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 | $17.13 | $61.44 | 369,100 | — | — |
| 1983-12-29 | $17.00 | $60.99 | 376,600 | — | — |
| 1983-12-28 | $17.38 | $62.34 | 241,200 | — | — |
| 1983-12-27 | $17.38 | $62.34 | 174,100 | — | — |
| 1983-12-23 | $17.38 | $62.34 | 229,000 | — | — |
| 1983-12-22 | $17.63 | $63.24 | 281,600 | — | — |
| 1983-12-21 | $17.75 | $63.69 | 158,400 | — | — |
| 1983-12-20 | $17.75 | $63.69 | 208,300 | — | — |
| 1983-12-19 | $17.50 | $62.79 | 148,300 | — | — |
| 1983-12-16 | $17.75 | $63.69 | 141,300 | — | — |
| 1983-12-15 | $18.00 | $64.58 | 224,500 | — | — |
| 1983-12-14 | $18.00 | $64.58 | 181,000 | — | — |
| 1983-12-13 | $18.25 | $65.48 | 146,300 | — | — |
| 1983-12-12 | $18.25 | $65.48 | 288,600 | — | — |
| 1983-12-09 | $18.13 | $65.03 | 310,300 | — | — |
| 1983-12-08 | $18.38 | $65.93 | 853,300 | — | — |
| 1983-12-07 | $18.00 | $64.58 | 188,100 | — | — |
| 1983-12-06 | $18.00 | $64.58 | 307,000 | — | — |
| 1983-12-05 | $18.13 | $65.03 | 171,600 | — | — |
| 1983-12-02 | $18.25 | $65.48 | 473,000 | — | — |
| 1983-12-01 | $18.25 | $65.48 | 167,300 | — | — |
| 1983-11-30 | $18.50 | $66.38 | 133,200 | — | — |
| 1983-11-29 | $18.50 | $66.38 | 329,000 | — | — |
| 1983-11-28 | $18.50 | $66.38 | 147,400 | — | — |
| 1983-11-25 | $18.50 | $66.38 | 98,500 | — | — |
| 1983-11-23 | $18.38 | $65.93 | 265,400 | — | — |
| 1983-11-22 | $18.38 | $65.93 | 307,800 | — | — |
| 1983-11-21 | $18.13 | $65.03 | 154,800 | — | — |
| 1983-11-18 | $18.25 | $65.48 | 118,000 | — | — |
| 1983-11-17 | $18.38 | $65.93 | 177,200 | — | — |
| 1983-11-16 | $18.13 | $65.03 | 165,800 | — | — |
| 1983-11-15 | $18.00 | $64.58 | 123,400 | — | — |
| 1983-11-14 | $18.00 | $64.58 | 176,200 | — | — |
| 1983-11-11 | $18.13 | $65.03 | 139,000 | — | — |
| 1983-11-10 | $18.25 | $65.48 | 175,200 | — | — |
| 1983-11-09 | $18.38 | $65.93 | 556,400 | — | — |
| 1983-11-08 | $18.50 | $66.38 | 207,200 | — | — |
| 1983-11-07 | $18.50 | $66.38 | 222,300 | — | — |
| 1983-11-04 | $18.63 | $66.83 | 179,500 | — | — |
| 1983-11-03 | $18.88 | $67.72 | 797,800 | — | — |
| 1983-11-02 | $19.38 | $67.49 | 681,100 | — | — |
| 1983-11-01 | $19.50 | $67.92 | 330,400 | — | — |
| 1983-10-31 | $19.63 | $68.36 | 203,300 | — | — |
| 1983-10-28 | $19.25 | $67.05 | 748,200 | — | — |
| 1983-10-27 | $19.25 | $67.05 | 172,100 | — | — |
| 1983-10-26 | $19.25 | $67.05 | 142,000 | — | — |
| 1983-10-25 | $19.00 | $66.18 | 156,800 | — | — |
| 1983-10-24 | $18.88 | $65.75 | 285,400 | — | — |
| 1983-10-21 | $19.00 | $66.18 | 419,200 | — | — |
| 1983-10-20 | $19.00 | $66.18 | 144,100 | — | — |
