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
- 1973-02-21 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 | $16.92 | $17.14 | 117,450 | — | — |
| 1983-12-29 | $16.33 | $16.55 | 103,800 | — | — |
| 1983-12-28 | $16.08 | $16.30 | 209,250 | — | — |
| 1983-12-27 | $15.67 | $15.88 | 99,600 | — | — |
| 1983-12-23 | $16.83 | $17.06 | 130,350 | — | — |
| 1983-12-22 | $17.92 | $18.16 | 56,400 | — | — |
| 1983-12-21 | $18.08 | $18.32 | 26,400 | — | — |
| 1983-12-20 | $18.00 | $18.24 | 65,850 | — | — |
| 1983-12-19 | $17.92 | $18.16 | 14,550 | — | — |
| 1983-12-16 | $18.08 | $18.32 | 37,800 | — | — |
| 1983-12-15 | $18.17 | $18.41 | 148,500 | — | — |
| 1983-12-14 | $18.50 | $18.75 | 29,100 | — | — |
| 1983-12-13 | $18.17 | $18.41 | 44,400 | — | — |
| 1983-12-12 | $18.25 | $18.49 | 29,400 | — | — |
| 1983-12-09 | $18.17 | $18.41 | 21,750 | — | — |
| 1983-12-08 | $18.00 | $18.24 | 185,250 | — | — |
| 1983-12-07 | $18.17 | $18.41 | 21,300 | — | — |
| 1983-12-06 | $18.25 | $18.49 | 33,900 | — | — |
| 1983-12-05 | $18.25 | $18.49 | 31,200 | — | — |
| 1983-12-02 | $18.25 | $18.49 | 48,150 | — | — |
| 1983-12-01 | $18.33 | $18.58 | 39,150 | — | — |
| 1983-11-30 | $18.50 | $18.75 | 44,850 | — | — |
| 1983-11-29 | $18.50 | $18.75 | 34,050 | — | — |
| 1983-11-28 | $18.50 | $18.75 | 36,150 | — | — |
| 1983-11-25 | $18.58 | $18.83 | 33,000 | — | — |
| 1983-11-23 | $18.50 | $18.75 | 42,900 | — | — |
| 1983-11-22 | $18.50 | $18.75 | 110,850 | — | — |
| 1983-11-21 | $18.50 | $18.75 | 68,100 | — | — |
| 1983-11-18 | $18.50 | $18.75 | 39,750 | — | — |
| 1983-11-17 | $18.58 | $18.83 | 65,550 | — | — |
| 1983-11-16 | $18.58 | $18.83 | 86,700 | — | — |
| 1983-11-15 | $18.42 | $18.66 | 101,250 | — | — |
| 1983-11-14 | $18.75 | $19.00 | 38,850 | — | — |
| 1983-11-11 | $18.42 | $18.66 | 96,450 | — | — |
| 1983-11-10 | $18.50 | $18.75 | 126,000 | — | — |
| 1983-11-09 | $18.50 | $18.75 | 65,700 | — | — |
| 1983-11-08 | $18.75 | $19.00 | 92,100 | — | — |
| 1983-11-07 | $18.92 | $19.17 | 24,900 | — | — |
| 1983-11-04 | $19.00 | $19.25 | 27,750 | — | — |
| 1983-11-03 | $19.08 | $19.34 | 52,800 | — | — |
| 1983-11-02 | $19.08 | $19.34 | 54,000 | — | — |
| 1983-11-01 | $18.92 | $19.17 | 73,500 | — | — |
| 1983-10-31 | $18.92 | $19.17 | 165,750 | — | — |
| 1983-10-28 | $19.50 | $19.76 | 47,700 | — | — |
| 1983-10-27 | $19.50 | $19.76 | 171,000 | — | — |
| 1983-10-26 | $19.25 | $19.51 | 251,400 | — | — |
| 1983-10-25 | $19.33 | $19.59 | 57,300 | — | — |
| 1983-10-24 | $19.25 | $19.51 | 30,000 | — | — |
| 1983-10-21 | $19.42 | $19.68 | 66,150 | — | — |
