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
- 1970-01-02 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 | $21.74 | $33.82 | 232,254 | — | — |
| 1983-12-29 | $21.74 | $33.82 | 413,503 | — | — |
| 1983-12-28 | $22.07 | $34.34 | 762,795 | — | — |
| 1983-12-27 | $21.63 | $33.65 | 789,891 | — | — |
| 1983-12-23 | $21.63 | $33.65 | 395,970 | — | — |
| 1983-12-22 | $21.63 | $33.65 | 908,295 | — | — |
| 1983-12-21 | $22.07 | $34.34 | 1,232,996 | — | — |
| 1983-12-20 | $22.29 | $34.68 | 801,049 | — | — |
| 1983-12-19 | $22.73 | $35.36 | 1,744,865 | — | — |
| 1983-12-16 | $22.73 | $35.36 | 931,748 | — | — |
| 1983-12-15 | $22.40 | $34.85 | 991,406 | — | — |
| 1983-12-14 | $21.96 | $34.16 | 1,112,998 | — | — |
| 1983-12-13 | $22.07 | $34.34 | 2,928,450 | — | — |
| 1983-12-12 | $21.90 | $34.08 | 873,230 | — | — |
| 1983-12-09 | $21.57 | $33.57 | 487,733 | — | — |
| 1983-12-08 | $21.63 | $33.65 | 959,072 | — | — |
| 1983-12-07 | $21.52 | $33.48 | 542,154 | — | — |
| 1983-12-06 | $21.08 | $32.80 | 232,482 | — | — |
| 1983-12-05 | $21.08 | $32.80 | 223,601 | — | — |
| 1983-12-02 | $21.19 | $32.97 | 292,595 | — | — |
| 1983-12-01 | $21.41 | $33.31 | 275,062 | — | — |
| 1983-11-30 | $21.30 | $33.14 | 642,797 | — | — |
| 1983-11-29 | $21.30 | $33.14 | 465,647 | — | — |
| 1983-11-28 | $21.03 | $32.71 | 1,587,980 | — | — |
| 1983-11-25 | $21.52 | $32.97 | 1,014,176 | — | — |
| 1983-11-23 | $21.30 | $32.63 | 796,267 | — | — |
| 1983-11-22 | $20.92 | $32.04 | 2,491,266 | — | — |
| 1983-11-21 | $20.70 | $31.71 | 374,339 | — | — |
| 1983-11-18 | $20.59 | $31.54 | 284,397 | — | — |
| 1983-11-17 | $20.64 | $31.62 | 341,778 | — | — |
| 1983-11-16 | $20.42 | $31.29 | 501,851 | — | — |
| 1983-11-15 | $20.31 | $31.12 | 388,229 | — | — |
| 1983-11-14 | $20.48 | $31.37 | 352,252 | — | — |
| 1983-11-11 | $20.53 | $31.45 | 612,058 | — | — |
| 1983-11-10 | $20.26 | $31.03 | 387,773 | — | — |
| 1983-11-09 | $20.42 | $31.29 | 507,543 | — | — |
| 1983-11-08 | $20.26 | $31.03 | 366,369 | — | — |
| 1983-11-07 | $20.31 | $31.12 | 343,599 | — | — |
| 1983-11-04 | $20.42 | $31.29 | 389,595 | — | — |
| 1983-11-03 | $20.64 | $31.62 | 393,693 | — | — |
| 1983-11-02 | $20.37 | $31.20 | 735,016 | — | — |
| 1983-11-01 | $20.09 | $30.78 | 416,008 | — | — |
| 1983-10-31 | $20.09 | $30.78 | 311,038 | — | — |
| 1983-10-28 | $20.04 | $30.70 | 350,203 | — | — |
| 1983-10-27 | $20.15 | $30.87 | 465,874 | — | — |
| 1983-10-26 | $20.15 | $30.87 | 248,193 | — | — |
| 1983-10-25 | $20.42 | $31.29 | 426,938 | — | — |
| 1983-10-24 | $20.53 | $31.45 | 622,304 | — | — |
| 1983-10-21 | $20.37 | $31.20 | 484,773 | — | — |
