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
- 1973-01-02 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 | $54.15 | $54.15 | 19,222 | — | — |
| 1983-12-29 | $54.15 | $54.15 | 47,936 | — | — |
| 1983-12-28 | $54.36 | $54.36 | 75,819 | — | — |
| 1983-12-27 | $53.94 | $53.94 | 82,701 | — | — |
| 1983-12-23 | $53.94 | $53.94 | 153,892 | — | — |
| 1983-12-22 | $53.94 | $53.94 | 204,913 | — | — |
| 1983-12-21 | $52.89 | $52.89 | 142,264 | — | — |
| 1983-12-20 | $53.10 | $53.10 | 307,547 | — | — |
| 1983-12-19 | $53.10 | $53.10 | 165,283 | — | — |
| 1983-12-16 | $53.10 | $53.10 | 135,145 | — | — |
| 1983-12-15 | $53.10 | $53.10 | 241,220 | — | — |
| 1983-12-14 | $53.94 | $53.94 | 407,927 | — | — |
| 1983-12-13 | $54.15 | $54.15 | 350,024 | — | — |
| 1983-12-12 | $55.41 | $55.41 | 269,341 | — | — |
| 1983-12-09 | $57.31 | $57.31 | 391,671 | — | — |
| 1983-12-08 | $56.89 | $56.89 | 220,456 | — | — |
| 1983-12-07 | $56.68 | $56.68 | 140,959 | — | — |
| 1983-12-06 | $56.89 | $56.89 | 61,818 | — | — |
| 1983-12-05 | $56.47 | $56.47 | 119,839 | — | — |
| 1983-12-02 | $56.26 | $56.26 | 86,379 | — | — |
| 1983-12-01 | $55.84 | $55.84 | 163,384 | — | — |
| 1983-11-30 | $54.78 | $54.78 | 135,738 | — | — |
| 1983-11-29 | $54.78 | $54.78 | 69,174 | — | — |
| 1983-11-28 | $54.36 | $54.36 | 77,005 | — | — |
| 1983-11-25 | $55.62 | $55.62 | 38,443 | — | — |
| 1983-11-23 | $55.41 | $55.41 | 149,265 | — | — |
| 1983-11-22 | $53.94 | $53.94 | 530,613 | — | — |
| 1983-11-21 | $51.83 | $51.83 | 316,802 | — | — |
| 1983-11-18 | $51.41 | $51.41 | 169,317 | — | — |
| 1983-11-17 | $51.41 | $51.41 | 85,667 | — | — |
| 1983-11-16 | $51.83 | $51.83 | 182,369 | — | — |
| 1983-11-15 | $51.52 | $51.52 | 232,203 | — | — |
| 1983-11-14 | $51.41 | $51.41 | 579,379 | — | — |
| 1983-11-11 | $50.88 | $50.88 | 698,744 | — | — |
| 1983-11-10 | $52.25 | $52.25 | 175,368 | — | — |
| 1983-11-09 | $52.25 | $52.25 | 700,523 | — | — |
| 1983-11-08 | $53.10 | $53.10 | 309,208 | — | — |
| 1983-11-07 | $53.52 | $53.52 | 75,107 | — | — |
| 1983-11-04 | $54.36 | $54.36 | 147,129 | — | — |
| 1983-11-03 | $54.78 | $54.78 | 354,177 | — | — |
| 1983-11-02 | $54.99 | $54.99 | 105,245 | — | — |
| 1983-11-01 | $53.52 | $53.52 | 123,517 | — | — |
| 1983-10-31 | $54.36 | $54.36 | 81,040 | — | — |
| 1983-10-28 | $54.36 | $54.36 | 75,463 | — | — |
| 1983-10-27 | $54.57 | $54.57 | 84,480 | — | — |
| 1983-10-26 | $54.99 | $54.99 | 61,581 | — | — |
| 1983-10-25 | $54.36 | $54.36 | 121,144 | — | — |
| 1983-10-24 | $53.10 | $53.10 | 191,386 | — | — |
| 1983-10-21 | $53.94 | $53.94 | 686,285 | — | — |
