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
- 1973-05-03 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 | $17.75 | $18.68 | 47,100 | — | — |
| 1983-12-29 | $18.25 | $19.21 | 72,200 | — | — |
| 1983-12-28 | $17.50 | $18.42 | 45,900 | — | — |
| 1983-12-27 | $17.13 | $18.02 | 59,000 | — | — |
| 1983-12-23 | $16.88 | $17.76 | 16,300 | — | — |
| 1983-12-22 | $16.75 | $17.63 | 44,100 | — | — |
| 1983-12-21 | $16.88 | $17.76 | 27,800 | — | — |
| 1983-12-20 | $16.75 | $17.63 | 24,600 | — | — |
| 1983-12-19 | $16.75 | $17.63 | 22,200 | — | — |
| 1983-12-16 | $17.25 | $18.16 | 40,900 | — | — |
| 1983-12-15 | $17.25 | $18.16 | 31,100 | — | — |
| 1983-12-14 | $16.88 | $17.76 | 22,800 | — | — |
| 1983-12-13 | $17.00 | $17.89 | 28,800 | — | — |
| 1983-12-12 | $17.75 | $18.68 | 29,100 | — | — |
| 1983-12-09 | $17.50 | $18.29 | 20,400 | — | — |
| 1983-12-08 | $17.25 | $18.03 | 32,900 | — | — |
| 1983-12-07 | $17.38 | $18.16 | 21,200 | — | — |
| 1983-12-06 | $17.63 | $18.42 | 70,500 | — | — |
| 1983-12-05 | $17.38 | $18.16 | 18,800 | — | — |
| 1983-12-02 | $18.00 | $18.81 | 13,700 | — | — |
| 1983-12-01 | $18.25 | $19.08 | 16,300 | — | — |
| 1983-11-30 | $18.38 | $19.21 | 29,200 | — | — |
| 1983-11-29 | $18.38 | $19.21 | 29,300 | — | — |
| 1983-11-28 | $18.25 | $19.08 | 34,900 | — | — |
| 1983-11-25 | $18.13 | $18.95 | 23,000 | — | — |
| 1983-11-23 | $17.38 | $18.16 | 53,900 | — | — |
| 1983-11-22 | $17.25 | $18.03 | 37,000 | — | — |
| 1983-11-21 | $16.63 | $17.38 | 40,500 | — | — |
| 1983-11-18 | $17.50 | $18.29 | 59,700 | — | — |
| 1983-11-17 | $17.75 | $18.55 | 49,700 | — | — |
| 1983-11-16 | $17.25 | $18.03 | 42,400 | — | — |
| 1983-11-15 | $17.13 | $17.90 | 25,100 | — | — |
| 1983-11-14 | $17.25 | $18.03 | 97,000 | — | — |
| 1983-11-11 | $16.63 | $17.38 | 153,000 | — | — |
| 1983-11-10 | $16.00 | $16.72 | 84,700 | — | — |
| 1983-11-09 | $17.00 | $17.77 | 28,700 | — | — |
| 1983-11-08 | $16.63 | $17.38 | 20,200 | — | — |
| 1983-11-07 | $16.13 | $16.85 | 24,900 | — | — |
| 1983-11-04 | $16.50 | $17.25 | 15,700 | — | — |
| 1983-11-03 | $16.50 | $17.25 | 25,300 | — | — |
| 1983-11-02 | $16.50 | $17.25 | 53,500 | — | — |
| 1983-11-01 | $16.13 | $16.85 | 48,600 | — | — |
| 1983-10-31 | $17.13 | $17.90 | 68,100 | — | — |
| 1983-10-28 | $17.00 | $17.77 | 53,800 | — | — |
| 1983-10-27 | $16.88 | $17.64 | 28,200 | — | — |
| 1983-10-26 | $17.00 | $17.77 | 17,400 | — | — |
| 1983-10-25 | $17.50 | $18.29 | 20,400 | — | — |
| 1983-10-24 | $17.38 | $18.16 | 43,200 | — | — |
| 1983-10-21 | $18.38 | $19.21 | 11,000 | — | — |