| 1983-10-19 | $18.88 | $65.75 | 325,700 | — | — |
| 1983-10-18 | $18.75 | $65.31 | 229,400 | — | — |
| 1983-10-17 | $18.88 | $65.75 | 282,300 | — | — |
| 1983-10-14 | $18.75 | $65.31 | 167,500 | — | — |
| 1983-10-13 | $18.75 | $65.31 | 156,000 | — | — |
| 1983-10-12 | $18.75 | $65.31 | 298,000 | — | — |
| 1983-10-11 | $18.75 | $65.31 | 280,800 | — | — |
| 1983-10-10 | $19.38 | $67.49 | 330,800 | — | — |
| 1983-10-07 | $19.75 | $68.80 | 526,000 | — | — |
| 1983-10-06 | $20.00 | $69.67 | 1,481,400 | — | — |
| 1983-10-05 | $19.38 | $67.49 | 236,600 | — | — |
| 1983-10-04 | $19.38 | $67.49 | 433,800 | — | — |
| 1983-10-03 | $19.13 | $66.62 | 263,700 | — | — |
| 1983-09-30 | $18.75 | $65.31 | 326,700 | — | — |
| 1983-09-29 | $18.75 | $65.31 | 102,500 | — | — |
| 1983-09-28 | $18.88 | $65.75 | 84,600 | — | — |
| 1983-09-27 | $19.00 | $66.18 | 83,900 | — | — |
| 1983-09-26 | $19.13 | $66.62 | 209,300 | — | — |
| 1983-09-23 | $18.88 | $65.75 | 107,100 | — | — |
| 1983-09-22 | $18.88 | $65.75 | 160,300 | — | — |
| 1983-09-21 | $18.88 | $65.75 | 214,900 | — | — |
| 1983-09-20 | $18.75 | $65.31 | 245,400 | — | — |
| 1983-09-19 | $18.63 | $64.88 | 133,600 | — | — |
| 1983-09-16 | $18.50 | $64.44 | 104,500 | — | — |
| 1983-09-15 | $18.50 | $64.44 | 101,800 | — | — |
| 1983-09-14 | $18.50 | $64.44 | 136,800 | — | — |
| 1983-09-13 | $18.50 | $64.44 | 111,800 | — | — |
| 1983-09-12 | $18.50 | $64.44 | 122,700 | — | — |
| 1983-09-09 | $18.38 | $64.01 | 310,500 | — | — |
| 1983-09-08 | $18.25 | $63.57 | 90,200 | — | — |
| 1983-09-07 | $18.13 | $63.13 | 168,600 | — | — |
| 1983-09-06 | $18.38 | $64.01 | 154,300 | — | — |
| 1983-09-02 | $18.00 | $62.70 | 93,900 | — | — |
| 1983-09-01 | $18.00 | $62.70 | 76,800 | — | — |
| 1983-08-31 | $17.88 | $62.26 | 260,700 | — | — |
| 1983-08-30 | $17.75 | $61.83 | 269,100 | — | — |
| 1983-08-29 | $17.63 | $61.39 | 110,900 | — | — |
| 1983-08-26 | $17.75 | $61.83 | 128,500 | — | — |
| 1983-08-25 | $17.63 | $61.39 | 104,400 | — | — |
| 1983-08-24 | $17.75 | $61.83 | 81,300 | — | — |
| 1983-08-23 | $17.75 | $61.83 | 98,700 | — | — |
| 1983-08-22 | $17.88 | $62.26 | 241,800 | — | — |
| 1983-08-19 | $17.75 | $61.83 | 94,400 | — | — |
| 1983-08-18 | $17.75 | $61.83 | 229,000 | — | — |
| 1983-08-17 | $18.00 | $62.70 | 134,100 | — | — |
| 1983-08-16 | $17.88 | $62.26 | 124,200 | — | — |
| 1983-08-15 | $17.88 | $62.26 | 238,900 | — | — |
| 1983-08-12 | $17.75 | $61.83 | 100,200 | — | — |
| 1983-08-11 | $17.88 | $62.26 | 76,200 | — | — |
| 1983-08-10 | $17.75 | $61.83 | 160,900 | — | — |
| 1983-08-09 | $18.00 | $62.70 | 142,800 | — | — |