| 1983-10-20 | $55.62 | $55.62 | 48,529 | — | — |
| 1983-10-19 | $54.36 | $54.36 | 475,440 | — | — |
| 1983-10-18 | $56.89 | $56.89 | 993,476 | — | — |
| 1983-10-17 | $58.15 | $58.15 | 159,113 | — | — |
| 1983-10-14 | $58.36 | $58.36 | 144,044 | — | — |
| 1983-10-13 | $58.57 | $58.57 | 66,683 | — | — |
| 1983-10-12 | $59.21 | $59.21 | 60,275 | — | — |
| 1983-10-11 | $59.00 | $59.00 | 66,564 | — | — |
| 1983-10-10 | $59.73 | $59.73 | 58,377 | — | — |
| 1983-10-07 | $60.26 | $60.26 | 196,607 | — | — |
| 1983-10-06 | $58.57 | $58.57 | 359,398 | — | — |
| 1983-10-05 | $57.52 | $57.52 | 75,344 | — | — |
| 1983-10-04 | $57.73 | $57.73 | 213,337 | — | — |
| 1983-10-03 | $57.63 | $57.63 | 142,027 | — | — |
| 1983-09-30 | $57.52 | $57.52 | 43,664 | — | — |
| 1983-09-29 | $58.15 | $58.15 | 65,377 | — | — |
| 1983-09-28 | $58.36 | $58.36 | 35,833 | — | — |
| 1983-09-27 | $59.00 | $59.00 | 287,257 | — | — |
| 1983-09-26 | $60.47 | $60.47 | 105,007 | — | — |
| 1983-09-23 | $59.84 | $59.84 | 177,504 | — | — |
| 1983-09-22 | $59.84 | $59.84 | 51,851 | — | — |
| 1983-09-21 | $59.73 | $59.73 | 49,478 | — | — |
| 1983-09-20 | $59.84 | $59.84 | 103,821 | — | — |
| 1983-09-19 | $59.00 | $59.00 | 116,635 | — | — |
| 1983-09-16 | $57.31 | $57.31 | 66,445 | — | — |
| 1983-09-15 | $57.31 | $57.31 | 156,028 | — | — |
| 1983-09-14 | $57.42 | $57.42 | 67,869 | — | — |
| 1983-09-13 | $56.89 | $56.89 | 331,277 | — | — |
| 1983-09-12 | $58.15 | $58.15 | 126,721 | — | — |
| 1983-09-09 | $57.31 | $57.31 | 135,857 | — | — |
| 1983-09-08 | $57.31 | $57.31 | 43,071 | — | — |
| 1983-09-07 | $57.73 | $57.73 | 77,836 | — | — |
| 1983-09-06 | $58.57 | $58.57 | 58,258 | — | — |
| 1983-09-02 | $57.94 | $57.94 | 63,598 | — | — |
| 1983-09-01 | $57.73 | $57.73 | 113,076 | — | — |
| 1983-08-31 | $56.78 | $56.78 | 56,597 | — | — |
| 1983-08-30 | $56.26 | $56.26 | 16,018 | — | — |
| 1983-08-29 | $56.05 | $56.05 | 52,563 | — | — |
| 1983-08-26 | $56.05 | $56.05 | 35,002 | — | — |
| 1983-08-25 | $55.41 | $55.41 | 83,650 | — | — |
| 1983-08-24 | $55.52 | $55.52 | 131,585 | — | — |
| 1983-08-23 | $56.47 | $56.47 | 55,055 | — | — |
| 1983-08-22 | $58.15 | $58.15 | 99,787 | — | — |
| 1983-08-19 | $58.57 | $58.57 | 72,971 | — | — |
| 1983-08-18 | $58.79 | $58.79 | 67,750 | — | — |
| 1983-08-17 | $58.57 | $58.57 | 165,401 | — | — |
| 1983-08-16 | $57.73 | $57.73 | 102,516 | — | — |
| 1983-08-15 | $56.68 | $56.68 | 88,752 | — | — |
| 1983-08-12 | $55.41 | $55.41 | 67,395 | — | — |
| 1983-08-11 | $54.26 | $54.26 | 314,191 | — | — |
| 1983-08-10 | $53.52 | $53.52 | 70,598 | — | — |
