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
- 1980-01-02 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 | $19.42 | $24.32 | 41,100 | — | — |
| 1983-12-29 | $19.29 | $24.17 | 143,400 | — | — |
| 1983-12-28 | $19.17 | $24.01 | 39,900 | — | — |
| 1983-12-27 | $19.21 | $24.06 | 70,200 | — | — |
| 1983-12-23 | $19.00 | $23.80 | 57,300 | — | — |
| 1983-12-22 | $18.92 | $23.70 | 215,700 | — | — |
| 1983-12-21 | $19.33 | $24.22 | 180,900 | — | — |
| 1983-12-20 | $18.96 | $23.75 | 291,000 | — | — |
| 1983-12-19 | $19.08 | $23.90 | 153,600 | — | — |
| 1983-12-16 | $18.83 | $23.59 | 165,900 | — | — |
| 1983-12-15 | $18.88 | $23.64 | 234,300 | — | — |
| 1983-12-14 | $19.33 | $24.22 | 219,900 | — | — |
| 1983-12-13 | $19.46 | $24.37 | 53,400 | — | — |
| 1983-12-12 | $19.42 | $24.32 | 18,900 | — | — |
| 1983-12-09 | $19.50 | $24.43 | 80,400 | — | — |
| 1983-12-08 | $19.58 | $24.53 | 362,100 | — | — |
| 1983-12-07 | $19.29 | $24.17 | 65,700 | — | — |
| 1983-12-06 | $19.54 | $24.48 | 186,000 | — | — |
| 1983-12-05 | $19.71 | $24.69 | 57,600 | — | — |
| 1983-12-02 | $19.83 | $24.84 | 127,800 | — | — |
| 1983-12-01 | $19.83 | $24.84 | 51,600 | — | — |
| 1983-11-30 | $19.92 | $24.95 | 57,000 | — | — |
| 1983-11-29 | $20.00 | $25.05 | 262,500 | — | — |
| 1983-11-28 | $20.08 | $25.16 | 210,000 | — | — |
| 1983-11-25 | $20.08 | $25.16 | 94,200 | — | — |
| 1983-11-23 | $20.00 | $25.05 | 440,700 | — | — |
| 1983-11-22 | $20.04 | $25.11 | 257,100 | — | — |
| 1983-11-21 | $20.04 | $25.11 | 182,700 | — | — |
| 1983-11-18 | $19.83 | $24.84 | 209,100 | — | — |
| 1983-11-17 | $19.71 | $24.57 | 77,400 | — | — |
| 1983-11-16 | $19.58 | $24.42 | 88,500 | — | — |
| 1983-11-15 | $19.33 | $24.11 | 28,200 | — | — |
| 1983-11-14 | $19.33 | $24.11 | 26,400 | — | — |
| 1983-11-11 | $19.08 | $23.80 | 38,700 | — | — |
| 1983-11-10 | $18.67 | $23.28 | 53,700 | — | — |
| 1983-11-09 | $18.54 | $23.12 | 43,200 | — | — |
| 1983-11-08 | $18.50 | $23.07 | 43,200 | — | — |
| 1983-11-07 | $18.58 | $23.17 | 54,000 | — | — |
| 1983-11-04 | $18.54 | $23.12 | 23,700 | — | — |
| 1983-11-03 | $18.67 | $23.28 | 87,000 | — | — |
| 1983-11-02 | $18.58 | $23.17 | 59,100 | — | — |
| 1983-11-01 | $18.38 | $22.91 | 158,100 | — | — |
| 1983-10-31 | $18.58 | $23.17 | 146,100 | — | — |
| 1983-10-28 | $19.17 | $23.90 | 76,500 | — | — |
| 1983-10-27 | $19.33 | $24.11 | 46,500 | — | — |
| 1983-10-26 | $19.29 | $24.06 | 42,900 | — | — |
| 1983-10-25 | $19.42 | $24.21 | 288,900 | — | — |
| 1983-10-24 | $19.58 | $24.42 | 137,100 | — | — |
| 1983-10-21 | $19.54 | $24.37 | 109,800 | — | — |