| 1983-08-08 | $17.88 | $62.26 | 113,200 | — | — |
| 1983-08-05 | $18.00 | $62.70 | 256,100 | — | — |
| 1983-08-04 | $18.00 | $62.70 | 1,566,600 | — | — |
| 1983-08-03 | $18.88 | $63.78 | 1,039,800 | — | — |
| 1983-08-02 | $18.75 | $63.36 | 102,900 | — | — |
| 1983-08-01 | $18.88 | $63.78 | 544,900 | — | — |
| 1983-07-29 | $19.13 | $64.62 | 94,400 | — | — |
| 1983-07-28 | $19.13 | $64.62 | 115,500 | — | — |
| 1983-07-27 | $19.00 | $64.20 | 74,400 | — | — |
| 1983-07-26 | $19.13 | $64.62 | 87,500 | — | — |
| 1983-07-25 | $19.13 | $64.62 | 324,500 | — | — |
| 1983-07-22 | $19.00 | $64.20 | 81,800 | — | — |
| 1983-07-21 | $19.00 | $64.20 | 344,500 | — | — |
| 1983-07-20 | $19.00 | $64.20 | 170,900 | — | — |
| 1983-07-19 | $18.75 | $63.36 | 549,000 | — | — |
| 1983-07-18 | $18.63 | $62.93 | 123,700 | — | — |
| 1983-07-15 | $18.50 | $62.51 | 415,400 | — | — |
| 1983-07-14 | $18.38 | $62.09 | 175,300 | — | — |
| 1983-07-13 | $18.25 | $61.67 | 365,300 | — | — |
| 1983-07-12 | $18.13 | $61.24 | 174,800 | — | — |
| 1983-07-11 | $18.38 | $62.09 | 104,300 | — | — |
| 1983-07-08 | $18.00 | $60.82 | 96,900 | — | — |
| 1983-07-07 | $18.00 | $60.82 | 115,700 | — | — |
| 1983-07-06 | $18.13 | $61.24 | 107,400 | — | — |
| 1983-07-05 | $18.00 | $60.82 | 148,200 | — | — |
| 1983-07-01 | $18.00 | $60.82 | 293,300 | — | — |
| 1983-06-30 | $17.88 | $60.40 | 409,500 | — | — |
| 1983-06-29 | $18.13 | $61.24 | 132,200 | — | — |
| 1983-06-28 | $18.25 | $61.67 | 114,500 | — | — |
| 1983-06-27 | $18.25 | $61.67 | 106,600 | — | — |
| 1983-06-24 | $18.38 | $62.09 | 97,500 | — | — |
| 1983-06-23 | $18.50 | $62.51 | 85,300 | — | — |
| 1983-06-22 | $18.63 | $62.93 | 134,100 | — | — |
| 1983-06-21 | $18.75 | $63.36 | 117,800 | — | — |
| 1983-06-20 | $18.50 | $62.51 | 95,100 | — | — |
| 1983-06-17 | $18.75 | $63.36 | 98,000 | — | — |
| 1983-06-16 | $18.75 | $63.36 | 119,000 | — | — |
| 1983-06-15 | $18.75 | $63.36 | 109,000 | — | — |
| 1983-06-14 | $18.88 | $63.78 | 92,300 | — | — |
| 1983-06-13 | $18.88 | $63.78 | 120,400 | — | — |
| 1983-06-10 | $18.75 | $63.36 | 78,600 | — | — |
| 1983-06-09 | $18.75 | $63.36 | 212,200 | — | — |
| 1983-06-08 | $18.75 | $63.36 | 169,000 | — | — |
| 1983-06-07 | $18.88 | $63.78 | 148,800 | — | — |
| 1983-06-06 | $19.13 | $64.62 | 262,800 | — | — |
| 1983-06-03 | $19.00 | $64.20 | 102,900 | — | — |
| 1983-06-02 | $19.00 | $64.20 | 283,100 | — | — |
| 1983-06-01 | $19.00 | $64.20 | 220,900 | — | — |
| 1983-05-31 | $19.00 | $64.20 | 295,900 | — | — |
| 1983-05-27 | $19.13 | $64.62 | 78,000 | — | — |
| 1983-05-26 | $19.13 | $64.62 | 125,300 | — | — |
