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 | $18.38 | $18.38 | 33,700 | — | — |
| 1983-12-29 | $18.25 | $18.25 | 9,600 | — | — |
| 1983-12-28 | $18.50 | $18.50 | 22,100 | — | — |
| 1983-12-27 | $18.75 | $18.75 | 20,600 | — | — |
| 1983-12-23 | $19.63 | $19.63 | 8,600 | — | — |
| 1983-12-22 | $19.88 | $19.88 | 14,500 | — | — |
| 1983-12-21 | $19.75 | $19.75 | 18,400 | — | — |
| 1983-12-20 | $19.88 | $19.88 | 28,100 | — | — |
| 1983-12-19 | $19.50 | $19.50 | 15,100 | — | — |
| 1983-12-16 | $19.50 | $19.50 | 18,600 | — | — |
| 1983-12-15 | $18.38 | $18.38 | 57,300 | — | — |
| 1983-12-14 | $18.25 | $18.25 | 31,200 | — | — |
| 1983-12-13 | $19.75 | $19.75 | 29,500 | — | — |
| 1983-12-12 | $19.50 | $19.50 | 26,500 | — | — |
| 1983-12-09 | $19.50 | $19.50 | 5,900 | — | — |
| 1983-12-08 | $19.63 | $19.63 | 40,200 | — | — |
| 1983-12-07 | $19.50 | $19.50 | 43,800 | — | — |
| 1983-12-06 | $18.63 | $18.63 | 20,100 | — | — |
| 1983-12-05 | $20.63 | $20.62 | 8,500 | — | — |
| 1983-12-02 | $20.88 | $20.88 | 16,500 | — | — |
| 1983-12-01 | $20.90 | $20.90 | 39,000 | — | — |
| 1983-11-30 | $21.10 | $21.10 | 19,000 | — | — |
| 1983-11-29 | $21.15 | $21.15 | 16,750 | — | — |
| 1983-11-28 | $21.15 | $21.15 | 4,250 | — | — |
| 1983-11-25 | $21.05 | $21.05 | 15,250 | — | — |
| 1983-11-23 | $21.10 | $21.10 | 28,750 | — | — |
| 1983-11-22 | $20.85 | $20.85 | 19,500 | — | — |
| 1983-11-21 | $20.80 | $20.80 | 19,750 | — | — |
| 1983-11-18 | $20.95 | $20.95 | 12,500 | — | — |
| 1983-11-17 | $21.20 | $21.20 | 22,000 | — | — |
| 1983-11-16 | $21.15 | $21.15 | 31,750 | — | — |
| 1983-11-15 | $20.95 | $20.95 | 7,000 | — | — |
| 1983-11-14 | $21.15 | $21.15 | 17,000 | — | — |
| 1983-11-11 | $20.80 | $20.80 | 21,250 | — | — |
| 1983-11-10 | $20.95 | $20.95 | 67,000 | — | — |
| 1983-11-09 | $20.70 | $20.70 | 163,250 | — | — |
| 1983-11-08 | $20.50 | $20.50 | 72,750 | — | — |
| 1983-11-07 | $20.90 | $20.90 | 16,500 | — | — |
| 1983-11-04 | $21.45 | $21.45 | 11,750 | — | — |
| 1983-11-03 | $22.10 | $22.10 | 27,750 | — | — |
| 1983-11-02 | $22.60 | $22.60 | 44,500 | — | — |
| 1983-11-01 | $22.80 | $22.80 | 15,000 | — | — |
| 1983-10-31 | $23.05 | $23.05 | 34,500 | — | — |
| 1983-10-28 | $23.45 | $23.45 | 23,000 | — | — |
| 1983-10-27 | $23.65 | $23.65 | 27,250 | — | — |
| 1983-10-26 | $23.40 | $23.40 | 4,500 | — | — |
| 1983-10-25 | $23.60 | $23.60 | 10,750 | — | — |
| 1983-10-24 | $23.70 | $23.70 | 24,750 | — | — |
| 1983-10-21 | $23.70 | $23.70 | 8,750 | — | — |
| 1983-10-20 | $23.50 | $23.50 | 10,250 | — | — |