| 1983-10-20 | $19.33 | $19.59 | 443,850 | — | — |
| 1983-10-19 | $19.25 | $19.51 | 96,150 | — | — |
| 1983-10-18 | $19.33 | $19.59 | 115,800 | — | — |
| 1983-10-17 | $19.17 | $19.42 | 141,150 | — | — |
| 1983-10-14 | $19.17 | $19.42 | 25,050 | — | — |
| 1983-10-13 | $19.25 | $19.51 | 27,450 | — | — |
| 1983-10-12 | $19.33 | $19.59 | 29,250 | — | — |
| 1983-10-11 | $19.42 | $19.68 | 93,900 | — | — |
| 1983-10-10 | $19.58 | $19.84 | 28,650 | — | — |
| 1983-10-07 | $19.50 | $19.76 | 292,350 | — | — |
| 1983-10-06 | $19.58 | $19.84 | 407,850 | — | — |
| 1983-10-05 | $19.42 | $19.68 | 85,500 | — | — |
| 1983-10-04 | $19.58 | $19.84 | 62,850 | — | — |
| 1983-10-03 | $19.50 | $19.76 | 343,950 | — | — |
| 1983-09-30 | $19.17 | $19.42 | 57,900 | — | — |
| 1983-09-29 | $18.83 | $19.08 | 51,750 | — | — |
| 1983-09-28 | $18.75 | $19.00 | 23,700 | — | — |
| 1983-09-27 | $18.67 | $18.92 | 27,150 | — | — |
| 1983-09-26 | $18.67 | $18.92 | 27,300 | — | — |
| 1983-09-23 | $18.67 | $18.92 | 31,650 | — | — |
| 1983-09-22 | $18.58 | $18.83 | 39,600 | — | — |
| 1983-09-21 | $18.50 | $18.75 | 34,350 | — | — |
| 1983-09-20 | $18.42 | $18.66 | 83,850 | — | — |
| 1983-09-19 | $18.42 | $18.66 | 136,500 | — | — |
| 1983-09-16 | $18.25 | $18.49 | 19,200 | — | — |
| 1983-09-15 | $18.08 | $18.32 | 18,600 | — | — |
| 1983-09-14 | $18.08 | $18.32 | 30,600 | — | — |
| 1983-09-13 | $18.08 | $18.32 | 94,050 | — | — |
| 1983-09-12 | $18.00 | $18.24 | 33,300 | — | — |
| 1983-09-09 | $18.00 | $18.24 | 30,150 | — | — |
| 1983-09-08 | $17.83 | $18.07 | 52,950 | — | — |
| 1983-09-07 | $18.00 | $18.24 | 24,150 | — | — |
| 1983-09-06 | $17.92 | $18.16 | 61,950 | — | — |
| 1983-09-02 | $17.75 | $17.99 | 33,900 | — | — |
| 1983-09-01 | $17.67 | $17.90 | 50,400 | — | — |
| 1983-08-31 | $17.83 | $18.07 | 24,000 | — | — |
| 1983-08-30 | $17.67 | $17.90 | 34,500 | — | — |
| 1983-08-29 | $17.75 | $17.99 | 48,900 | — | — |
| 1983-08-26 | $17.75 | $17.99 | 15,450 | — | — |
| 1983-08-25 | $17.83 | $18.07 | 31,050 | — | — |
| 1983-08-24 | $18.00 | $18.24 | 28,650 | — | — |
| 1983-08-23 | $18.08 | $18.32 | 42,450 | — | — |
| 1983-08-22 | $17.92 | $18.16 | 20,850 | — | — |
| 1983-08-19 | $17.75 | $17.99 | 34,650 | — | — |
| 1983-08-18 | $18.08 | $18.32 | 38,550 | — | — |
| 1983-08-17 | $18.17 | $18.41 | 118,500 | — | — |
| 1983-08-16 | $17.83 | $18.07 | 42,900 | — | — |
| 1983-08-15 | $17.67 | $17.90 | 101,250 | — | — |
| 1983-08-12 | $17.67 | $17.90 | 43,500 | — | — |
| 1983-08-11 | $17.67 | $17.90 | 49,950 | — | — |
| 1983-08-10 | $17.67 | $17.90 | 23,400 | — | — |
