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
- 1981-12-31 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 | $12.50 | $13.05 | 1,238,800 | — | — |
| 1983-12-29 | $12.69 | $13.24 | 2,466,400 | — | — |
| 1983-12-28 | $12.81 | $13.38 | 2,166,800 | — | — |
| 1983-12-27 | $12.50 | $13.05 | 1,515,600 | — | — |
| 1983-12-23 | $11.97 | $12.49 | 565,200 | — | — |
| 1983-12-22 | $12.03 | $12.56 | 1,976,400 | — | — |
| 1983-12-21 | $11.78 | $12.30 | 2,588,800 | — | — |
| 1983-12-20 | $11.34 | $11.84 | 1,894,000 | — | — |
| 1983-12-19 | $11.38 | $11.87 | 1,633,200 | — | — |
| 1983-12-16 | $11.66 | $12.17 | 1,660,800 | — | — |
| 1983-12-15 | $11.72 | $12.23 | 1,370,400 | — | — |
| 1983-12-14 | $11.88 | $12.40 | 1,090,400 | — | — |
| 1983-12-13 | $11.94 | $12.46 | 1,804,800 | — | — |
| 1983-12-12 | $12.03 | $12.49 | 1,583,600 | — | — |
| 1983-12-09 | $11.84 | $12.30 | 2,036,800 | — | — |
| 1983-12-08 | $11.94 | $12.39 | 1,639,600 | — | — |
| 1983-12-07 | $11.94 | $12.39 | 1,407,200 | — | — |
| 1983-12-06 | $12.06 | $12.52 | 1,107,200 | — | — |
| 1983-12-05 | $12.03 | $12.49 | 1,406,800 | — | — |
| 1983-12-02 | $11.81 | $12.26 | 1,340,800 | — | — |
| 1983-12-01 | $11.81 | $12.26 | 1,378,000 | — | — |
| 1983-11-30 | $11.97 | $12.43 | 1,661,200 | — | — |
| 1983-11-29 | $12.31 | $12.78 | 2,080,000 | — | — |
| 1983-11-28 | $12.22 | $12.69 | 1,324,400 | — | — |
| 1983-11-25 | $12.09 | $12.56 | 863,600 | — | — |
| 1983-11-23 | $12.03 | $12.49 | 2,228,000 | — | — |
| 1983-11-22 | $11.56 | $12.01 | 4,406,400 | — | — |
| 1983-11-21 | $11.75 | $12.20 | 2,488,000 | — | — |
| 1983-11-18 | $12.03 | $12.49 | 2,831,600 | — | — |
| 1983-11-17 | $12.63 | $13.11 | 981,200 | — | — |
| 1983-11-16 | $12.66 | $13.14 | 2,006,800 | — | — |
| 1983-11-15 | $12.50 | $12.98 | 833,600 | — | — |
| 1983-11-14 | $12.63 | $13.11 | 1,440,800 | — | — |
| 1983-11-11 | $12.69 | $13.17 | 916,400 | — | — |
| 1983-11-10 | $12.94 | $13.43 | 1,054,000 | — | — |
| 1983-11-09 | $12.91 | $13.40 | 1,494,400 | — | — |
| 1983-11-08 | $12.44 | $12.91 | 1,286,800 | — | — |
| 1983-11-07 | $12.59 | $13.08 | 1,036,000 | — | — |
| 1983-11-04 | $12.91 | $13.40 | 1,512,400 | — | — |
| 1983-11-03 | $13.00 | $13.50 | 1,861,600 | — | — |
| 1983-11-02 | $13.31 | $13.82 | 1,190,000 | — | — |
| 1983-11-01 | $13.06 | $13.56 | 724,000 | — | — |
| 1983-10-31 | $13.06 | $13.56 | 1,476,800 | — | — |
| 1983-10-28 | $13.16 | $13.66 | 818,400 | — | — |
| 1983-10-27 | $13.16 | $13.66 | 826,000 | — | — |
| 1983-10-26 | $13.47 | $13.98 | 926,400 | — | — |
| 1983-10-25 | $13.53 | $14.05 | 1,186,000 | — | — |
| 1983-10-24 | $13.41 | $13.92 | 1,778,400 | — | — |
| 1983-10-21 | $13.16 | $13.66 | 1,204,800 | — | — |