| 1983-10-19 | $23.30 | $23.30 | 21,000 | — | — |
| 1983-10-18 | $23.60 | $23.60 | 30,500 | — | — |
| 1983-10-17 | $25.00 | $25.00 | 52,000 | — | — |
| 1983-10-14 | $24.10 | $24.10 | 27,750 | — | — |
| 1983-10-13 | $24.00 | $24.00 | 7,750 | — | — |
| 1983-10-12 | $24.25 | $24.25 | 22,750 | — | — |
| 1983-10-11 | $24.20 | $24.20 | 15,750 | — | — |
| 1983-10-10 | $24.20 | $24.20 | 18,250 | — | — |
| 1983-10-07 | $23.70 | $23.70 | 47,250 | — | — |
| 1983-10-06 | $23.00 | $23.00 | 37,000 | — | — |
| 1983-10-05 | $22.70 | $22.70 | 30,000 | — | — |
| 1983-10-04 | $22.55 | $22.55 | 10,500 | — | — |
| 1983-10-03 | $22.50 | $22.50 | 16,250 | — | — |
| 1983-09-30 | $22.60 | $22.60 | 22,750 | — | — |
| 1983-09-29 | $22.25 | $22.25 | 35,250 | — | — |
| 1983-09-28 | $22.50 | $22.50 | 39,250 | — | — |
| 1983-09-27 | $22.25 | $22.25 | 3,500 | — | — |
| 1983-09-26 | $22.25 | $22.25 | 20,500 | — | — |
| 1983-09-23 | $22.10 | $22.10 | 9,750 | — | — |
| 1983-09-22 | $22.20 | $22.20 | 3,750 | — | — |
| 1983-09-21 | $22.20 | $22.20 | 3,500 | — | — |
| 1983-09-20 | $22.30 | $22.30 | 11,750 | — | — |
| 1983-09-19 | $22.40 | $22.40 | 42,750 | — | — |
| 1983-09-16 | $21.90 | $21.90 | 2,250 | — | — |
| 1983-09-15 | $22.00 | $22.00 | 4,000 | — | — |
| 1983-09-14 | $22.20 | $22.20 | 4,500 | — | — |
| 1983-09-13 | $22.35 | $22.35 | 25,250 | — | — |
| 1983-09-12 | $22.35 | $22.35 | 18,000 | — | — |
| 1983-09-09 | $22.80 | $22.80 | 43,750 | — | — |
| 1983-09-08 | $23.80 | $23.80 | 3,750 | — | — |
| 1983-09-07 | $23.80 | $23.80 | 61,500 | — | — |
| 1983-09-06 | $23.00 | $23.00 | 8,750 | — | — |
| 1983-09-02 | $22.80 | $22.80 | 26,750 | — | — |
| 1983-09-01 | $22.30 | $22.30 | 15,500 | — | — |
| 1983-08-31 | $22.00 | $22.00 | 7,250 | — | — |
| 1983-08-30 | $21.80 | $21.80 | 4,500 | — | — |
| 1983-08-29 | $21.50 | $21.50 | 12,000 | — | — |
| 1983-08-26 | $21.80 | $21.80 | 8,500 | — | — |
| 1983-08-25 | $21.95 | $21.95 | 17,500 | — | — |
| 1983-08-24 | $22.30 | $22.30 | 7,500 | — | — |
| 1983-08-23 | $22.35 | $22.35 | 750 | — | — |
| 1983-08-22 | $22.30 | $22.30 | 2,750 | — | — |
| 1983-08-19 | $22.35 | $22.35 | 13,500 | — | — |
| 1983-08-18 | $22.25 | $22.25 | 30,500 | — | — |
| 1983-08-17 | $22.15 | $22.15 | 40,500 | — | — |
| 1983-08-16 | $21.60 | $21.60 | 33,500 | — | — |
| 1983-08-15 | $21.85 | $21.85 | 15,500 | — | — |
| 1983-08-12 | $21.35 | $21.35 | 16,500 | — | — |
| 1983-08-11 | $21.35 | $21.35 | 7,500 | — | — |
| 1983-08-10 | $21.25 | $21.25 | 10,500 | — | — |
| 1983-08-09 | $21.30 | $21.30 | 62,750 | — | — |