| 1983-10-20 | $18.38 | $19.21 | 7,700 | — | — |
| 1983-10-19 | $18.25 | $19.08 | 19,700 | — | — |
| 1983-10-18 | $18.00 | $18.81 | 31,600 | — | — |
| 1983-10-17 | $18.88 | $19.73 | 24,800 | — | — |
| 1983-10-14 | $18.50 | $19.34 | 16,400 | — | — |
| 1983-10-13 | $18.88 | $19.73 | 9,500 | — | — |
| 1983-10-12 | $18.88 | $19.73 | 18,300 | — | — |
| 1983-10-11 | $19.50 | $20.38 | 16,900 | — | — |
| 1983-10-10 | $19.38 | $20.25 | 15,700 | — | — |
| 1983-10-07 | $19.13 | $19.99 | 54,300 | — | — |
| 1983-10-06 | $19.00 | $19.86 | 132,500 | — | — |
| 1983-10-05 | $18.75 | $19.60 | 34,300 | — | — |
| 1983-10-04 | $18.13 | $18.95 | 23,300 | — | — |
| 1983-10-03 | $18.38 | $19.21 | 27,000 | — | — |
| 1983-09-30 | $17.88 | $18.68 | 54,800 | — | — |
| 1983-09-29 | $18.63 | $19.47 | 190,800 | — | — |
| 1983-09-28 | $19.25 | $20.12 | 19,400 | — | — |
| 1983-09-27 | $19.63 | $20.51 | 19,600 | — | — |
| 1983-09-26 | $19.38 | $20.25 | 54,000 | — | — |
| 1983-09-23 | $19.25 | $20.12 | 112,900 | — | — |
| 1983-09-22 | $19.50 | $20.38 | 82,500 | — | — |
| 1983-09-21 | $19.75 | $20.64 | 123,100 | — | — |
| 1983-09-20 | $19.88 | $20.77 | 68,800 | — | — |
| 1983-09-19 | $20.63 | $21.56 | 138,100 | — | — |
| 1983-09-16 | $22.25 | $23.26 | 11,300 | — | — |
| 1983-09-15 | $22.25 | $23.26 | 10,700 | — | — |
| 1983-09-14 | $22.50 | $23.52 | 32,900 | — | — |
| 1983-09-13 | $23.00 | $24.04 | 30,600 | — | — |
| 1983-09-12 | $23.00 | $24.04 | 36,000 | — | — |
| 1983-09-09 | $23.00 | $23.92 | 31,100 | — | — |
| 1983-09-08 | $23.00 | $23.92 | 15,500 | — | — |
| 1983-09-07 | $22.88 | $23.79 | 116,600 | — | — |
| 1983-09-06 | $22.63 | $23.53 | 30,700 | — | — |
| 1983-09-02 | $22.13 | $23.01 | 8,500 | — | — |
| 1983-09-01 | $21.63 | $22.49 | 175,100 | — | — |
| 1983-08-31 | $21.88 | $22.75 | 31,200 | — | — |
| 1983-08-30 | $21.63 | $22.49 | 29,900 | — | — |
| 1983-08-29 | $21.88 | $22.75 | 5,200 | — | — |
| 1983-08-26 | $21.88 | $22.75 | 6,200 | — | — |
| 1983-08-25 | $22.13 | $23.01 | 10,300 | — | — |
| 1983-08-24 | $22.13 | $23.01 | 15,100 | — | — |
| 1983-08-23 | $22.63 | $23.53 | 9,500 | — | — |
| 1983-08-22 | $22.88 | $23.79 | 23,800 | — | — |
| 1983-08-19 | $22.88 | $23.79 | 45,000 | — | — |
| 1983-08-18 | $22.75 | $23.66 | 28,100 | — | — |
| 1983-08-17 | $22.75 | $23.66 | 11,900 | — | — |
| 1983-08-16 | $22.63 | $23.53 | 9,700 | — | — |
| 1983-08-15 | $22.63 | $23.53 | 54,300 | — | — |
| 1983-08-12 | $22.00 | $22.88 | 20,500 | — | — |
| 1983-08-11 | $22.88 | $23.79 | 22,400 | — | — |
| 1983-08-10 | $22.88 | $23.79 | 173,900 | — | — |