| 1983-10-20 | $13.34 | $13.85 | 859,200 | — | — |
| 1983-10-19 | $13.56 | $14.08 | 954,400 | — | — |
| 1983-10-18 | $13.34 | $13.85 | 1,048,800 | — | — |
| 1983-10-17 | $13.78 | $14.31 | 912,000 | — | — |
| 1983-10-14 | $13.44 | $13.95 | 676,800 | — | — |
| 1983-10-13 | $13.50 | $14.02 | 915,200 | — | — |
| 1983-10-12 | $13.69 | $14.21 | 1,111,600 | — | — |
| 1983-10-11 | $13.59 | $14.11 | 1,708,000 | — | — |
| 1983-10-10 | $14.13 | $14.67 | 1,437,200 | — | — |
| 1983-10-07 | $13.53 | $14.05 | 1,214,800 | — | — |
| 1983-10-06 | $13.44 | $13.95 | 1,688,000 | — | — |
| 1983-10-05 | $12.97 | $13.47 | 1,753,200 | — | — |
| 1983-10-04 | $12.94 | $13.43 | 2,922,000 | — | — |
| 1983-10-03 | $13.25 | $13.76 | 1,799,600 | — | — |
| 1983-09-30 | $13.66 | $14.18 | 1,207,600 | — | — |
| 1983-09-29 | $14.00 | $14.54 | 2,837,200 | — | — |
| 1983-09-28 | $13.81 | $14.34 | 1,180,400 | — | — |
| 1983-09-27 | $13.72 | $14.24 | 2,757,200 | — | — |
| 1983-09-26 | $14.09 | $14.63 | 1,278,000 | — | — |
| 1983-09-23 | $14.16 | $14.70 | 1,640,000 | — | — |
| 1983-09-22 | $14.19 | $14.73 | 1,512,400 | — | — |
| 1983-09-21 | $13.94 | $14.47 | 1,619,200 | — | — |
| 1983-09-20 | $14.34 | $14.89 | 1,315,600 | — | — |
| 1983-09-19 | $14.22 | $14.76 | 1,441,600 | — | — |
| 1983-09-16 | $13.97 | $14.50 | 1,228,400 | — | — |
| 1983-09-15 | $13.84 | $14.37 | 978,000 | — | — |
| 1983-09-14 | $13.88 | $14.41 | 1,149,600 | — | — |
| 1983-09-13 | $13.88 | $14.41 | 1,996,400 | — | — |
| 1983-09-12 | $14.03 | $14.57 | 2,078,400 | — | — |
| 1983-09-09 | $14.38 | $14.93 | 1,020,800 | — | — |
| 1983-09-08 | $14.47 | $15.02 | 1,667,600 | — | — |
| 1983-09-07 | $14.53 | $15.09 | 1,322,400 | — | — |
| 1983-09-06 | $14.81 | $15.38 | 1,594,400 | — | — |
| 1983-09-02 | $15.06 | $15.57 | 1,410,800 | — | — |
| 1983-09-01 | $14.47 | $14.96 | 1,304,400 | — | — |
| 1983-08-31 | $14.34 | $14.83 | 2,105,200 | — | — |
| 1983-08-30 | $14.56 | $15.05 | 1,128,400 | — | — |
| 1983-08-29 | $14.84 | $15.35 | 1,950,800 | — | — |
| 1983-08-26 | $14.69 | $15.18 | 1,856,800 | — | — |
| 1983-08-25 | $14.75 | $15.25 | 2,090,800 | — | — |
| 1983-08-24 | $14.72 | $15.22 | 1,707,600 | — | — |
| 1983-08-23 | $15.00 | $15.51 | 1,830,800 | — | — |
| 1983-08-22 | $15.38 | $15.89 | 1,209,600 | — | — |
| 1983-08-19 | $15.28 | $15.80 | 2,381,200 | — | — |
| 1983-08-18 | $15.19 | $15.70 | 2,244,800 | — | — |
| 1983-08-17 | $15.47 | $15.99 | 2,786,000 | — | — |
| 1983-08-16 | $15.22 | $15.73 | 1,592,800 | — | — |
| 1983-08-15 | $15.38 | $15.89 | 2,314,400 | — | — |
| 1983-08-12 | $15.38 | $15.89 | 2,718,000 | — | — |
| 1983-08-11 | $15.00 | $15.51 | 2,446,400 | — | — |
| 1983-08-10 | $14.97 | $15.47 | 4,175,200 | — | — |