| 1983-08-08 | $21.25 | $21.25 | 20,000 | — | — |
| 1983-08-05 | $21.80 | $21.80 | 2,750 | — | — |
| 1983-08-04 | $21.80 | $21.80 | 15,000 | — | — |
| 1983-08-03 | $22.15 | $22.15 | 2,000 | — | — |
| 1983-08-02 | $22.40 | $22.40 | 4,000 | — | — |
| 1983-08-01 | $22.40 | $22.40 | 6,750 | — | — |
| 1983-07-29 | $22.10 | $22.10 | 34,250 | — | — |
| 1983-07-28 | $22.80 | $22.80 | 5,000 | — | — |
| 1983-07-27 | $23.30 | $23.30 | 18,500 | — | — |
| 1983-07-26 | $23.60 | $23.60 | 30,500 | — | — |
| 1983-07-25 | $23.00 | $23.00 | 10,250 | — | — |
| 1983-07-22 | $22.70 | $22.70 | 31,000 | — | — |
| 1983-07-21 | $23.00 | $23.00 | 84,000 | — | — |
| 1983-07-20 | $22.80 | $22.80 | 71,500 | — | — |
| 1983-07-19 | $22.30 | $22.30 | 13,500 | — | — |
| 1983-07-18 | $22.40 | $22.40 | 13,500 | — | — |
| 1983-07-15 | $22.80 | $22.80 | 6,750 | — | — |
| 1983-07-14 | $23.00 | $23.00 | 33,750 | — | — |
| 1983-07-13 | $22.90 | $22.90 | 10,000 | — | — |
| 1983-07-12 | $23.00 | $23.00 | 39,250 | — | — |
| 1983-07-11 | $23.60 | $23.60 | 29,250 | — | — |
| 1983-07-08 | $23.05 | $23.05 | 7,250 | — | — |
| 1983-07-07 | $22.60 | $22.60 | 21,250 | — | — |
| 1983-07-06 | $22.80 | $22.80 | 21,250 | — | — |
| 1983-07-05 | $22.70 | $22.70 | 13,750 | — | — |
| 1983-07-01 | $23.00 | $23.00 | 36,000 | — | — |
| 1983-06-30 | $22.50 | $22.50 | 26,500 | — | — |
| 1983-06-29 | $21.50 | $21.50 | 23,250 | — | — |
| 1983-06-28 | $22.00 | $22.00 | 14,750 | — | — |
| 1983-06-27 | $22.70 | $22.70 | 4,750 | — | — |
| 1983-06-24 | $22.75 | $22.75 | 4,750 | — | — |
| 1983-06-23 | $22.80 | $22.80 | 7,750 | — | — |
| 1983-06-22 | $22.80 | $22.80 | 12,250 | — | — |
| 1983-06-21 | $22.70 | $22.70 | 10,000 | — | — |
| 1983-06-20 | $23.15 | $23.15 | 26,500 | — | — |
| 1983-06-17 | $22.60 | $22.60 | 22,750 | — | — |
| 1983-06-16 | $21.90 | $21.90 | 9,250 | — | — |
| 1983-06-15 | $22.10 | $22.10 | 15,500 | — | — |
| 1983-06-14 | $22.30 | $22.30 | 8,500 | — | — |
| 1983-06-13 | $22.00 | $22.00 | 14,250 | — | — |
| 1983-06-10 | $22.00 | $22.00 | 38,500 | — | — |
| 1983-06-09 | $21.85 | $21.85 | 27,000 | — | — |
| 1983-06-08 | $21.55 | $21.55 | 49,500 | — | — |
| 1983-06-07 | $21.10 | $21.10 | 9,750 | — | — |
| 1983-06-06 | $20.95 | $20.95 | 23,250 | — | — |
| 1983-06-03 | $20.70 | $20.70 | 14,000 | — | — |
| 1983-06-02 | $20.00 | $20.00 | 34,500 | — | — |
| 1983-06-01 | $19.60 | $19.60 | 25,250 | — | — |
| 1983-05-31 | $20.10 | $20.10 | 5,750 | — | — |
| 1983-05-27 | $20.90 | $20.90 | 14,500 | — | — |
| 1983-05-26 | $20.70 | $20.70 | 7,250 | — | — |