| 1983-10-20 | $19.46 | $24.26 | 343,200 | — | — |
| 1983-10-19 | $19.33 | $24.11 | 120,900 | — | — |
| 1983-10-18 | $20.08 | $25.04 | 502,800 | — | — |
| 1983-10-17 | $20.33 | $25.35 | 153,900 | — | — |
| 1983-10-14 | $20.21 | $25.20 | 66,900 | — | — |
| 1983-10-13 | $19.96 | $24.89 | 65,700 | — | — |
| 1983-10-12 | $19.92 | $24.83 | 93,900 | — | — |
| 1983-10-11 | $20.00 | $24.94 | 48,300 | — | — |
| 1983-10-10 | $20.08 | $25.04 | 12,900 | — | — |
| 1983-10-07 | $19.92 | $24.83 | 36,000 | — | — |
| 1983-10-06 | $19.92 | $24.83 | 211,200 | — | — |
| 1983-10-05 | $19.58 | $24.42 | 25,800 | — | — |
| 1983-10-04 | $19.42 | $24.21 | 70,500 | — | — |
| 1983-10-03 | $19.13 | $23.85 | 88,500 | — | — |
| 1983-09-30 | $19.21 | $23.95 | 75,000 | — | — |
| 1983-09-29 | $19.21 | $23.95 | 31,800 | — | — |
| 1983-09-28 | $19.25 | $24.00 | 71,400 | — | — |
| 1983-09-27 | $19.33 | $24.11 | 73,500 | — | — |
| 1983-09-26 | $19.33 | $24.11 | 78,600 | — | — |
| 1983-09-23 | $19.29 | $24.06 | 81,300 | — | — |
| 1983-09-22 | $19.38 | $24.16 | 349,500 | — | — |
| 1983-09-21 | $19.00 | $23.69 | 202,200 | — | — |
| 1983-09-20 | $19.33 | $24.11 | 138,000 | — | — |
| 1983-09-19 | $19.17 | $23.90 | 129,300 | — | — |
| 1983-09-16 | $19.08 | $23.80 | 36,900 | — | — |
| 1983-09-15 | $19.17 | $23.90 | 92,100 | — | — |
| 1983-09-14 | $18.92 | $23.59 | 157,500 | — | — |
| 1983-09-13 | $18.92 | $23.59 | 16,500 | — | — |
| 1983-09-12 | $19.21 | $23.95 | 307,200 | — | — |
| 1983-09-09 | $19.50 | $24.32 | 54,900 | — | — |
| 1983-09-08 | $19.71 | $24.57 | 300,000 | — | — |
| 1983-09-07 | $19.17 | $23.90 | 208,800 | — | — |
| 1983-09-06 | $18.25 | $22.76 | 12,900 | — | — |
| 1983-09-02 | $18.00 | $22.44 | 9,900 | — | — |
| 1983-09-01 | $17.79 | $22.18 | 57,300 | — | — |
| 1983-08-31 | $17.50 | $21.82 | 39,600 | — | — |
| 1983-08-30 | $17.38 | $21.67 | 11,400 | — | — |
| 1983-08-29 | $17.33 | $21.50 | 66,300 | — | — |
| 1983-08-26 | $17.08 | $21.19 | 14,400 | — | — |
| 1983-08-25 | $16.88 | $20.93 | 45,300 | — | — |
| 1983-08-24 | $16.83 | $20.88 | 44,700 | — | — |
| 1983-08-23 | $17.00 | $21.09 | 118,200 | — | — |
| 1983-08-22 | $17.08 | $21.19 | 79,500 | — | — |
| 1983-08-19 | $16.79 | $20.83 | 70,200 | — | — |
| 1983-08-18 | $17.00 | $21.09 | 17,400 | — | — |
| 1983-08-17 | $16.79 | $20.83 | 102,600 | — | — |
| 1983-08-16 | $17.17 | $21.29 | 185,400 | — | — |
| 1983-08-15 | $17.08 | $21.19 | 108,900 | — | — |
| 1983-08-12 | $16.92 | $20.98 | 609,900 | — | — |
| 1983-08-11 | $16.96 | $21.04 | 237,000 | — | — |
| 1983-08-10 | $16.92 | $20.98 | 41,400 | — | — |