| 1983-10-20 | $20.37 | $31.20 | 586,783 | — | — |
| 1983-10-19 | $20.97 | $32.13 | 523,482 | — | — |
| 1983-10-18 | $21.14 | $32.38 | 842,262 | — | — |
| 1983-10-17 | $21.19 | $32.46 | 388,001 | — | — |
| 1983-10-14 | $21.03 | $32.21 | 554,905 | — | — |
| 1983-10-13 | $21.14 | $32.38 | 1,027,838 | — | — |
| 1983-10-12 | $21.14 | $32.38 | 1,350,489 | — | — |
| 1983-10-11 | $20.97 | $32.13 | 856,152 | — | — |
| 1983-10-10 | $21.08 | $32.30 | 671,715 | — | — |
| 1983-10-07 | $20.42 | $31.29 | 909,662 | — | — |
| 1983-10-06 | $20.04 | $30.70 | 770,309 | — | — |
| 1983-10-05 | $19.82 | $30.36 | 413,276 | — | — |
| 1983-10-04 | $18.99 | $29.10 | 422,611 | — | — |
| 1983-10-03 | $19.10 | $29.27 | 478,625 | — | — |
| 1983-09-30 | $18.61 | $28.51 | 380,714 | — | — |
| 1983-09-29 | $18.77 | $28.76 | 362,271 | — | — |
| 1983-09-28 | $18.88 | $28.93 | 376,616 | — | — |
| 1983-09-27 | $18.88 | $28.93 | 449,935 | — | — |
| 1983-09-26 | $19.16 | $29.35 | 323,789 | — | — |
| 1983-09-23 | $19.21 | $29.44 | 879,150 | — | — |
| 1983-09-22 | $19.32 | $29.60 | 510,959 | — | — |
| 1983-09-21 | $19.32 | $29.60 | 843,173 | — | — |
| 1983-09-20 | $19.54 | $29.94 | 684,922 | — | — |
| 1983-09-19 | $19.16 | $29.35 | 398,703 | — | — |
| 1983-09-16 | $18.94 | $29.02 | 488,417 | — | — |
| 1983-09-15 | $18.88 | $28.93 | 373,428 | — | — |
| 1983-09-14 | $19.32 | $29.60 | 512,553 | — | — |
| 1983-09-13 | $19.43 | $29.77 | 405,534 | — | — |
| 1983-09-12 | $19.76 | $30.28 | 586,328 | — | — |
| 1983-09-09 | $19.76 | $30.28 | 486,140 | — | — |
| 1983-09-08 | $19.71 | $30.19 | 148,233 | — | — |
| 1983-09-07 | $19.76 | $30.28 | 280,299 | — | — |
| 1983-09-06 | $19.82 | $30.36 | 341,778 | — | — |
| 1983-09-02 | $19.60 | $30.03 | 279,388 | — | — |
| 1983-09-01 | $19.82 | $30.36 | 347,243 | — | — |
| 1983-08-31 | $19.65 | $30.11 | 379,348 | — | — |
| 1983-08-30 | $19.54 | $29.94 | 196,733 | — | — |
| 1983-08-29 | $19.71 | $30.19 | 1,329,540 | — | — |
| 1983-08-26 | $20.15 | $30.36 | 1,955,715 | — | — |
| 1983-08-25 | $19.87 | $29.95 | 281,210 | — | — |
| 1983-08-24 | $19.98 | $30.11 | 257,301 | — | — |
| 1983-08-23 | $20.04 | $30.20 | 325,156 | — | — |
| 1983-08-22 | $20.20 | $30.44 | 268,686 | — | — |
| 1983-08-19 | $20.09 | $30.28 | 255,024 | — | — |
| 1983-08-18 | $20.04 | $30.20 | 442,649 | — | — |
| 1983-08-17 | $20.31 | $30.61 | 286,902 | — | — |
| 1983-08-16 | $20.04 | $30.20 | 407,128 | — | — |
| 1983-08-15 | $20.04 | $30.20 | 213,355 | — | — |
| 1983-08-12 | $19.98 | $30.11 | 672,170 | — | — |
| 1983-08-11 | $19.76 | $29.78 | 454,262 | — | — |
| 1983-08-10 | $19.54 | $29.45 | 344,282 | — | — |
