | 369,400 | — | — |
| 1983-06-27 | $14.75 | $42.76 | 160,600 | — | — |
| 1983-06-24 | $14.88 | $43.12 | 182,000 | — | — |
| 1983-06-23 | $15.00 | $43.48 | 242,600 | — | — |
| 1983-06-22 | $15.13 | $43.85 | 220,000 | — | — |
| 1983-06-21 | $15.06 | $43.66 | 238,400 | — | — |
| 1983-06-20 | $15.25 | $44.21 | 228,600 | — | — |
| 1983-06-17 | $15.38 | $44.57 | 213,800 | — | — |
| 1983-06-16 | $15.50 | $44.93 | 407,400 | — | — |
| 1983-06-15 | $15.63 | $45.29 | 212,600 | — | — |
| 1983-06-14 | $15.56 | $45.11 | 196,600 | — | — |
| 1983-06-13 | $15.44 | $44.75 | 314,800 | — | — |
| 1983-06-10 | $15.38 | $44.57 | 277,000 | — | — |
| 1983-06-09 | $15.31 | $44.39 | 359,800 | — | — |
| 1983-06-08 | $15.75 | $44.50 | 877,600 | — | — |
| 1983-06-07 | $15.75 | $44.50 | 584,400 | — | — |
| 1983-06-06 | $15.94 | $45.03 | 1,177,000 | — | — |
| 1983-06-03 | $15.94 | $45.03 | 597,800 | — | — |
| 1983-06-02 | $16.00 | $45.20 | 835,000 | — | — |
| 1983-06-01 | $16.06 | $45.38 | 582,400 | — | — |
| 1983-05-31 | $16.25 | $45.91 | 472,800 | — | — |
| 1983-05-27 | $16.25 | $45.91 | 432,800 | — | — |
| 1983-05-26 | $16.25 | $45.91 | 1,337,000 | — | — |
| 1983-05-25 | $16.25 | $45.91 | 352,200 | — | — |
| 1983-05-24 | $16.31 | $46.09 | 614,000 | — | — |
| 1983-05-23 | $16.25 | $45.91 | 341,600 | — | — |
| 1983-05-20 | $16.38 | $46.26 | 216,800 | — | — |
| 1983-05-19 | $16.31 | $46.09 | 224,800 | — | — |
| 1983-05-18 | $16.31 | $46.09 | 276,200 | — | — |
| 1983-05-17 | $16.25 | $45.91 | 106,400 | — | — |
| 1983-05-16 | $16.25 | $45.91 | 131,000 | — | — |
| 1983-05-13 | $16.31 | $46.09 | 206,200 | — | — |
| 1983-05-12 | $16.25 | $45.91 | 588,400 | — | — |
| 1983-05-11 | $16.19 | $45.73 | 163,600 | — | — |
| 1983-05-10 | $16.31 | $46.09 | 508,600 | — | — |
| 1983-05-09 | $16.25 | $45.91 | 329,200 | — | — |
| 1983-05-06 | $16.19 | $45.73 | 239,800 | — | — |
| 1983-05-05 | $16.13 | $45.56 | 226,000 | — | — |
| 1983-05-04 | $16.06 | $45.38 | 138,600 | — | — |
| 1983-05-03 | $15.88 | $44.85 | 196,600 | — | — |
| 1983-05-02 | $15.81 | $44.67 | 381,600 | — | — |
| 1983-04-29 | $16.06 | $45.38 | 230,400 | — | — |
| 1983-04-28 | $15.94 | $45.03 | 168,400 | — | — |
| 1983-04-27 | $15.81 | $44.67 | 254,600 | — | — |
| 1983-04-26 | $15.69 | $44.32 | 448,800 | — | — |
| 1983-04-25 | $15.50 | $43.79 | 348,000 | — | — |
| 1983-04-22 | $16.00 | $45.20 | 203,200 | — | — |
| 1983-04-21 | $16.06 | $45.38 | 189,200 | — | — |
| 1983-04-20 | $16.00 | $45.20 | 143,200 | — | — |
| 1983-04-19 | $15.94 | $45.03 | 189,600 | — | — |
| 1983-04-18 | $15.88 | $44.85 | 272,400 | — | — |
| 1983-04-15 | $15.88 | $44.85 | 127,400 | — | — |
| 1983-04-14 | $15.75 | $44.50 | 272,800 | — | — |
| 1983-04-13 | $15.75 | $44.50 | 198,600 | — | — |
| 1983-04-12 | $15.63 | $44.14 | 244,000 | — | — |
| 1983-04-11 | $15.44 | $43.61 | 197,800 | — | — |
| 1983-04-08 | $15.25 | $43.09 | 236,600 | — | — |
| 1983-04-07 | $15.25 | $43.09 | 143,000 | — | — |
| 1983-04-06 | $15.19 | $42.91 | 337,600 | — | — |
| 1983-04-05 | $15.31 | $43.26 | 302,600 | — | — |
| 1983-04-04 | $15.25 | $43.09 | 170,000 | — | — |
| 1983-03-31 | $15.31 | $43.26 | 139,600 | — | — |