| 1983-08-09 | $14.66 | $15.15 | 2,644,400 | — | — |
| 1983-08-08 | $14.50 | $14.99 | 3,814,000 | — | — |
| 1983-08-05 | $14.47 | $14.96 | 2,485,600 | — | — |
| 1983-08-04 | $14.06 | $14.54 | 1,682,800 | — | — |
| 1983-08-03 | $14.13 | $14.60 | 2,460,000 | — | — |
| 1983-08-02 | $13.88 | $14.34 | 1,228,000 | — | — |
| 1983-08-01 | $13.78 | $14.25 | 1,566,800 | — | — |
| 1983-07-29 | $13.44 | $13.89 | 2,518,000 | — | — |
| 1983-07-28 | $14.03 | $14.51 | 1,261,200 | — | — |
| 1983-07-27 | $14.66 | $15.15 | 1,722,000 | — | — |
| 1983-07-26 | $14.72 | $15.22 | 1,953,200 | — | — |
| 1983-07-25 | $14.50 | $14.99 | 985,200 | — | — |
| 1983-07-22 | $14.38 | $14.86 | 1,321,600 | — | — |
| 1983-07-21 | $14.34 | $14.83 | 1,568,400 | — | — |
| 1983-07-20 | $14.44 | $14.93 | 2,043,600 | — | — |
| 1983-07-19 | $13.91 | $14.38 | 1,300,000 | — | — |
| 1983-07-18 | $13.75 | $14.21 | 2,026,400 | — | — |
| 1983-07-15 | $13.84 | $14.31 | 1,001,200 | — | — |
| 1983-07-14 | $14.03 | $14.51 | 1,123,200 | — | — |
| 1983-07-13 | $14.00 | $14.47 | 1,029,600 | — | — |
| 1983-07-12 | $14.09 | $14.57 | 1,116,000 | — | — |
| 1983-07-11 | $14.22 | $14.70 | 1,209,200 | — | — |
| 1983-07-08 | $14.25 | $14.73 | 1,203,600 | — | — |
| 1983-07-07 | $14.44 | $14.93 | 4,383,200 | — | — |
| 1983-07-06 | $14.81 | $15.31 | 3,968,800 | — | — |
| 1983-07-05 | $13.91 | $14.38 | 2,010,400 | — | — |
| 1983-07-01 | $13.69 | $14.15 | 658,400 | — | — |
| 1983-06-30 | $13.50 | $13.96 | 1,532,400 | — | — |
| 1983-06-29 | $13.19 | $13.63 | 1,577,600 | — | — |
| 1983-06-28 | $13.13 | $13.57 | 1,466,000 | — | — |
| 1983-06-27 | $13.34 | $13.79 | 1,431,200 | — | — |
| 1983-06-24 | $13.72 | $14.18 | 1,650,800 | — | — |
| 1983-06-23 | $13.91 | $14.38 | 2,285,200 | — | — |
| 1983-06-22 | $14.16 | $14.63 | 4,712,800 | — | — |
| 1983-06-21 | $13.63 | $14.09 | 2,728,800 | — | — |
| 1983-06-20 | $13.13 | $13.57 | 2,340,400 | — | — |
| 1983-06-17 | $12.88 | $13.31 | 3,510,400 | — | — |
| 1983-06-16 | $12.75 | $13.18 | 2,865,200 | — | — |
| 1983-06-15 | $12.31 | $12.73 | 1,422,400 | — | — |
| 1983-06-14 | $12.38 | $12.79 | 1,386,000 | — | — |
| 1983-06-13 | $12.09 | $12.50 | 1,949,600 | — | — |
| 1983-06-10 | $12.06 | $12.47 | 1,757,600 | — | — |
| 1983-06-09 | $11.81 | $12.21 | 1,504,800 | — | — |
| 1983-06-08 | $11.34 | $11.73 | 1,316,800 | — | — |
| 1983-06-07 | $11.53 | $11.92 | 1,733,200 | — | — |
| 1983-06-06 | $11.97 | $12.31 | 895,200 | — | — |
| 1983-06-03 | $11.94 | $12.28 | 922,800 | — | — |
| 1983-06-02 | $12.03 | $12.38 | 1,425,600 | — | — |
| 1983-06-01 | $11.91 | $12.25 | 1,594,400 | — | — |
| 1983-05-31 | $12.13 | $12.47 | 1,725,200 | — | — |
| 1983-05-27 | $12.09 | $12.44 | 1,674,800 | — | — |