| 1983-08-09 | $19.65 | $29.62 | 747,995 | — | — |
| 1983-08-08 | $19.54 | $29.45 | 552,628 | — | — |
| 1983-08-05 | $19.98 | $30.11 | 729,779 | — | — |
| 1983-08-04 | $20.31 | $30.61 | 447,658 | — | — |
| 1983-08-03 | $20.15 | $30.36 | 427,621 | — | — |
| 1983-08-02 | $19.87 | $29.95 | 326,750 | — | — |
| 1983-08-01 | $19.82 | $29.87 | 742,530 | — | — |
| 1983-07-29 | $20.04 | $30.20 | 241,817 | — | — |
| 1983-07-28 | $20.04 | $30.20 | 500,257 | — | — |
| 1983-07-27 | $20.15 | $30.36 | 216,315 | — | — |
| 1983-07-26 | $20.48 | $30.86 | 222,463 | — | — |
| 1983-07-25 | $20.48 | $30.86 | 280,754 | — | — |
| 1983-07-22 | $20.53 | $30.94 | 237,719 | — | — |
| 1983-07-21 | $20.86 | $31.44 | 435,590 | — | — |
| 1983-07-20 | $20.70 | $31.19 | 485,684 | — | — |
| 1983-07-19 | $20.15 | $30.36 | 243,411 | — | — |
| 1983-07-18 | $20.20 | $30.44 | 490,238 | — | — |
| 1983-07-15 | $19.71 | $29.70 | 342,233 | — | — |
| 1983-07-14 | $19.98 | $30.11 | 686,971 | — | — |
| 1983-07-13 | $20.09 | $30.28 | 416,236 | — | — |
| 1983-07-12 | $19.93 | $30.03 | 523,938 | — | — |
| 1983-07-11 | $20.37 | $30.69 | 538,966 | — | — |
| 1983-07-08 | $20.53 | $30.94 | 639,154 | — | — |
| 1983-07-07 | $20.53 | $30.94 | 444,015 | — | — |
| 1983-07-06 | $20.70 | $31.19 | 923,551 | — | — |
| 1983-07-05 | $20.64 | $31.11 | 720,671 | — | — |
| 1983-07-01 | $20.92 | $31.52 | 272,102 | — | — |
| 1983-06-30 | $20.75 | $31.27 | 1,183,585 | — | — |
| 1983-06-29 | $20.59 | $31.02 | 633,917 | — | — |
| 1983-06-28 | $20.64 | $31.11 | 548,302 | — | — |
| 1983-06-27 | $21.03 | $31.69 | 898,732 | — | — |
| 1983-06-24 | $21.30 | $32.10 | 346,559 | — | — |
| 1983-06-23 | $21.46 | $32.35 | 666,478 | — | — |
| 1983-06-22 | $21.63 | $32.60 | 1,053,796 | — | — |
| 1983-06-21 | $21.79 | $32.84 | 1,315,423 | — | — |
| 1983-06-20 | $21.41 | $32.26 | 451,074 | — | — |
| 1983-06-17 | $21.08 | $31.77 | 1,083,169 | — | — |
| 1983-06-16 | $20.64 | $31.11 | 1,255,993 | — | — |
| 1983-06-15 | $20.31 | $30.61 | 341,550 | — | — |
| 1983-06-14 | $20.42 | $30.78 | 1,054,479 | — | — |
| 1983-06-13 | $20.64 | $31.11 | 676,724 | — | — |
| 1983-06-10 | $20.64 | $31.11 | 656,687 | — | — |
| 1983-06-09 | $20.31 | $30.61 | 497,980 | — | — |
| 1983-06-08 | $20.15 | $30.36 | 796,950 | — | — |
| 1983-06-07 | $20.20 | $30.44 | 707,009 | — | — |
| 1983-06-06 | $20.70 | $31.19 | 385,041 | — | — |
| 1983-06-03 | $20.81 | $31.35 | 247,965 | — | — |
| 1983-06-02 | $20.92 | $31.52 | 484,546 | — | — |
| 1983-06-01 | $20.75 | $31.27 | 632,095 | — | — |
| 1983-05-31 | $20.37 | $30.69 | 467,924 | — | — |
| 1983-05-27 | $20.31 | $30.61 | 4,353,396 | — | — |