| 1983-08-09 | $53.31 | $53.31 | 82,582 | — | — |
| 1983-08-08 | $53.73 | $53.73 | 101,092 | — | — |
| 1983-08-05 | $54.57 | $54.57 | 350,618 | — | — |
| 1983-08-04 | $54.99 | $54.99 | 340,888 | — | — |
| 1983-08-03 | $54.99 | $54.99 | 209,896 | — | — |
| 1983-08-02 | $54.89 | $54.89 | 72,378 | — | — |
| 1983-08-01 | $54.89 | $54.89 | 272,663 | — | — |
| 1983-07-29 | $53.94 | $53.94 | 196,726 | — | — |
| 1983-07-28 | $54.15 | $54.15 | 353,465 | — | — |
| 1983-07-27 | $56.05 | $56.05 | 72,022 | — | — |
| 1983-07-26 | $56.47 | $56.47 | 168,842 | — | — |
| 1983-07-25 | $56.47 | $56.47 | 126,839 | — | — |
| 1983-07-22 | $56.47 | $56.47 | 222,592 | — | — |
| 1983-07-21 | $56.89 | $56.89 | 136,569 | — | — |
| 1983-07-20 | $58.36 | $58.36 | 288,088 | — | — |
| 1983-07-19 | $57.31 | $57.31 | 27,053 | — | — |
| 1983-07-18 | $57.63 | $57.63 | 30,494 | — | — |
| 1983-07-15 | $57.52 | $57.52 | 486,119 | — | — |
| 1983-07-14 | $59.00 | $59.00 | 284,528 | — | — |
| 1983-07-13 | $58.15 | $58.15 | 112,957 | — | — |
| 1983-07-12 | $58.36 | $58.36 | 184,386 | — | — |
| 1983-07-11 | $59.00 | $59.00 | 67,513 | — | — |
| 1983-07-08 | $59.00 | $59.00 | 36,308 | — | — |
| 1983-07-07 | $59.00 | $59.00 | 120,551 | — | — |
| 1983-07-06 | $58.15 | $58.15 | 90,532 | — | — |
| 1983-07-05 | $57.94 | $57.94 | 67,632 | — | — |
| 1983-07-01 | $58.36 | $58.36 | 136,925 | — | — |
| 1983-06-30 | $57.52 | $57.52 | 102,397 | — | — |
| 1983-06-29 | $57.31 | $57.31 | 166,351 | — | — |
| 1983-06-28 | $57.31 | $57.31 | 284,884 | — | — |
| 1983-06-27 | $57.94 | $57.94 | 83,175 | — | — |
| 1983-06-24 | $58.36 | $58.36 | 215,591 | — | — |
| 1983-06-23 | $58.36 | $58.36 | 199,573 | — | — |
| 1983-06-22 | $59.63 | $59.63 | 381,230 | — | — |
| 1983-06-21 | $59.63 | $59.63 | 355,720 | — | — |
| 1983-06-20 | $59.42 | $59.42 | 114,500 | — | — |
| 1983-06-17 | $59.63 | $59.63 | 110,940 | — | — |
| 1983-06-16 | $59.84 | $59.84 | 166,232 | — | — |
| 1983-06-15 | $60.26 | $60.26 | 152,231 | — | — |
| 1983-06-14 | $60.68 | $60.68 | 177,148 | — | — |
| 1983-06-13 | $60.26 | $60.26 | 108,686 | — | — |
| 1983-06-10 | $59.84 | $59.84 | 166,944 | — | — |
| 1983-06-09 | $60.26 | $60.26 | 53,394 | — | — |
| 1983-06-08 | $60.05 | $60.05 | 113,076 | — | — |
| 1983-06-07 | $61.73 | $61.73 | 66,445 | — | — |
| 1983-06-06 | $62.79 | $62.79 | 75,582 | — | — |
| 1983-06-03 | $62.05 | $62.05 | 125,060 | — | — |
| 1983-06-02 | $61.73 | $61.73 | 121,381 | — | — |
| 1983-06-01 | $60.26 | $60.26 | 164,215 | — | — |
| 1983-05-31 | $61.73 | $61.73 | 78,667 | — | — |
| 1983-05-27 | $62.58 | $62.58 | 56,953 | — | — |