| 1983-05-25 | $20.70 | $20.70 | 33,250 | — | — |
| 1983-05-24 | $20.70 | $20.70 | 21,750 | — | — |
| 1983-05-23 | $19.50 | $19.50 | 11,500 | — | — |
| 1983-05-20 | $19.80 | $19.80 | 49,250 | — | — |
| 1983-05-19 | $19.90 | $19.90 | 25,500 | — | — |
| 1983-05-18 | $19.45 | $19.45 | 19,250 | — | — |
| 1983-05-17 | $18.80 | $18.80 | 20,000 | — | — |
| 1983-05-16 | $18.00 | $18.00 | 25,750 | — | — |
| 1983-05-13 | $18.20 | $18.20 | 9,250 | — | — |
| 1983-05-12 | $18.10 | $18.10 | 62,250 | — | — |
| 1983-05-11 | $17.80 | $17.80 | 27,500 | — | — |
| 1983-05-10 | $18.40 | $18.40 | 11,750 | — | — |
| 1983-05-09 | $18.90 | $18.90 | 21,750 | — | — |
| 1983-05-06 | $19.40 | $19.40 | 30,250 | — | — |
| 1983-05-05 | $18.90 | $18.90 | 22,500 | — | — |
| 1983-05-04 | $18.10 | $18.10 | 16,500 | — | — |
| 1983-05-03 | $17.30 | $17.30 | 63,250 | — | — |
| 1983-05-02 | $17.05 | $17.05 | 35,500 | — | — |
| 1983-04-29 | $17.05 | $17.05 | 47,750 | — | — |
| 1983-04-28 | $17.60 | $17.60 | 13,750 | — | — |
| 1983-04-27 | $17.75 | $17.75 | 23,500 | — | — |
| 1983-04-26 | $18.15 | $18.15 | 38,250 | — | — |
| 1983-04-25 | $18.20 | $18.20 | 54,000 | — | — |
| 1983-04-22 | $18.45 | $18.45 | 4,000 | — | — |
| 1983-04-21 | $18.55 | $18.55 | 10,250 | — | — |
| 1983-04-20 | $18.80 | $18.80 | 107,000 | — | — |
| 1983-04-19 | $18.90 | $18.90 | 60,250 | — | — |
| 1983-04-18 | $18.90 | $18.90 | 16,250 | — | — |
| 1983-04-15 | $18.10 | $18.10 | 37,250 | — | — |
| 1983-04-14 | $17.65 | $17.65 | 11,500 | — | — |
| 1983-04-13 | $17.70 | $17.70 | 20,750 | — | — |
| 1983-04-12 | $17.80 | $17.80 | 5,500 | — | — |
| 1983-04-11 | $18.00 | $18.00 | 19,000 | — | — |
| 1983-04-08 | $17.30 | $17.30 | 7,750 | — | — |
| 1983-04-07 | $17.40 | $17.40 | 16,500 | — | — |
| 1983-04-06 | $17.35 | $17.35 | 29,750 | — | — |
| 1983-04-05 | $18.10 | $18.10 | 12,250 | — | — |
| 1983-04-04 | $18.20 | $18.20 | 39,750 | — | — |
| 1983-03-31 | $16.85 | $16.85 | 13,500 | — | — |
| 1983-03-30 | $16.65 | $16.65 | 19,500 | — | — |
| 1983-03-29 | $16.40 | $16.40 | 8,250 | — | — |
| 1983-03-28 | $16.50 | $16.50 | 14,250 | — | — |
| 1983-03-25 | $16.90 | $16.90 | 15,750 | — | — |
| 1983-03-24 | $16.90 | $16.90 | 9,500 | — | — |
| 1983-03-23 | $17.05 | $17.05 | 15,250 | — | — |
| 1983-03-22 | $16.60 | $16.60 | 13,750 | — | — |
| 1983-03-21 | $16.20 | $16.20 | 10,750 | — | — |
| 1983-03-18 | $16.00 | $16.00 | 8,250 | — | — |
| 1983-03-17 | $16.20 | $16.20 | 3,750 | — | — |
| 1983-03-16 | $16.60 | $16.60 | 17,500 | — | — |