| 1983-05-26 | $12.09 | $12.44 | 2,494,000 | — | — |
| 1983-05-25 | $12.38 | $12.73 | 3,894,000 | — | — |
| 1983-05-24 | $12.19 | $12.54 | 3,488,800 | — | — |
| 1983-05-23 | $11.91 | $12.25 | 2,182,000 | — | — |
| 1983-05-20 | $11.66 | $11.99 | 1,856,000 | — | — |
| 1983-05-19 | $11.53 | $11.86 | 1,408,400 | — | — |
| 1983-05-18 | $11.69 | $12.02 | 2,885,200 | — | — |
| 1983-05-17 | $11.69 | $12.02 | 2,684,000 | — | — |
| 1983-05-16 | $11.50 | $11.83 | 2,734,800 | — | — |
| 1983-05-13 | $11.59 | $11.93 | 3,067,200 | — | — |
| 1983-05-12 | $11.44 | $11.76 | 2,339,600 | — | — |
| 1983-05-11 | $11.56 | $11.89 | 2,999,600 | — | — |
| 1983-05-10 | $11.31 | $11.64 | 2,287,200 | — | — |
| 1983-05-09 | $11.38 | $11.70 | 1,433,200 | — | — |
| 1983-05-06 | $11.38 | $11.70 | 2,126,400 | — | — |
| 1983-05-05 | $11.28 | $11.60 | 2,505,600 | — | — |
| 1983-05-04 | $11.34 | $11.67 | 2,927,200 | — | — |
| 1983-05-03 | $11.63 | $11.96 | 4,716,800 | — | — |
| 1983-05-02 | $11.31 | $11.64 | 2,519,600 | — | — |
| 1983-04-29 | $11.28 | $11.60 | 2,980,400 | — | — |
| 1983-04-28 | $11.03 | $11.35 | 1,680,000 | — | — |
| 1983-04-27 | $10.91 | $11.22 | 3,032,800 | — | — |
| 1983-04-26 | $10.88 | $11.19 | 2,420,800 | — | — |
| 1983-04-25 | $10.19 | $10.48 | 1,504,800 | — | — |
| 1983-04-22 | $10.28 | $10.58 | 1,236,400 | — | — |
| 1983-04-21 | $10.34 | $10.64 | 3,144,000 | — | — |
| 1983-04-20 | $10.47 | $10.77 | 1,401,200 | — | — |
| 1983-04-19 | $10.34 | $10.64 | 1,292,400 | — | — |
| 1983-04-18 | $10.38 | $10.67 | 1,201,200 | — | — |
| 1983-04-15 | $10.47 | $10.77 | 2,340,000 | — | — |
| 1983-04-14 | $10.81 | $11.12 | 1,494,400 | — | — |
| 1983-04-13 | $10.69 | $10.99 | 1,793,200 | — | — |
| 1983-04-12 | $10.59 | $10.90 | 1,375,600 | — | — |
| 1983-04-11 | $10.78 | $11.09 | 2,394,800 | — | — |
| 1983-04-08 | $10.56 | $10.86 | 2,130,000 | — | — |
| 1983-04-07 | $10.34 | $10.64 | 1,520,000 | — | — |
| 1983-04-06 | $10.28 | $10.58 | 1,689,600 | — | — |
| 1983-04-05 | $10.28 | $10.58 | 1,876,800 | — | — |
| 1983-04-04 | $10.66 | $10.96 | 2,092,400 | — | — |
| 1983-03-31 | $10.69 | $10.99 | 6,497,200 | — | — |
| 1983-03-30 | $10.16 | $10.45 | 1,759,600 | — | — |
| 1983-03-29 | $9.88 | $10.16 | 1,136,800 | — | — |
| 1983-03-28 | $9.69 | $9.96 | 1,345,200 | — | — |
| 1983-03-25 | $9.69 | $9.96 | 1,140,000 | — | — |
| 1983-03-24 | $9.91 | $10.19 | 1,445,600 | — | — |
| 1983-03-23 | $9.84 | $10.13 | 1,578,000 | — | — |
| 1983-03-22 | $9.66 | $9.93 | 2,181,200 | — | — |
| 1983-03-21 | $9.91 | $10.19 | 3,593,600 | — | — |
| 1983-03-18 | $9.63 | $9.90 | 2,733,200 | — | — |
| 1983-03-17 | $9.78 | $10.06 | 3,350,000 | — | — |
| 1983-03-16 | $9.81 | $10.09 | 3,355,600 | — | — |