| 1983-08-09 | $16.92 | $20.98 | 309,600 | — | — |
| 1983-08-08 | $16.83 | $20.88 | 82,500 | — | — |
| 1983-08-05 | $16.92 | $20.98 | 318,300 | — | — |
| 1983-08-04 | $17.00 | $21.09 | 290,400 | — | — |
| 1983-08-03 | $17.33 | $21.50 | 193,800 | — | — |
| 1983-08-02 | $17.42 | $21.60 | 185,100 | — | — |
| 1983-08-01 | $17.54 | $21.76 | 211,200 | — | — |
| 1983-07-29 | $17.79 | $22.07 | 102,900 | — | — |
| 1983-07-28 | $18.00 | $22.33 | 138,300 | — | — |
| 1983-07-27 | $18.50 | $22.95 | 131,400 | — | — |
| 1983-07-26 | $18.58 | $23.05 | 121,500 | — | — |
| 1983-07-25 | $18.67 | $23.16 | 69,300 | — | — |
| 1983-07-22 | $18.83 | $23.36 | 265,500 | — | — |
| 1983-07-21 | $19.08 | $23.67 | 96,900 | — | — |
| 1983-07-20 | $19.00 | $23.57 | 71,100 | — | — |
| 1983-07-19 | $18.63 | $23.10 | 64,500 | — | — |
| 1983-07-18 | $18.71 | $23.21 | 259,200 | — | — |
| 1983-07-15 | $18.83 | $23.36 | 151,800 | — | — |
| 1983-07-14 | $19.25 | $23.88 | 501,300 | — | — |
| 1983-07-13 | $19.96 | $24.76 | 114,000 | — | — |
| 1983-07-12 | $19.58 | $24.29 | 595,500 | — | — |
| 1983-07-11 | $19.42 | $24.09 | 38,100 | — | — |
| 1983-07-08 | $19.17 | $23.78 | 46,500 | — | — |
| 1983-07-07 | $19.17 | $23.78 | 253,800 | — | — |
| 1983-07-06 | $19.13 | $23.72 | 27,900 | — | — |
| 1983-07-05 | $19.00 | $23.57 | 175,500 | — | — |
| 1983-07-01 | $19.17 | $23.78 | 71,700 | — | — |
| 1983-06-30 | $18.96 | $23.52 | 88,200 | — | — |
| 1983-06-29 | $18.75 | $23.26 | 155,700 | — | — |
| 1983-06-28 | $18.71 | $23.21 | 57,000 | — | — |
| 1983-06-27 | $18.83 | $23.36 | 124,200 | — | — |
| 1983-06-24 | $18.79 | $23.31 | 257,100 | — | — |
| 1983-06-23 | $18.58 | $23.05 | 238,500 | — | — |
| 1983-06-22 | $19.00 | $23.57 | 53,400 | — | — |
| 1983-06-21 | $18.83 | $23.36 | 116,700 | — | — |
| 1983-06-20 | $18.67 | $23.16 | 167,700 | — | — |
| 1983-06-17 | $18.63 | $23.10 | 113,100 | — | — |
| 1983-06-16 | $18.38 | $22.79 | 55,200 | — | — |
| 1983-06-15 | $18.33 | $22.74 | 94,500 | — | — |
| 1983-06-14 | $18.33 | $22.74 | 27,300 | — | — |
| 1983-06-13 | $18.50 | $22.95 | 36,300 | — | — |
| 1983-06-10 | $18.17 | $22.53 | 142,500 | — | — |
| 1983-06-09 | $18.33 | $22.74 | 72,000 | — | — |
| 1983-06-08 | $18.33 | $22.74 | 137,700 | — | — |
| 1983-06-07 | $18.58 | $23.05 | 138,300 | — | — |
| 1983-06-06 | $18.58 | $23.05 | 35,700 | — | — |
| 1983-06-03 | $18.71 | $23.21 | 90,900 | — | — |
| 1983-06-02 | $18.88 | $23.41 | 292,200 | — | — |
| 1983-06-01 | $19.00 | $23.57 | 170,700 | — | — |
| 1983-05-31 | $19.00 | $23.57 | 233,100 | — | — |
| 1983-05-27 | $19.00 | $23.57 | 136,200 | — | — |