| 1983-05-26 | $20.92 | $31.02 | 1,163,092 | — | — |
| 1983-05-25 | $20.92 | $31.02 | 834,976 | — | — |
| 1983-05-24 | $20.48 | $30.37 | 486,823 | — | — |
| 1983-05-23 | $20.37 | $30.21 | 333,353 | — | — |
| 1983-05-20 | $19.82 | $29.39 | 480,902 | — | — |
| 1983-05-19 | $19.76 | $29.31 | 770,992 | — | — |
| 1983-05-18 | $20.04 | $29.72 | 340,639 | — | — |
| 1983-05-17 | $19.98 | $29.64 | 339,273 | — | — |
| 1983-05-16 | $19.87 | $29.48 | 608,642 | — | — |
| 1983-05-13 | $20.09 | $29.80 | 205,385 | — | — |
| 1983-05-12 | $19.98 | $29.64 | 534,184 | — | — |
| 1983-05-11 | $19.98 | $29.64 | 975,467 | — | — |
| 1983-05-10 | $20.42 | $30.29 | 643,480 | — | — |
| 1983-05-09 | $20.64 | $30.62 | 651,450 | — | — |
| 1983-05-06 | $20.81 | $30.86 | 1,066,319 | — | — |
| 1983-05-05 | $20.64 | $30.62 | 788,070 | — | — |
| 1983-05-04 | $20.75 | $30.78 | 536,234 | — | — |
| 1983-05-03 | $20.53 | $30.45 | 706,325 | — | — |
| 1983-05-02 | $20.59 | $30.53 | 856,835 | — | — |
| 1983-04-29 | $20.97 | $31.10 | 989,812 | — | — |
| 1983-04-28 | $20.92 | $31.02 | 1,377,585 | — | — |
| 1983-04-27 | $20.09 | $29.80 | 1,337,965 | — | — |
| 1983-04-26 | $19.87 | $29.48 | 654,182 | — | — |
| 1983-04-25 | $19.32 | $28.66 | 535,095 | — | — |
| 1983-04-22 | $19.76 | $29.31 | 1,237,322 | — | — |
| 1983-04-21 | $19.43 | $28.82 | 1,359,369 | — | — |
| 1983-04-20 | $18.94 | $28.09 | 1,266,240 | — | — |
| 1983-04-19 | $18.61 | $27.60 | 697,445 | — | — |
| 1983-04-18 | $18.61 | $27.60 | 697,445 | — | — |
| 1983-04-15 | $17.95 | $26.63 | 676,724 | — | — |
| 1983-04-14 | $18.23 | $27.03 | 488,872 | — | — |
| 1983-04-13 | $18.01 | $26.71 | 695,168 | — | — |
| 1983-04-12 | $18.17 | $26.95 | 680,595 | — | — |
| 1983-04-11 | $18.34 | $27.20 | 403,257 | — | — |
| 1983-04-08 | $18.01 | $26.71 | 387,090 | — | — |
| 1983-04-07 | $17.68 | $26.22 | 479,536 | — | — |
| 1983-04-06 | $17.73 | $26.30 | 776,229 | — | — |
| 1983-04-05 | $18.06 | $26.79 | 436,729 | — | — |
| 1983-04-04 | $18.12 | $26.87 | 289,862 | — | — |
| 1983-03-31 | $18.12 | $26.87 | 1,051,519 | — | — |
| 1983-03-30 | $18.61 | $27.60 | 567,884 | — | — |
| 1983-03-29 | $18.28 | $27.11 | 501,395 | — | — |
| 1983-03-28 | $18.01 | $26.71 | 357,261 | — | — |
| 1983-03-25 | $18.45 | $27.36 | 1,046,965 | — | — |
| 1983-03-24 | $18.28 | $27.11 | 953,835 | — | — |
| 1983-03-23 | $17.84 | $26.46 | 577,903 | — | — |
| 1983-03-22 | $17.57 | $26.06 | 530,541 | — | — |
| 1983-03-21 | $17.62 | $26.14 | 518,701 | — | — |
| 1983-03-18 | $17.46 | $25.89 | 412,137 | — | — |
| 1983-03-17 | $17.24 | $25.57 | 533,273 | — | — |
| 1983-03-16 | $17.29 | $25.65 | 534,640 | — | — |