| 1983-08-09 | $17.25 | $17.48 | 38,100 | — | — |
| 1983-08-08 | $17.42 | $17.65 | 78,600 | — | — |
| 1983-08-05 | $17.75 | $17.99 | 54,750 | — | — |
| 1983-08-04 | $17.83 | $18.07 | 42,300 | — | — |
| 1983-08-03 | $18.00 | $18.24 | 34,200 | — | — |
| 1983-08-02 | $18.00 | $18.24 | 78,300 | — | — |
| 1983-08-01 | $18.17 | $18.41 | 282,750 | — | — |
| 1983-07-29 | $18.67 | $18.92 | 15,000 | — | — |
| 1983-07-28 | $18.58 | $18.83 | 35,550 | — | — |
| 1983-07-27 | $18.67 | $18.92 | 28,800 | — | — |
| 1983-07-26 | $18.67 | $18.92 | 32,250 | — | — |
| 1983-07-25 | $18.83 | $19.08 | 26,250 | — | — |
| 1983-07-22 | $18.75 | $19.00 | 18,750 | — | — |
| 1983-07-21 | $18.58 | $18.83 | 37,350 | — | — |
| 1983-07-20 | $18.42 | $18.66 | 51,300 | — | — |
| 1983-07-19 | $18.50 | $18.75 | 43,950 | — | — |
| 1983-07-18 | $18.33 | $18.58 | 30,900 | — | — |
| 1983-07-15 | $18.50 | $18.75 | 22,050 | — | — |
| 1983-07-14 | $18.58 | $18.83 | 26,400 | — | — |
| 1983-07-13 | $18.25 | $18.49 | 26,700 | — | — |
| 1983-07-12 | $18.17 | $18.41 | 67,800 | — | — |
| 1983-07-11 | $18.17 | $18.41 | 84,900 | — | — |
| 1983-07-08 | $18.00 | $18.24 | 26,100 | — | — |
| 1983-07-07 | $18.00 | $18.24 | 48,450 | — | — |
| 1983-07-06 | $18.00 | $18.24 | 60,900 | — | — |
| 1983-07-05 | $18.00 | $18.24 | 23,700 | — | — |
| 1983-07-01 | $18.00 | $18.24 | 32,250 | — | — |
| 1983-06-30 | $18.00 | $18.24 | 78,750 | — | — |
| 1983-06-29 | $18.17 | $18.41 | 50,100 | — | — |
| 1983-06-28 | $18.17 | $18.41 | 33,750 | — | — |
| 1983-06-27 | $18.50 | $18.75 | 39,450 | — | — |
| 1983-06-24 | $18.42 | $18.66 | 41,700 | — | — |
| 1983-06-23 | $18.42 | $18.66 | 52,500 | — | — |
| 1983-06-22 | $18.42 | $18.66 | 39,300 | — | — |
| 1983-06-21 | $18.50 | $18.75 | 36,300 | — | — |
| 1983-06-20 | $18.50 | $18.75 | 51,900 | — | — |
| 1983-06-17 | $18.50 | $18.75 | 46,200 | — | — |
| 1983-06-16 | $18.58 | $18.83 | 25,350 | — | — |
| 1983-06-15 | $18.25 | $18.49 | 118,950 | — | — |
| 1983-06-14 | $18.58 | $18.83 | 62,100 | — | — |
| 1983-06-13 | $18.17 | $18.41 | 45,750 | — | — |
| 1983-06-10 | $18.08 | $18.32 | 63,750 | — | — |
| 1983-06-09 | $18.08 | $18.32 | 94,800 | — | — |
| 1983-06-08 | $18.25 | $18.49 | 31,650 | — | — |
| 1983-06-07 | $18.17 | $18.41 | 46,650 | — | — |
| 1983-06-06 | $18.25 | $18.49 | 37,500 | — | — |
| 1983-06-03 | $18.25 | $18.49 | 31,050 | — | — |
| 1983-06-02 | $18.17 | $18.41 | 44,550 | — | — |
| 1983-06-01 | $18.25 | $18.49 | 137,100 | — | — |
| 1983-05-31 | $18.42 | $18.66 | 83,550 | — | — |
| 1983-05-27 | $18.08 | $18.32 | 225,900 | — | — |