| 1983-05-26 | $64.68 | $64.68 | 80,209 | — | — |
| 1983-05-25 | $64.47 | $64.47 | 29,426 | — | — |
| 1983-05-24 | $63.63 | $63.63 | 93,854 | — | — |
| 1983-05-23 | $64.47 | $64.47 | 64,191 | — | — |
| 1983-05-20 | $64.47 | $64.47 | 57,190 | — | — |
| 1983-05-19 | $64.05 | $64.05 | 92,786 | — | — |
| 1983-05-18 | $63.42 | $63.42 | 51,021 | — | — |
| 1983-05-17 | $62.58 | $62.58 | 38,918 | — | — |
| 1983-05-16 | $62.37 | $62.37 | 91,837 | — | — |
| 1983-05-13 | $64.05 | $64.05 | 70,124 | — | — |
| 1983-05-12 | $63.63 | $63.63 | 56,953 | — | — |
| 1983-05-11 | $65.32 | $65.32 | 129,094 | — | — |
| 1983-05-10 | $65.32 | $65.32 | 66,801 | — | — |
| 1983-05-09 | $64.47 | $64.47 | 57,309 | — | — |
| 1983-05-06 | $63.00 | $63.00 | 193,047 | — | — |
| 1983-05-05 | $60.89 | $60.89 | 161,367 | — | — |
| 1983-05-04 | $60.05 | $60.05 | 94,685 | — | — |
| 1983-05-03 | $59.63 | $59.63 | 114,262 | — | — |
| 1983-05-02 | $61.10 | $61.10 | 154,367 | — | — |
| 1983-04-29 | $61.21 | $61.21 | 83,531 | — | — |
| 1983-04-28 | $63.21 | $63.21 | 25,154 | — | — |
| 1983-04-27 | $63.53 | $63.53 | 70,124 | — | — |
| 1983-04-26 | $63.42 | $63.42 | 95,990 | — | — |
| 1983-04-25 | $64.90 | $64.90 | 62,737 | — | — |
| 1983-04-22 | $63.63 | $63.63 | 40,787 | — | — |
| 1983-04-21 | $62.70 | $62.70 | 77,421 | — | — |
| 1983-04-20 | $62.03 | $62.03 | 92,252 | — | — |
| 1983-04-19 | $62.03 | $62.03 | 53,394 | — | — |
| 1983-04-18 | $62.87 | $62.87 | 36,486 | — | — |
| 1983-04-15 | $63.21 | $63.21 | 81,722 | — | — |
| 1983-04-14 | $62.70 | $62.70 | 166,410 | — | — |
| 1983-04-13 | $62.70 | $62.70 | 85,875 | — | — |
| 1983-04-12 | $61.69 | $61.69 | 90,621 | — | — |
| 1983-04-11 | $61.69 | $61.69 | 68,670 | — | — |
| 1983-04-08 | $60.34 | $60.34 | 55,173 | — | — |
| 1983-04-07 | $60.18 | $60.18 | 62,292 | — | — |
| 1983-04-06 | $59.84 | $59.84 | 104,562 | — | — |
| 1983-04-05 | $58.49 | $58.49 | 80,980 | — | — |
| 1983-04-04 | $58.15 | $58.15 | 66,000 | — | — |
| 1983-03-31 | $57.98 | $57.98 | 39,749 | — | — |
| 1983-03-30 | $58.66 | $58.66 | 138,378 | — | — |
| 1983-03-29 | $57.65 | $57.65 | 82,908 | — | — |
| 1983-03-28 | $59.67 | $59.67 | 163,592 | — | — |
| 1983-03-25 | $60.93 | $60.93 | 74,751 | — | — |
| 1983-03-24 | $60.68 | $60.68 | 88,989 | — | — |
| 1983-03-23 | $60.18 | $60.18 | 121,025 | — | — |
| 1983-03-22 | $59.84 | $59.84 | 81,722 | — | — |
| 1983-03-21 | $59.00 | $59.00 | 163,889 | — | — |
| 1983-03-18 | $56.80 | $56.80 | 87,654 | — | — |
| 1983-03-17 | $55.96 | $55.96 | 50,576 | — | — |
| 1983-03-16 | $55.79 | $55.79 | 134,819 | — | — |