| 1983-03-15 | $10.59 | $10.90 | 2,134,400 | — | — |
| 1983-03-14 | $10.44 | $10.74 | 1,197,600 | — | — |
| 1983-03-11 | $10.44 | $10.74 | 1,342,400 | — | — |
| 1983-03-10 | $10.56 | $10.86 | 2,618,400 | — | — |
| 1983-03-09 | $10.91 | $11.22 | 1,890,000 | — | — |
| 1983-03-08 | $10.47 | $10.77 | 1,841,600 | — | — |
| 1983-03-07 | $10.47 | $10.71 | 1,322,800 | — | — |
| 1983-03-04 | $10.66 | $10.90 | 1,709,200 | — | — |
| 1983-03-03 | $10.88 | $11.12 | 2,530,400 | — | — |
| 1983-03-02 | $10.47 | $10.71 | 3,073,600 | — | — |
| 1983-03-01 | $10.25 | $10.48 | 3,762,400 | — | — |
| 1983-02-28 | $9.78 | $10.00 | 3,375,600 | — | — |
| 1983-02-25 | $10.63 | $10.87 | 2,057,200 | — | — |
| 1983-02-24 | $10.69 | $10.93 | 4,174,000 | — | — |
| 1983-02-23 | $10.22 | $10.45 | 3,806,400 | — | — |
| 1983-02-22 | $10.25 | $10.48 | 4,041,200 | — | — |
| 1983-02-18 | $10.94 | $11.19 | 2,232,400 | — | — |
| 1983-02-17 | $10.94 | $11.19 | 1,857,200 | — | — |
| 1983-02-16 | $11.03 | $11.28 | 1,772,800 | — | — |
| 1983-02-15 | $11.09 | $11.35 | 1,234,400 | — | — |
| 1983-02-14 | $11.28 | $11.54 | 1,212,800 | — | — |
| 1983-02-11 | $11.25 | $11.51 | 2,641,600 | — | — |
| 1983-02-10 | $11.31 | $11.57 | 2,496,400 | — | — |
| 1983-02-09 | $10.88 | $11.12 | 1,574,400 | — | — |
| 1983-02-08 | $11.03 | $11.28 | 1,041,200 | — | — |
| 1983-02-07 | $11.19 | $11.44 | 2,081,200 | — | — |
| 1983-02-04 | $10.84 | $11.09 | 2,589,200 | — | — |
| 1983-02-03 | $10.66 | $10.90 | 2,278,400 | — | — |
| 1983-02-02 | $10.75 | $10.99 | 3,421,200 | — | — |
| 1983-02-01 | $10.75 | $10.99 | 2,487,600 | — | — |
| 1983-01-31 | $11.34 | $11.60 | 2,151,600 | — | — |
| 1983-01-28 | $11.47 | $11.73 | 1,439,200 | — | — |
| 1983-01-27 | $11.44 | $11.70 | 2,212,800 | — | — |
| 1983-01-26 | $11.31 | $11.57 | 2,243,200 | — | — |
| 1983-01-25 | $11.44 | $11.70 | 3,198,000 | — | — |
| 1983-01-24 | $11.78 | $12.05 | 3,075,600 | — | — |
| 1983-01-21 | $12.56 | $12.85 | 2,693,600 | — | — |
| 1983-01-20 | $12.53 | $12.82 | 3,955,200 | — | — |
| 1983-01-19 | $12.03 | $12.30 | 2,195,200 | — | — |
| 1983-01-18 | $12.25 | $12.53 | 1,230,000 | — | — |
| 1983-01-17 | $12.69 | $12.98 | 1,956,400 | — | — |
| 1983-01-14 | $12.41 | $12.69 | 1,484,000 | — | — |
| 1983-01-13 | $12.13 | $12.40 | 1,771,200 | — | — |
| 1983-01-12 | $12.44 | $12.72 | 3,098,400 | — | — |
| 1983-01-11 | $12.31 | $12.59 | 3,190,800 | — | — |
| 1983-01-10 | $12.31 | $12.59 | 2,617,200 | — | — |
| 1983-01-07 | $12.63 | $12.91 | 4,886,800 | — | — |
| 1983-01-06 | $12.78 | $13.07 | 5,393,200 | — | — |
| 1983-01-05 | $12.41 | $12.69 | 5,144,400 | — | — |
| 1983-01-04 | $11.91 | $12.18 | 2,361,600 | — | — |
| 1983-01-03 | $11.41 | $11.67 | 1,168,000 | — | — |