| 1983-05-26 | $18.42 | $18.66 | 62,400 | — | — |
| 1983-05-25 | $18.67 | $18.92 | 42,600 | — | — |
| 1983-05-24 | $18.67 | $18.92 | 68,550 | — | — |
| 1983-05-23 | $18.33 | $18.58 | 48,900 | — | — |
| 1983-05-20 | $18.33 | $18.58 | 101,400 | — | — |
| 1983-05-19 | $18.58 | $18.83 | 63,300 | — | — |
| 1983-05-18 | $18.67 | $18.92 | 149,850 | — | — |
| 1983-05-17 | $18.75 | $19.00 | 117,900 | — | — |
| 1983-05-16 | $18.83 | $19.08 | 55,950 | — | — |
| 1983-05-13 | $18.92 | $19.17 | 52,200 | — | — |
| 1983-05-12 | $18.58 | $18.83 | 86,550 | — | — |
| 1983-05-11 | $18.58 | $18.83 | 113,250 | — | — |
| 1983-05-10 | $18.50 | $18.75 | 100,350 | — | — |
| 1983-05-09 | $18.42 | $18.66 | 95,850 | — | — |
| 1983-05-06 | $18.25 | $18.49 | 97,200 | — | — |
| 1983-05-05 | $18.42 | $18.66 | 212,700 | — | — |
| 1983-05-04 | $18.50 | $18.75 | 92,250 | — | — |
| 1983-05-03 | $18.42 | $18.66 | 53,850 | — | — |
| 1983-05-02 | $18.42 | $18.66 | 99,000 | — | — |
| 1983-04-29 | $18.92 | $19.17 | 114,600 | — | — |
| 1983-04-28 | $18.92 | $19.17 | 45,150 | — | — |
| 1983-04-27 | $18.92 | $19.17 | 46,350 | — | — |
| 1983-04-26 | $18.92 | $19.17 | 400,800 | — | — |
| 1983-04-25 | $18.83 | $19.08 | 32,850 | — | — |
| 1983-04-22 | $18.83 | $19.08 | 50,400 | — | — |
| 1983-04-21 | $18.92 | $19.17 | 49,350 | — | — |
| 1983-04-20 | $19.08 | $19.34 | 114,600 | — | — |
| 1983-04-19 | $19.00 | $19.25 | 64,050 | — | — |
| 1983-04-18 | $19.00 | $19.25 | 60,000 | — | — |
| 1983-04-15 | $18.83 | $19.08 | 75,750 | — | — |
| 1983-04-14 | $18.50 | $18.75 | 43,500 | — | — |
| 1983-04-13 | $18.58 | $18.83 | 276,450 | — | — |
| 1983-04-12 | $18.08 | $18.32 | 68,700 | — | — |
| 1983-04-11 | $18.00 | $18.24 | 50,400 | — | — |
| 1983-04-08 | $18.00 | $18.24 | 48,450 | — | — |
| 1983-04-07 | $17.92 | $18.16 | 80,550 | — | — |
| 1983-04-06 | $17.92 | $18.16 | 44,550 | — | — |
| 1983-04-05 | $17.92 | $18.16 | 49,050 | — | — |
| 1983-04-04 | $18.00 | $18.24 | 117,450 | — | — |
| 1983-03-31 | $18.00 | $18.24 | 36,750 | — | — |
| 1983-03-30 | $18.00 | $18.24 | 28,950 | — | — |
| 1983-03-29 | $18.08 | $18.32 | 45,900 | — | — |
| 1983-03-28 | $18.17 | $18.41 | 47,400 | — | — |
| 1983-03-25 | $18.25 | $18.49 | 141,450 | — | — |
| 1983-03-24 | $18.33 | $18.58 | 153,750 | — | — |
| 1983-03-23 | $18.17 | $18.41 | 46,950 | — | — |
| 1983-03-22 | $18.25 | $18.49 | 143,250 | — | — |
| 1983-03-21 | $18.33 | $18.58 | 36,450 | — | — |
| 1983-03-18 | $18.25 | $18.49 | 46,950 | — | — |
| 1983-03-17 | $18.42 | $18.66 | 94,050 | — | — |
| 1983-03-16 | $18.42 | $18.66 | 214,800 | — | — |