| 1983-05-25 | $19.00 | $64.20 | 303,900 | — | — |
| 1983-05-24 | $19.00 | $64.20 | 248,100 | — | — |
| 1983-05-23 | $19.00 | $64.20 | 194,700 | — | — |
| 1983-05-20 | $19.13 | $64.62 | 429,400 | — | — |
| 1983-05-19 | $19.00 | $64.20 | 163,600 | — | — |
| 1983-05-18 | $19.13 | $64.62 | 195,200 | — | — |
| 1983-05-17 | $19.00 | $64.20 | 202,700 | — | — |
| 1983-05-16 | $19.13 | $64.62 | 129,100 | — | — |
| 1983-05-13 | $19.13 | $64.62 | 147,300 | — | — |
| 1983-05-12 | $19.00 | $64.20 | 200,300 | — | — |
| 1983-05-11 | $19.13 | $64.62 | 126,700 | — | — |
| 1983-05-10 | $19.13 | $64.62 | 165,300 | — | — |
| 1983-05-09 | $19.25 | $65.05 | 155,600 | — | — |
| 1983-05-06 | $19.38 | $65.47 | 271,000 | — | — |
| 1983-05-05 | $19.13 | $64.62 | 228,700 | — | — |
| 1983-05-04 | $19.00 | $64.20 | 624,700 | — | — |
| 1983-05-03 | $19.50 | $63.98 | 301,900 | — | — |
| 1983-05-02 | $19.75 | $64.80 | 160,400 | — | — |
| 1983-04-29 | $19.88 | $65.21 | 267,500 | — | — |
| 1983-04-28 | $19.75 | $64.80 | 106,600 | — | — |
| 1983-04-27 | $19.75 | $64.80 | 221,100 | — | — |
| 1983-04-26 | $19.63 | $64.39 | 99,900 | — | — |
| 1983-04-25 | $19.38 | $63.57 | 122,700 | — | — |
| 1983-04-22 | $19.75 | $64.80 | 116,600 | — | — |
| 1983-04-21 | $19.75 | $64.80 | 140,800 | — | — |
| 1983-04-20 | $19.75 | $64.80 | 355,500 | — | — |
| 1983-04-19 | $19.75 | $64.80 | 171,400 | — | — |
| 1983-04-18 | $19.63 | $64.39 | 134,200 | — | — |
| 1983-04-15 | $19.50 | $63.98 | 486,300 | — | — |
| 1983-04-14 | $19.50 | $63.98 | 736,200 | — | — |
| 1983-04-13 | $19.50 | $63.98 | 155,100 | — | — |
| 1983-04-12 | $19.25 | $63.16 | 144,600 | — | — |
| 1983-04-11 | $19.38 | $63.57 | 143,400 | — | — |
| 1983-04-08 | $19.13 | $62.75 | 86,400 | — | — |
| 1983-04-07 | $19.00 | $62.34 | 105,400 | — | — |
| 1983-04-06 | $19.00 | $62.34 | 119,700 | — | — |
| 1983-04-05 | $18.88 | $61.93 | 149,700 | — | — |
| 1983-04-04 | $18.88 | $61.93 | 255,300 | — | — |
| 1983-03-31 | $18.63 | $61.11 | 107,200 | — | — |
| 1983-03-30 | $18.63 | $61.11 | 133,100 | — | — |
| 1983-03-29 | $18.75 | $61.52 | 218,100 | — | — |
| 1983-03-28 | $18.63 | $61.11 | 101,900 | — | — |
| 1983-03-25 | $18.88 | $61.93 | 103,300 | — | — |
| 1983-03-24 | $18.75 | $61.52 | 159,900 | — | — |
| 1983-03-23 | $18.88 | $61.93 | 137,500 | — | — |
| 1983-03-22 | $18.75 | $61.52 | 194,600 | — | — |
| 1983-03-21 | $18.88 | $61.93 | 142,500 | — | — |
| 1983-03-18 | $18.75 | $61.52 | 149,000 | — | — |
| 1983-03-17 | $18.75 | $61.52 | 91,200 | — | — |
| 1983-03-16 | $18.88 | $61.93 | 218,900 | — | — |