| 1983-03-15 | $54.61 | $54.61 | 67,039 | — | — |
| 1983-03-14 | $53.77 | $53.77 | 135,560 | — | — |
| 1983-03-11 | $54.28 | $54.28 | 45,533 | — | — |
| 1983-03-10 | $54.11 | $54.11 | 105,304 | — | — |
| 1983-03-09 | $54.11 | $54.11 | 237,008 | — | — |
| 1983-03-08 | $54.11 | $54.11 | 149,057 | — | — |
| 1983-03-07 | $54.28 | $54.28 | 307,310 | — | — |
| 1983-03-04 | $54.19 | $54.19 | 254,658 | — | — |
| 1983-03-03 | $54.11 | $54.11 | 348,838 | — | — |
| 1983-03-02 | $53.60 | $53.60 | 214,761 | — | — |
| 1983-03-01 | $52.59 | $52.59 | 182,428 | — | — |
| 1983-02-28 | $52.25 | $52.25 | 72,526 | — | — |
| 1983-02-25 | $52.76 | $52.76 | 248,873 | — | — |
| 1983-02-24 | $52.25 | $52.25 | 148,612 | — | — |
| 1983-02-23 | $51.75 | $51.75 | 163,592 | — | — |
| 1983-02-22 | $51.24 | $51.24 | 333,413 | — | — |
| 1983-02-18 | $52.25 | $52.25 | 247,242 | — | — |
| 1983-02-17 | $52.59 | $52.59 | 133,336 | — | — |
| 1983-02-16 | $51.75 | $51.75 | 300,190 | — | — |
| 1983-02-15 | $51.07 | $51.07 | 606,758 | — | — |
| 1983-02-14 | $49.39 | $49.39 | 111,237 | — | — |
| 1983-02-11 | $49.22 | $49.22 | 227,664 | — | — |
| 1983-02-10 | $47.20 | $47.20 | 78,459 | — | — |
| 1983-02-09 | $45.85 | $45.85 | 383,544 | — | — |
| 1983-02-08 | $45.01 | $45.01 | 406,681 | — | — |
| 1983-02-07 | $45.34 | $45.34 | 733,865 | — | — |
| 1983-02-04 | $45.34 | $45.34 | 481,580 | — | — |
| 1983-02-03 | $45.85 | $45.85 | 526,371 | — | — |
| 1983-02-02 | $46.86 | $46.86 | 185,098 | — | — |
| 1983-02-01 | $47.20 | $47.20 | 349,431 | — | — |
| 1983-01-31 | $48.04 | $48.04 | 42,270 | — | — |
| 1983-01-28 | $48.38 | $48.38 | 89,286 | — | — |
| 1983-01-27 | $48.55 | $48.55 | 142,679 | — | — |
| 1983-01-26 | $48.71 | $48.71 | 205,120 | — | — |
| 1983-01-25 | $48.21 | $48.21 | 300,339 | — | — |
| 1983-01-24 | $47.03 | $47.03 | 232,559 | — | — |
| 1983-01-21 | $48.71 | $48.71 | 69,115 | — | — |
| 1983-01-20 | $49.39 | $49.39 | 54,877 | — | — |
| 1983-01-19 | $50.23 | $50.23 | 83,947 | — | — |
| 1983-01-18 | $50.74 | $50.74 | 103,672 | — | — |
| 1983-01-17 | $51.92 | $51.92 | 265,040 | — | — |
| 1983-01-14 | $51.92 | $51.92 | 422,699 | — | — |
| 1983-01-13 | $53.77 | $53.77 | 49,686 | — | — |
| 1983-01-12 | $53.60 | $53.60 | 52,652 | — | — |
| 1983-01-11 | $53.77 | $53.77 | 90,917 | — | — |
| 1983-01-10 | $53.77 | $53.77 | 91,066 | — | — |
| 1983-01-07 | $53.60 | $53.60 | 310,721 | — | — |
| 1983-01-06 | $53.10 | $53.10 | 75,048 | — | — |
| 1983-01-05 | $52.76 | $52.76 | 212,536 | — | — |
| 1983-01-04 | $52.76 | $52.76 | 95,515 | — | — |
| 1983-01-03 | $52.59 | $52.59 | 91,214 | — | — |