| 1983-03-15 | $18.33 | $18.58 | 65,700 | — | — |
| 1983-03-14 | $18.17 | $18.41 | 324,600 | — | — |
| 1983-03-11 | $17.92 | $18.16 | 112,200 | — | — |
| 1983-03-10 | $18.08 | $18.32 | 130,500 | — | — |
| 1983-03-09 | $18.08 | $18.32 | 39,300 | — | — |
| 1983-03-08 | $18.08 | $18.32 | 66,150 | — | — |
| 1983-03-07 | $18.08 | $18.32 | 341,550 | — | — |
| 1983-03-04 | $18.08 | $18.32 | 421,350 | — | — |
| 1983-03-03 | $18.08 | $18.32 | 573,750 | — | — |
| 1983-03-02 | $17.92 | $18.16 | 300,150 | — | — |
| 1983-03-01 | $17.83 | $18.07 | 118,650 | — | — |
| 1983-02-28 | $18.00 | $18.24 | 56,850 | — | — |
| 1983-02-25 | $18.00 | $18.24 | 87,900 | — | — |
| 1983-02-24 | $18.00 | $18.24 | 50,850 | — | — |
| 1983-02-23 | $17.92 | $18.16 | 76,200 | — | — |
| 1983-02-22 | $17.67 | $17.90 | 48,150 | — | — |
| 1983-02-18 | $17.92 | $18.16 | 42,300 | — | — |
| 1983-02-17 | $18.00 | $18.24 | 129,000 | — | — |
| 1983-02-16 | $18.17 | $18.41 | 114,750 | — | — |
| 1983-02-15 | $18.25 | $18.49 | 42,450 | — | — |
| 1983-02-14 | $17.92 | $18.16 | 29,550 | — | — |
| 1983-02-11 | $18.00 | $18.24 | 43,800 | — | — |
| 1983-02-10 | $18.08 | $18.32 | 34,050 | — | — |
| 1983-02-09 | $17.92 | $18.16 | 29,400 | — | — |
| 1983-02-08 | $17.92 | $18.16 | 51,300 | — | — |
| 1983-02-07 | $17.92 | $18.16 | 36,000 | — | — |
| 1983-02-04 | $17.83 | $18.07 | 66,750 | — | — |
| 1983-02-03 | $17.50 | $17.73 | 220,800 | — | — |
| 1983-02-02 | $17.50 | $17.73 | 64,050 | — | — |
| 1983-02-01 | $17.58 | $17.82 | 115,650 | — | — |
| 1983-01-31 | $17.58 | $17.82 | 143,700 | — | — |
| 1983-01-28 | $18.42 | $18.66 | 185,250 | — | — |
| 1983-01-27 | $18.50 | $18.75 | 31,950 | — | — |
| 1983-01-26 | $18.50 | $18.75 | 39,750 | — | — |
| 1983-01-25 | $18.50 | $18.75 | 52,950 | — | — |
| 1983-01-24 | $18.08 | $18.32 | 85,650 | — | — |
| 1983-01-21 | $18.42 | $18.66 | 42,300 | — | — |
| 1983-01-20 | $18.42 | $18.66 | 215,400 | — | — |
| 1983-01-19 | $18.33 | $18.58 | 56,400 | — | — |
| 1983-01-18 | $18.42 | $18.66 | 190,500 | — | — |
| 1983-01-17 | $18.58 | $18.83 | 98,100 | — | — |
| 1983-01-14 | $18.42 | $18.66 | 77,400 | — | — |
| 1983-01-13 | $18.42 | $18.66 | 168,000 | — | — |
| 1983-01-12 | $18.17 | $18.41 | 41,100 | — | — |
| 1983-01-11 | $18.33 | $18.58 | 567,900 | — | — |
| 1983-01-10 | $18.42 | $18.66 | 168,150 | — | — |
| 1983-01-07 | $18.42 | $18.66 | 75,600 | — | — |
| 1983-01-06 | $17.75 | $17.99 | 139,650 | — | — |
| 1983-01-05 | $17.25 | $17.48 | 328,350 | — | — |
| 1983-01-04 | $17.17 | $17.40 | 100,050 | — | — |
| 1983-01-03 | $17.25 | $17.48 | 66,150 | — | — |