| 1983-03-15 | $18.75 | $61.52 | 127,800 | — | — |
| 1983-03-14 | $18.88 | $61.93 | 109,300 | — | — |
| 1983-03-11 | $18.88 | $61.93 | 113,600 | — | — |
| 1983-03-10 | $19.00 | $62.34 | 188,100 | — | — |
| 1983-03-09 | $19.13 | $62.75 | 135,800 | — | — |
| 1983-03-08 | $19.00 | $62.34 | 165,300 | — | — |
| 1983-03-07 | $19.25 | $63.16 | 358,300 | — | — |
| 1983-03-04 | $19.00 | $62.34 | 425,000 | — | — |
| 1983-03-03 | $19.00 | $62.34 | 302,900 | — | — |
| 1983-03-02 | $18.75 | $61.52 | 250,600 | — | — |
| 1983-03-01 | $18.50 | $60.70 | 182,500 | — | — |
| 1983-02-28 | $18.25 | $59.88 | 155,800 | — | — |
| 1983-02-25 | $18.38 | $60.29 | 172,800 | — | — |
| 1983-02-24 | $18.13 | $59.47 | 362,100 | — | — |
| 1983-02-23 | $18.13 | $59.47 | 261,500 | — | — |
| 1983-02-22 | $17.88 | $58.65 | 286,100 | — | — |
| 1983-02-18 | $18.00 | $59.06 | 395,600 | — | — |
| 1983-02-17 | $18.00 | $59.06 | 319,000 | — | — |
| 1983-02-16 | $18.13 | $59.47 | 231,100 | — | — |
| 1983-02-15 | $18.13 | $59.47 | 178,900 | — | — |
| 1983-02-14 | $18.25 | $59.88 | 257,000 | — | — |
| 1983-02-11 | $18.25 | $59.88 | 232,300 | — | — |
| 1983-02-10 | $18.38 | $60.29 | 154,900 | — | — |
| 1983-02-09 | $18.50 | $60.70 | 639,300 | — | — |
| 1983-02-08 | $18.63 | $61.11 | 190,900 | — | — |
| 1983-02-07 | $18.50 | $60.70 | 363,600 | — | — |
| 1983-02-04 | $18.50 | $60.70 | 469,100 | — | — |
| 1983-02-03 | $19.13 | $60.90 | 649,300 | — | — |
| 1983-02-02 | $19.38 | $61.69 | 225,700 | — | — |
| 1983-02-01 | $19.25 | $61.30 | 182,600 | — | — |
| 1983-01-31 | $19.38 | $61.69 | 242,900 | — | — |
| 1983-01-28 | $19.38 | $61.69 | 246,800 | — | — |
| 1983-01-27 | $19.13 | $60.90 | 239,200 | — | — |
| 1983-01-26 | $19.00 | $60.50 | 118,900 | — | — |
| 1983-01-25 | $19.00 | $60.50 | 200,500 | — | — |
| 1983-01-24 | $19.13 | $60.90 | 229,200 | — | — |
| 1983-01-21 | $19.25 | $61.30 | 195,200 | — | — |
| 1983-01-20 | $19.38 | $61.69 | 419,400 | — | — |
| 1983-01-19 | $19.25 | $61.30 | 223,900 | — | — |
| 1983-01-18 | $19.50 | $62.09 | 485,700 | — | — |
| 1983-01-17 | $19.38 | $61.69 | 224,200 | — | — |
| 1983-01-14 | $19.00 | $60.50 | 165,500 | — | — |
| 1983-01-13 | $19.00 | $60.50 | 156,100 | — | — |
| 1983-01-12 | $18.75 | $59.70 | 363,300 | — | — |
| 1983-01-11 | $18.63 | $59.31 | 413,900 | — | — |
| 1983-01-10 | $18.63 | $59.31 | 321,200 | — | — |
| 1983-01-07 | $18.75 | $59.70 | 224,200 | — | — |
| 1983-01-06 | $18.50 | $58.91 | 235,600 | — | — |
| 1983-01-05 | $18.38 | $58.51 | 226,800 | — | — |
| 1983-01-04 | $18.25 | $58.11 | 322,600 | — | — |
| 1983-01-03 | $17.88 | $56.92 | 200,000 | — | — |