| 1983-08-09 | $21.88 | $22.75 | 63,500 | — | — |
| 1983-08-08 | $21.75 | $22.62 | 31,500 | — | — |
| 1983-08-05 | $22.38 | $23.27 | 52,700 | — | — |
| 1983-08-04 | $22.38 | $23.27 | 60,200 | — | — |
| 1983-08-03 | $22.38 | $23.27 | 16,500 | — | — |
| 1983-08-02 | $22.38 | $23.27 | 22,900 | — | — |
| 1983-08-01 | $22.13 | $23.01 | 28,000 | — | — |
| 1983-07-29 | $22.63 | $23.53 | 94,300 | — | — |
| 1983-07-28 | $22.88 | $23.79 | 152,800 | — | — |
| 1983-07-27 | $23.63 | $24.57 | 49,400 | — | — |
| 1983-07-26 | $24.88 | $25.87 | 22,000 | — | — |
| 1983-07-25 | $25.00 | $26.00 | 89,800 | — | — |
| 1983-07-22 | $25.38 | $26.39 | 17,300 | — | — |
| 1983-07-21 | $25.00 | $26.00 | 123,900 | — | — |
| 1983-07-20 | $25.50 | $26.52 | 72,900 | — | — |
| 1983-07-19 | $25.25 | $26.26 | 22,100 | — | — |
| 1983-07-18 | $25.38 | $26.39 | 22,300 | — | — |
| 1983-07-15 | $25.50 | $26.52 | 9,400 | — | — |
| 1983-07-14 | $26.00 | $27.04 | 105,200 | — | — |
| 1983-07-13 | $26.38 | $27.43 | 16,800 | — | — |
| 1983-07-12 | $25.50 | $26.52 | 99,900 | — | — |
| 1983-07-11 | $27.25 | $28.33 | 68,200 | — | — |
| 1983-07-08 | $27.00 | $28.08 | 25,400 | — | — |
| 1983-07-07 | $27.75 | $28.85 | 25,300 | — | — |
| 1983-07-06 | $28.13 | $29.24 | 46,800 | — | — |
| 1983-07-05 | $27.88 | $28.98 | 9,800 | — | — |
| 1983-07-01 | $28.75 | $29.89 | 7,500 | — | — |
| 1983-06-30 | $28.00 | $29.11 | 42,000 | — | — |
| 1983-06-29 | $27.88 | $28.98 | 19,100 | — | — |
| 1983-06-28 | $27.63 | $28.72 | 50,800 | — | — |
| 1983-06-27 | $28.25 | $29.37 | 14,600 | — | — |
| 1983-06-24 | $29.25 | $30.41 | 8,600 | — | — |
| 1983-06-23 | $29.00 | $30.15 | 31,500 | — | — |
| 1983-06-22 | $29.63 | $30.80 | 31,300 | — | — |
| 1983-06-21 | $29.75 | $30.93 | 35,400 | — | — |
| 1983-06-20 | $29.25 | $30.41 | 129,900 | — | — |
| 1983-06-17 | $28.25 | $29.37 | 32,300 | — | — |
| 1983-06-16 | $29.50 | $30.67 | 32,300 | — | — |
| 1983-06-15 | $29.13 | $30.28 | 27,700 | — | — |
| 1983-06-14 | $29.38 | $30.54 | 19,600 | — | — |
| 1983-06-13 | $29.13 | $30.28 | 53,000 | — | — |
| 1983-06-10 | $27.88 | $28.86 | 37,700 | — | — |
| 1983-06-09 | $27.88 | $28.86 | 38,400 | — | — |
| 1983-06-08 | $27.75 | $28.73 | 110,200 | — | — |
| 1983-06-07 | $28.50 | $29.51 | 111,200 | — | — |
| 1983-06-06 | $29.63 | $30.67 | 49,900 | — | — |
| 1983-06-03 | $29.25 | $30.28 | 27,800 | — | — |
| 1983-06-02 | $29.88 | $30.93 | 47,000 | — | — |
| 1983-06-01 | $29.38 | $30.41 | 26,800 | — | — |
| 1983-05-31 | $28.75 | $29.77 | 33,300 | — | — |
| 1983-05-27 | $29.88 | $30.93 | 33,100 | — | — |