| 1983-03-30 | $15.31 | $43.26 | 189,600 | — | — |
| 1983-03-29 | $15.31 | $43.26 | 461,200 | — | — |
| 1983-03-28 | $15.31 | $43.26 | 156,600 | — | — |
| 1983-03-25 | $15.31 | $43.26 | 221,000 | — | — |
| 1983-03-24 | $15.25 | $43.09 | 277,600 | — | — |
| 1983-03-23 | $15.31 | $43.26 | 557,400 | — | — |
| 1983-03-22 | $15.31 | $43.26 | 206,400 | — | — |
| 1983-03-21 | $15.25 | $43.09 | 229,200 | — | — |
| 1983-03-18 | $15.38 | $43.44 | 177,200 | — | — |
| 1983-03-17 | $15.44 | $43.61 | 98,600 | — | — |
| 1983-03-16 | $15.44 | $43.61 | 292,000 | — | — |
| 1983-03-15 | $15.50 | $43.79 | 180,200 | — | — |
| 1983-03-14 | $15.19 | $42.91 | 245,200 | — | — |
| 1983-03-11 | $15.06 | $42.56 | 327,600 | — | — |
| 1983-03-10 | $15.06 | $42.56 | 472,600 | — | — |
| 1983-03-09 | $15.13 | $42.73 | 358,800 | — | — |
| 1983-03-08 | $15.69 | $43.26 | 472,200 | — | — |
| 1983-03-07 | $15.75 | $43.43 | 393,600 | — | — |
| 1983-03-04 | $15.81 | $43.61 | 721,200 | — | — |
| 1983-03-03 | $16.00 | $44.12 | 454,400 | — | — |
| 1983-03-02 | $15.88 | $43.78 | 369,600 | — | — |
| 1983-03-01 | $15.94 | $43.95 | 732,800 | — | — |
| 1983-02-28 | $15.38 | $42.40 | 637,200 | — | — |
| 1983-02-25 | $15.25 | $42.06 | 207,600 | — | — |
| 1983-02-24 | $15.19 | $41.88 | 490,600 | — | — |
| 1983-02-23 | $15.19 | $41.88 | 694,600 | — | — |
| 1983-02-22 | $15.13 | $41.71 | 213,400 | — | — |
| 1983-02-18 | $14.94 | $41.19 | 264,000 | — | — |
| 1983-02-17 | $14.88 | $41.02 | 122,800 | — | — |
| 1983-02-16 | $14.94 | $41.19 | 297,000 | — | — |
| 1983-02-15 | $15.00 | $41.37 | 189,200 | — | — |
| 1983-02-14 | $15.13 | $41.71 | 163,400 | — | — |
| 1983-02-11 | $15.00 | $41.37 | 629,400 | — | — |
| 1983-02-10 | $14.88 | $41.02 | 1,255,000 | — | — |
| 1983-02-09 | $14.88 | $41.02 | 401,200 | — | — |
| 1983-02-08 | $15.25 | $42.06 | 111,800 | — | — |
| 1983-02-07 | $15.25 | $42.06 | 240,400 | — | — |
| 1983-02-04 | $15.13 | $41.71 | 336,600 | — | — |
| 1983-02-03 | $15.19 | $41.88 | 292,400 | — | — |
| 1983-02-02 | $15.13 | $41.71 | 290,400 | — | — |
| 1983-02-01 | $15.06 | $41.54 | 155,400 | — | — |
| 1983-01-31 | $15.06 | $41.54 | 231,800 | — | — |
| 1983-01-28 | $14.88 | $41.02 | 293,600 | — | — |
| 1983-01-27 | $15.00 | $41.37 | 199,800 | — | — |
| 1983-01-26 | $15.00 | $41.37 | 186,200 | — | — |
| 1983-01-25 | $15.00 | $41.37 | 463,600 | — | — |
| 1983-01-24 | $15.06 | $41.54 | 355,600 | — | — |
| 1983-01-21 | $15.13 | $41.71 | 427,400 | — | — |
| 1983-01-20 | $15.13 | $41.71 | 392,800 | — | — |
| 1983-01-19 | $15.00 | $41.37 | 386,000 | — | — |
| 1983-01-18 | $14.94 | $41.19 | 192,200 | — | — |
| 1983-01-17 | $14.94 | $41.19 | 254,400 | — | — |
| 1983-01-14 | $14.94 | $41.19 | 226,000 | — | — |
| 1983-01-13 | $14.94 | $41.19 | 239,200 | — | — |
| 1983-01-12 | $14.88 | $41.02 | 229,200 | — | — |
| 1983-01-11 | $14.88 | $41.02 | 376,800 | — | — |
| 1983-01-10 | $14.69 | $40.50 | 198,400 | — | — |
| 1983-01-07 | $14.50 | $39.99 | 228,600 | — | — |
| 1983-01-06 | $14.50 | $39.99 | 347,400 | — | — |
| 1983-01-05 | $14.31 | $39.47 | 720,400 | — | — |
| 1983-01-04 | $14.19 | $39.13 | 165,800 | — | — |
| 1983-01-03 | $14.13 | $38.95 | 136,400 | — | — |