| 1983-03-15 | $17.00 | $17.00 | 14,500 | — | — |
| 1983-03-14 | $16.60 | $16.60 | 16,750 | — | — |
| 1983-03-11 | $16.90 | $16.90 | 19,250 | — | — |
| 1983-03-10 | $16.55 | $16.55 | 37,000 | — | — |
| 1983-03-09 | $16.30 | $16.30 | 14,000 | — | — |
| 1983-03-08 | $16.15 | $16.15 | 44,250 | — | — |
| 1983-03-07 | $16.40 | $16.40 | 31,250 | — | — |
| 1983-03-04 | $16.45 | $16.45 | 32,500 | — | — |
| 1983-03-03 | $16.70 | $16.70 | 50,250 | — | — |
| 1983-03-02 | $16.15 | $16.15 | 25,500 | — | — |
| 1983-03-01 | $15.65 | $15.65 | 56,500 | — | — |
| 1983-02-28 | $15.90 | $15.90 | 15,000 | — | — |
| 1983-02-25 | $15.70 | $15.70 | 37,500 | — | — |
| 1983-02-24 | $14.95 | $14.95 | 23,250 | — | — |
| 1983-02-23 | $14.40 | $14.40 | 33,000 | — | — |
| 1983-02-22 | $14.20 | $14.20 | 21,000 | — | — |
| 1983-02-18 | $14.40 | $14.40 | 8,750 | — | — |
| 1983-02-17 | $14.20 | $14.20 | 4,000 | — | — |
| 1983-02-16 | $14.00 | $14.00 | 17,750 | — | — |
| 1983-02-15 | $14.50 | $14.50 | 13,500 | — | — |
| 1983-02-14 | $14.75 | $14.75 | 21,000 | — | — |
| 1983-02-11 | $14.60 | $14.60 | 39,750 | — | — |
| 1983-02-10 | $14.15 | $14.15 | 18,500 | — | — |
| 1983-02-09 | $13.70 | $13.70 | 53,500 | — | — |
| 1983-02-08 | $13.60 | $13.60 | 33,000 | — | — |
| 1983-02-07 | $13.80 | $13.80 | 52,500 | — | — |
| 1983-02-04 | $13.25 | $13.25 | 41,250 | — | — |
| 1983-02-03 | $13.15 | $13.15 | 35,500 | — | — |
| 1983-02-02 | $12.75 | $12.75 | 2,750 | — | — |
| 1983-02-01 | $12.60 | $12.60 | 5,750 | — | — |
| 1983-01-31 | $12.85 | $12.85 | 4,000 | — | — |
| 1983-01-28 | $12.80 | $12.80 | 27,500 | — | — |
| 1983-01-27 | $12.80 | $12.80 | 26,500 | — | — |
| 1983-01-26 | $12.30 | $12.30 | 25,250 | — | — |
| 1983-01-25 | $12.20 | $12.20 | 17,750 | — | — |
| 1983-01-24 | $12.10 | $12.10 | 14,250 | — | — |
| 1983-01-21 | $12.80 | $12.80 | 14,250 | — | — |
| 1983-01-20 | $13.20 | $13.20 | 7,750 | — | — |
| 1983-01-19 | $13.35 | $13.35 | 16,000 | — | — |
| 1983-01-18 | $13.75 | $13.75 | 19,250 | — | — |
| 1983-01-17 | $13.30 | $13.30 | 132,250 | — | — |
| 1983-01-14 | $13.60 | $13.60 | 7,750 | — | — |
| 1983-01-13 | $13.90 | $13.90 | 6,500 | — | — |
| 1983-01-12 | $13.75 | $13.75 | 21,750 | — | — |
| 1983-01-11 | $13.95 | $13.95 | 13,000 | — | — |
| 1983-01-10 | $13.60 | $13.60 | 10,750 | — | — |
| 1983-01-07 | $13.60 | $13.60 | 57,750 | — | — |
| 1983-01-06 | $13.50 | $13.50 | 16,750 | — | — |
| 1983-01-05 | $13.40 | $13.40 | 19,250 | — | — |
| 1983-01-04 | $13.25 | $13.25 | 11,250 | — | — |
| 1983-01-03 | $13.20 | $13.20 | 12,500 | — | — |