| 1983-05-26 | $19.13 | $23.72 | 21,900 | — | — |
| 1983-05-25 | $19.13 | $23.72 | 112,200 | — | — |
| 1983-05-24 | $19.25 | $23.88 | 61,500 | — | — |
| 1983-05-23 | $18.00 | $22.33 | 417,900 | — | — |
| 1983-05-20 | $18.50 | $22.84 | 48,900 | — | — |
| 1983-05-19 | $18.63 | $22.99 | 9,600 | — | — |
| 1983-05-18 | $18.67 | $23.04 | 46,800 | — | — |
| 1983-05-17 | $18.50 | $22.84 | 41,700 | — | — |
| 1983-05-16 | $18.50 | $22.84 | 75,300 | — | — |
| 1983-05-13 | $19.25 | $23.76 | 120,300 | — | — |
| 1983-05-12 | $19.08 | $23.56 | 53,400 | — | — |
| 1983-05-11 | $18.83 | $23.25 | 57,900 | — | — |
| 1983-05-10 | $18.58 | $22.94 | 64,200 | — | — |
| 1983-05-09 | $18.25 | $22.53 | 18,000 | — | — |
| 1983-05-06 | $18.17 | $22.43 | 239,700 | — | — |
| 1983-05-05 | $17.88 | $22.07 | 64,800 | — | — |
| 1983-05-04 | $17.79 | $21.96 | 238,200 | — | — |
| 1983-05-03 | $17.29 | $21.35 | 210,300 | — | — |
| 1983-05-02 | $17.50 | $21.60 | 46,800 | — | — |
| 1983-04-29 | $17.58 | $21.71 | 53,700 | — | — |
| 1983-04-28 | $17.33 | $21.40 | 86,400 | — | — |
| 1983-04-27 | $17.50 | $21.60 | 130,200 | — | — |
| 1983-04-26 | $17.08 | $21.09 | 197,100 | — | — |
| 1983-04-25 | $16.96 | $20.93 | 42,600 | — | — |
| 1983-04-22 | $17.08 | $21.09 | 68,100 | — | — |
| 1983-04-21 | $17.08 | $21.09 | 804,600 | — | — |
| 1983-04-20 | $16.63 | $20.52 | 475,500 | — | — |
| 1983-04-19 | $16.54 | $20.42 | 119,700 | — | — |
| 1983-04-18 | $16.71 | $20.63 | 245,100 | — | — |
| 1983-04-15 | $16.83 | $20.78 | 147,600 | — | — |
| 1983-04-14 | $16.17 | $19.96 | 323,100 | — | — |
| 1983-04-13 | $15.58 | $19.24 | 870,000 | — | — |
| 1983-04-12 | $15.50 | $19.13 | 405,600 | — | — |
| 1983-04-11 | $15.58 | $19.24 | 52,200 | — | — |
| 1983-04-08 | $15.21 | $18.77 | 347,400 | — | — |
| 1983-04-07 | $15.21 | $18.77 | 436,500 | — | — |
| 1983-04-06 | $15.54 | $19.18 | 100,200 | — | — |
| 1983-04-05 | $15.75 | $19.44 | 174,300 | — | — |
| 1983-04-04 | $15.92 | $19.65 | 63,300 | — | — |
| 1983-03-31 | $15.96 | $19.70 | 117,300 | — | — |
| 1983-03-30 | $16.08 | $19.85 | 265,500 | — | — |
| 1983-03-29 | $15.88 | $19.60 | 27,300 | — | — |
| 1983-03-28 | $16.08 | $19.85 | 65,400 | — | — |
| 1983-03-25 | $16.25 | $20.06 | 203,700 | — | — |
| 1983-03-24 | $16.04 | $19.80 | 173,400 | — | — |
| 1983-03-23 | $16.04 | $19.80 | 804,600 | — | — |
| 1983-03-22 | $15.58 | $19.24 | 162,900 | — | — |
| 1983-03-21 | $15.67 | $19.34 | 213,900 | — | — |
| 1983-03-18 | $15.92 | $19.65 | 97,800 | — | — |
| 1983-03-17 | $16.33 | $20.16 | 282,300 | — | — |
| 1983-03-16 | $16.54 | $20.42 | 268,800 | — | — |