| 1983-03-15 | $17.35 | $25.73 | 557,410 | — | — |
| 1983-03-14 | $17.57 | $26.06 | 1,255,993 | — | — |
| 1983-03-11 | $17.79 | $26.38 | 815,849 | — | — |
| 1983-03-10 | $17.35 | $25.73 | 847,727 | — | — |
| 1983-03-09 | $17.79 | $26.38 | 476,121 | — | — |
| 1983-03-08 | $17.51 | $25.97 | 540,332 | — | — |
| 1983-03-07 | $18.12 | $26.87 | 707,009 | — | — |
| 1983-03-04 | $18.06 | $26.79 | 995,960 | — | — |
| 1983-03-03 | $17.79 | $26.38 | 1,590,029 | — | — |
| 1983-03-02 | $17.40 | $25.81 | 1,158,765 | — | — |
| 1983-03-01 | $17.02 | $25.24 | 481,358 | — | — |
| 1983-02-28 | $16.91 | $25.08 | 1,227,986 | — | — |
| 1983-02-25 | $17.13 | $24.92 | 1,462,973 | — | — |
| 1983-02-24 | $17.18 | $25.00 | 1,254,399 | — | — |
| 1983-02-23 | $16.80 | $24.44 | 542,154 | — | — |
| 1983-02-22 | $16.58 | $24.12 | 919,908 | — | — |
| 1983-02-18 | $16.69 | $24.28 | 991,861 | — | — |
| 1983-02-17 | $16.30 | $23.72 | 769,626 | — | — |
| 1983-02-16 | $16.25 | $23.64 | 464,280 | — | — |
| 1983-02-15 | $16.30 | $23.72 | 1,262,369 | — | — |
| 1983-02-14 | $16.30 | $23.72 | 547,391 | — | — |
| 1983-02-11 | $16.19 | $23.56 | 987,307 | — | — |
| 1983-02-10 | $16.58 | $24.12 | 559,004 | — | — |
| 1983-02-09 | $16.41 | $23.88 | 735,699 | — | — |
| 1983-02-08 | $16.47 | $23.96 | 697,901 | — | — |
| 1983-02-07 | $16.52 | $24.04 | 1,027,838 | — | — |
| 1983-02-04 | $16.47 | $23.96 | 1,042,638 | — | — |
| 1983-02-03 | $16.30 | $23.72 | 726,135 | — | — |
| 1983-02-02 | $15.97 | $23.24 | 942,223 | — | — |
| 1983-02-01 | $15.87 | $23.08 | 939,035 | — | — |
| 1983-01-31 | $16.19 | $23.56 | 877,100 | — | — |
| 1983-01-28 | $15.54 | $22.60 | 2,482,385 | — | — |
| 1983-01-27 | $16.19 | $23.56 | 1,655,607 | — | — |
| 1983-01-26 | $16.85 | $24.52 | 937,213 | — | — |
| 1983-01-25 | $17.18 | $25.00 | 998,465 | — | — |
| 1983-01-24 | $17.07 | $24.84 | 1,009,622 | — | — |
| 1983-01-21 | $17.57 | $25.56 | 877,784 | — | — |
| 1983-01-20 | $17.68 | $25.72 | 712,246 | — | — |
| 1983-01-19 | $17.62 | $25.64 | 677,408 | — | — |
| 1983-01-18 | $17.90 | $26.03 | 924,690 | — | — |
| 1983-01-17 | $17.73 | $25.79 | 1,600,276 | — | — |
| 1983-01-14 | $18.45 | $26.83 | 989,584 | — | — |
| 1983-01-13 | $17.90 | $26.03 | 624,581 | — | — |
| 1983-01-12 | $17.84 | $25.95 | 1,274,892 | — | — |
| 1983-01-11 | $17.68 | $25.72 | 2,222,580 | — | — |
| 1983-01-10 | $17.46 | $25.40 | 2,076,624 | — | — |
| 1983-01-07 | $16.85 | $24.52 | 1,825,243 | — | — |
| 1983-01-06 | $16.58 | $24.12 | 620,027 | — | — |
| 1983-01-05 | $16.41 | $23.88 | 707,009 | — | — |
| 1983-01-04 | $16.47 | $23.96 | 533,046 | — | — |
| 1983-01-03 | $16.14 | $23.48 | 409,177 | — | — |