| 1983-05-26 | $30.00 | $31.06 | 76,200 | — | — |
| 1983-05-25 | $30.25 | $31.32 | 130,300 | — | — |
| 1983-05-24 | $29.75 | $30.80 | 111,700 | — | — |
| 1983-05-23 | $28.00 | $28.99 | 44,100 | — | — |
| 1983-05-20 | $27.38 | $28.34 | 34,500 | — | — |
| 1983-05-19 | $27.38 | $28.34 | 99,800 | — | — |
| 1983-05-18 | $28.25 | $29.25 | 338,100 | — | — |
| 1983-05-17 | $27.88 | $28.86 | 51,200 | — | — |
| 1983-05-16 | $27.75 | $28.73 | 72,100 | — | — |
| 1983-05-13 | $28.13 | $29.12 | 179,700 | — | — |
| 1983-05-12 | $26.75 | $27.70 | 40,500 | — | — |
| 1983-05-11 | $26.63 | $27.57 | 90,100 | — | — |
| 1983-05-10 | $27.38 | $28.34 | 125,100 | — | — |
| 1983-05-09 | $26.75 | $27.70 | 106,000 | — | — |
| 1983-05-06 | $25.75 | $26.66 | 147,200 | — | — |
| 1983-05-05 | $25.13 | $26.01 | 28,300 | — | — |
| 1983-05-04 | $25.38 | $26.27 | 23,200 | — | — |
| 1983-05-03 | $25.63 | $26.53 | 90,100 | — | — |
| 1983-05-02 | $25.75 | $26.66 | 65,800 | — | — |
| 1983-04-29 | $24.88 | $25.75 | 34,800 | — | — |
| 1983-04-28 | $24.63 | $25.50 | 36,300 | — | — |
| 1983-04-27 | $24.88 | $25.75 | 83,000 | — | — |
| 1983-04-26 | $24.13 | $24.98 | 49,600 | — | — |
| 1983-04-25 | $23.63 | $24.46 | 24,700 | — | — |
| 1983-04-22 | $24.38 | $25.24 | 20,100 | — | — |
| 1983-04-21 | $24.88 | $25.75 | 37,500 | — | — |
| 1983-04-20 | $24.75 | $25.62 | 40,000 | — | — |
| 1983-04-19 | $23.63 | $24.46 | 29,900 | — | — |
| 1983-04-18 | $23.75 | $24.59 | 104,900 | — | — |
| 1983-04-15 | $23.75 | $24.59 | 29,600 | — | — |
| 1983-04-14 | $23.88 | $24.72 | 159,700 | — | — |
| 1983-04-13 | $24.00 | $24.85 | 92,900 | — | — |
| 1983-04-12 | $24.88 | $25.75 | 43,700 | — | — |
| 1983-04-11 | $24.75 | $25.62 | 7,100 | — | — |
| 1983-04-08 | $24.25 | $25.11 | 17,300 | — | — |
| 1983-04-07 | $24.13 | $24.98 | 12,400 | — | — |
| 1983-04-06 | $23.63 | $24.46 | 23,800 | — | — |
| 1983-04-05 | $24.00 | $24.85 | 80,100 | — | — |
| 1983-04-04 | $24.13 | $24.98 | 18,100 | — | — |
| 1983-03-31 | $25.00 | $25.88 | 7,900 | — | — |
| 1983-03-30 | $25.13 | $26.01 | 12,800 | — | — |
| 1983-03-29 | $25.13 | $26.01 | 10,300 | — | — |
| 1983-03-28 | $25.50 | $26.40 | 24,400 | — | — |
| 1983-03-25 | $26.13 | $27.05 | 52,300 | — | — |
| 1983-03-24 | $26.13 | $27.05 | 25,600 | — | — |
| 1983-03-23 | $26.38 | $27.31 | 24,300 | — | — |
| 1983-03-22 | $26.38 | $27.31 | 53,000 | — | — |
| 1983-03-21 | $26.00 | $26.92 | 34,300 | — | — |
| 1983-03-18 | $25.00 | $25.88 | 14,200 | — | — |
| 1983-03-17 | $25.38 | $26.27 | 13,900 | — | — |
| 1983-03-16 | $25.38 | $26.27 | 8,700 | — | — |