| 1983-03-15 | $16.58 | $20.47 | 138,300 | — | — |
| 1983-03-14 | $16.50 | $20.37 | 194,400 | — | — |
| 1983-03-11 | $16.50 | $20.37 | 65,700 | — | — |
| 1983-03-10 | $16.71 | $20.63 | 56,700 | — | — |
| 1983-03-09 | $16.92 | $20.88 | 29,700 | — | — |
| 1983-03-08 | $16.92 | $20.88 | 27,900 | — | — |
| 1983-03-07 | $16.88 | $20.83 | 24,300 | — | — |
| 1983-03-04 | $17.17 | $21.19 | 53,100 | — | — |
| 1983-03-03 | $17.25 | $21.29 | 23,700 | — | — |
| 1983-03-02 | $17.21 | $21.24 | 141,000 | — | — |
| 1983-03-01 | $17.21 | $21.13 | 223,800 | — | — |
| 1983-02-28 | $17.00 | $20.88 | 87,600 | — | — |
| 1983-02-25 | $16.92 | $20.77 | 73,500 | — | — |
| 1983-02-24 | $16.96 | $20.82 | 110,400 | — | — |
| 1983-02-23 | $16.63 | $20.41 | 25,500 | — | — |
| 1983-02-22 | $16.50 | $20.26 | 132,900 | — | — |
| 1983-02-18 | $16.58 | $20.36 | 95,400 | — | — |
| 1983-02-17 | $16.42 | $20.16 | 147,000 | — | — |
| 1983-02-16 | $16.42 | $20.16 | 56,400 | — | — |
| 1983-02-15 | $16.33 | $20.06 | 49,200 | — | — |
| 1983-02-14 | $16.33 | $20.06 | 133,800 | — | — |
| 1983-02-11 | $16.25 | $19.95 | 298,200 | — | — |
| 1983-02-10 | $16.25 | $19.95 | 100,500 | — | — |
| 1983-02-09 | $16.17 | $19.85 | 30,000 | — | — |
| 1983-02-08 | $16.13 | $19.80 | 246,900 | — | — |
| 1983-02-07 | $16.13 | $19.80 | 56,100 | — | — |
| 1983-02-04 | $16.00 | $19.65 | 115,200 | — | — |
| 1983-02-03 | $15.79 | $19.39 | 153,600 | — | — |
| 1983-02-02 | $15.83 | $19.44 | 51,900 | — | — |
| 1983-02-01 | $16.17 | $19.85 | 64,200 | — | — |
| 1983-01-31 | $15.88 | $19.49 | 23,700 | — | — |
| 1983-01-28 | $15.92 | $19.55 | 143,100 | — | — |
| 1983-01-27 | $16.00 | $19.65 | 51,900 | — | — |
| 1983-01-26 | $15.83 | $19.44 | 82,200 | — | — |
| 1983-01-25 | $16.00 | $19.65 | 110,700 | — | — |
| 1983-01-24 | $15.63 | $19.19 | 62,700 | — | — |
| 1983-01-21 | $15.83 | $19.44 | 114,300 | — | — |
| 1983-01-20 | $16.50 | $20.26 | 56,700 | — | — |
| 1983-01-19 | $16.83 | $20.67 | 61,800 | — | — |
| 1983-01-18 | $17.13 | $21.03 | 94,200 | — | — |
| 1983-01-17 | $17.00 | $20.88 | 135,000 | — | — |
| 1983-01-14 | $16.83 | $20.67 | 59,400 | — | — |
| 1983-01-13 | $16.75 | $20.57 | 45,300 | — | — |
| 1983-01-12 | $17.00 | $20.88 | 176,100 | — | — |
| 1983-01-11 | $17.25 | $21.18 | 174,300 | — | — |
| 1983-01-10 | $17.67 | $21.69 | 225,900 | — | — |
| 1983-01-07 | $17.75 | $21.80 | 438,000 | — | — |
| 1983-01-06 | $17.50 | $21.49 | 159,900 | — | — |
| 1983-01-05 | $16.67 | $20.47 | 101,700 | — | — |
| 1983-01-04 | $16.58 | $20.36 | 104,100 | — | — |
| 1983-01-03 | $16.50 | $20.26 | 310,200 | — | — |