| 1983-03-15 | $25.13 | $26.01 | 11,900 | — | — |
| 1983-03-14 | $25.38 | $26.27 | 31,500 | — | — |
| 1983-03-11 | $25.38 | $26.15 | 48,100 | — | — |
| 1983-03-10 | $26.50 | $27.31 | 35,600 | — | — |
| 1983-03-09 | $25.13 | $25.89 | 17,900 | — | — |
| 1983-03-08 | $25.50 | $26.28 | 27,700 | — | — |
| 1983-03-07 | $24.88 | $25.63 | 43,000 | — | — |
| 1983-03-04 | $26.25 | $27.05 | 54,000 | — | — |
| 1983-03-03 | $25.00 | $25.76 | 158,000 | — | — |
| 1983-03-02 | $24.50 | $25.25 | 195,400 | — | — |
| 1983-03-01 | $21.88 | $22.54 | 43,800 | — | — |
| 1983-02-28 | $21.75 | $22.41 | 30,200 | — | — |
| 1983-02-25 | $22.00 | $22.67 | 74,100 | — | — |
| 1983-02-24 | $21.50 | $22.15 | 28,000 | — | — |
| 1983-02-23 | $21.75 | $22.41 | 11,000 | — | — |
| 1983-02-22 | $22.13 | $22.80 | 27,300 | — | — |
| 1983-02-18 | $22.13 | $22.80 | 76,900 | — | — |
| 1983-02-17 | $22.38 | $23.06 | 14,500 | — | — |
| 1983-02-16 | $22.50 | $23.18 | 8,300 | — | — |
| 1983-02-15 | $23.00 | $23.70 | 6,200 | — | — |
| 1983-02-14 | $23.63 | $24.34 | 9,800 | — | — |
| 1983-02-11 | $24.00 | $24.73 | 45,500 | — | — |
| 1983-02-10 | $23.75 | $24.47 | 19,000 | — | — |
| 1983-02-09 | $23.38 | $24.09 | 25,100 | — | — |
| 1983-02-08 | $22.63 | $23.31 | 19,400 | — | — |
| 1983-02-07 | $23.13 | $23.83 | 11,300 | — | — |
| 1983-02-04 | $22.88 | $23.57 | 46,300 | — | — |
| 1983-02-03 | $21.88 | $22.54 | 13,600 | — | — |
| 1983-02-02 | $21.50 | $22.15 | 45,800 | — | — |
| 1983-02-01 | $21.50 | $22.15 | 135,100 | — | — |
| 1983-01-31 | $22.50 | $23.18 | 12,400 | — | — |
| 1983-01-28 | $23.50 | $24.22 | 38,900 | — | — |
| 1983-01-27 | $23.38 | $24.09 | 23,400 | — | — |
| 1983-01-26 | $23.38 | $24.09 | 37,100 | — | — |
| 1983-01-25 | $22.00 | $22.67 | 19,900 | — | — |
| 1983-01-24 | $22.00 | $22.67 | 61,200 | — | — |
| 1983-01-21 | $22.75 | $23.44 | 52,900 | — | — |
| 1983-01-20 | $24.13 | $24.86 | 15,100 | — | — |
| 1983-01-19 | $24.25 | $24.99 | 9,800 | — | — |
| 1983-01-18 | $24.63 | $25.37 | 11,800 | — | — |
| 1983-01-17 | $25.25 | $26.02 | 33,500 | — | — |
| 1983-01-14 | $25.00 | $25.76 | 24,200 | — | — |
| 1983-01-13 | $24.88 | $25.63 | 21,100 | — | — |
| 1983-01-12 | $24.63 | $25.37 | 25,100 | — | — |
| 1983-01-11 | $24.88 | $25.63 | 22,300 | — | — |
| 1983-01-10 | $24.38 | $25.12 | 21,000 | — | — |
| 1983-01-07 | $24.75 | $25.50 | 25,800 | — | — |
| 1983-01-06 | $24.88 | $25.63 | 57,200 | — | — |
| 1983-01-05 | $24.50 | $25.25 | 39,000 | — | — |
| 1983-01-04 | $24.88 | $25.63 | 14,500 | — | — |
| 1983-01-03 | $24.50 | $25.25 | 34,300 | — | — |