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
- 1973-05-03 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 | $23.00 | $23.70 | 109,200 | — | — |
| 1983-12-29 | $22.50 | $23.18 | 535,200 | — | — |
| 1983-12-28 | $22.25 | $22.92 | 70,200 | — | — |
| 1983-12-27 | $22.25 | $22.92 | 101,200 | — | — |
| 1983-12-23 | $22.38 | $23.05 | 32,600 | — | — |
| 1983-12-22 | $22.50 | $23.18 | 121,600 | — | — |
| 1983-12-21 | $22.69 | $23.37 | 135,800 | — | — |
| 1983-12-20 | $22.81 | $23.50 | 262,200 | — | — |
| 1983-12-19 | $22.50 | $23.18 | 249,200 | — | — |
| 1983-12-16 | $22.13 | $22.79 | 36,400 | — | — |
| 1983-12-15 | $22.00 | $22.67 | 253,000 | — | — |
| 1983-12-14 | $22.44 | $23.12 | 297,000 | — | — |
| 1983-12-13 | $22.88 | $23.57 | 107,600 | — | — |
| 1983-12-12 | $23.13 | $23.82 | 123,200 | — | — |
| 1983-12-09 | $22.81 | $23.50 | 167,600 | — | — |
| 1983-12-08 | $23.63 | $24.34 | 384,800 | — | — |
| 1983-12-07 | $23.75 | $24.47 | 372,800 | — | — |
| 1983-12-06 | $24.25 | $24.98 | 174,800 | — | — |
| 1983-12-05 | $24.50 | $25.24 | 127,400 | — | — |
| 1983-12-02 | $24.44 | $25.18 | 203,000 | — | — |
| 1983-12-01 | $24.38 | $25.11 | 173,800 | — | — |
| 1983-11-30 | $24.13 | $24.85 | 424,400 | — | — |
| 1983-11-29 | $23.94 | $24.66 | 111,800 | — | — |
| 1983-11-28 | $23.75 | $24.47 | 184,200 | — | — |
| 1983-11-25 | $23.63 | $24.27 | 185,000 | — | — |
| 1983-11-23 | $22.88 | $23.50 | 92,000 | — | — |
| 1983-11-22 | $23.06 | $23.70 | 155,400 | — | — |
| 1983-11-21 | $23.00 | $23.63 | 165,600 | — | — |
| 1983-11-18 | $22.63 | $23.25 | 208,400 | — | — |
| 1983-11-17 | $22.44 | $23.05 | 114,200 | — | — |
| 1983-11-16 | $22.50 | $23.12 | 301,600 | — | — |
| 1983-11-15 | $21.75 | $22.35 | 80,600 | — | — |
| 1983-11-14 | $22.00 | $22.61 | 61,400 | — | — |
| 1983-11-11 | $22.00 | $22.61 | 76,600 | — | — |
| 1983-11-10 | $21.63 | $22.22 | 190,800 | — | — |
| 1983-11-09 | $21.25 | $21.83 | 90,200 | — | — |
| 1983-11-08 | $20.94 | $21.51 | 321,800 | — | — |
| 1983-11-07 | $20.75 | $21.32 | 16,000 | — | — |
| 1983-11-04 | $20.75 | $21.32 | 139,800 | — | — |
| 1983-11-03 | $21.25 | $21.83 | 159,600 | — | — |
| 1983-11-02 | $21.75 | $22.35 | 259,400 | — | — |
| 1983-11-01 | $21.81 | $22.41 | 364,000 | — | — |
| 1983-10-31 | $22.00 | $22.61 | 463,200 | — | — |
| 1983-10-28 | $21.56 | $22.16 | 89,000 | — | — |
| 1983-10-27 | $21.50 | $22.09 | 103,600 | — | — |
| 1983-10-26 | $21.56 | $22.16 | 130,200 | — | — |
| 1983-10-25 | $21.50 | $22.09 | 174,800 | — | — |
| 1983-10-24 | $21.13 | $21.71 | 79,600 | — | — |
| 1983-10-21 | $20.88 | $21.45 | 54,600 | — | — |
| 1983-10-20 | $20.81 | $21.38 | 203,400 | — | — |
| 1983-10-19 | $21.38 | $21.96 | 434,000 | — | — |
| 1983-10-18 | $21.38 | $21.96 | 438,600 | — | — |
| 1983-10-17 | $21.88 | $22.48 | 314,600 | — | — |
| 1983-10-14 | $21.50 | $22.09 | 84,200 | — | — |
| 1983-10-13 | $21.63 | $22.22 | 40,000 | — | — |
| 1983-10-12 | $21.88 | $22.48 | 148,600 | — | — |
| 1983-10-11 | $22.50 | $23.12 | 139,200 | — | — |
| 1983-10-10 | $22.44 | $23.05 | 76,800 | — | — |
| 1983-10-07 | $22.44 | $23.05 | 218,200 | — | — |
| 1983-10-06 | $22.25 | $22.86 | 138,800 | — | — |
| 1983-10-05 | $21.94 | $22.54 | 70,400 | — | — |
| 1983-10-04 | $21.50 | $22.09 | 211,800 | — | — |
| 1983-10-03 | $21.25 | $21.83 | 170,400 | — | — |
| 1983-09-30 | $21.63 | $22.22 | 19,400 | — | — |
| 1983-09-29 | $21.88 | $22.48 | 45,200 | — | — |
| 1983-09-28 | $21.88 | $22.48 | 83,600 | — | — |
| 1983-09-27 | $21.50 | $22.09 | 60,400 | — | — |
| 1983-09-26 | $22.50 | $23.12 | 75,800 | — | — |
| 1983-09-23 | $22.63 | $23.25 | 12,600 | — | — |
| 1983-09-22 | $23.00 | $23.63 | 164,600 | — | — |
| 1983-09-21 | $22.75 | $23.38 | 87,400 | — | — |
| 1983-09-20 | $23.31 | $23.95 | 387,200 | — | — |
| 1983-09-19 | $23.38 | $24.02 | 126,000 | — | — |
| 1983-09-16 | $22.88 | $23.50 | 120,200 | — | — |
| 1983-09-15 | $22.00 | $22.61 | 565,800 | — | — |
| 1983-09-14 | $22.38 | $22.99 | 560,800 | — | — |
| 1983-09-13 | $21.19 | $21.77 | 519,600 | — | — |
| 1983-09-12 | $21.50 | $22.09 | 221,200 | — | — |
| 1983-09-09 | $21.50 | $22.09 | 67,200 | — | — |
| 1983-09-08 | $22.19 | $22.80 | 148,800 | — | — |
| 1983-09-07 | $22.38 | $22.99 | 466,800 | — | — |
| 1983-09-06 | $21.69 | $22.28 | 118,200 | — | — |
| 1983-09-02 | $20.75 | $21.32 | 158,800 | — | — |
| 1983-09-01 | $20.13 | $20.68 | 292,800 | — | — |
| 1983-08-31 | $20.13 | $20.68 | 252,600 | — | — |
| 1983-08-30 | $19.25 | $19.78 | 226,600 | — | — |
| 1983-08-29 | $19.00 | $19.52 | 160,400 | — | — |
| 1983-08-26 | $19.38 | $19.84 | 104,400 | — | — |
| 1983-08-25 | $19.50 | $19.97 | 78,800 | — | — |
| 1983-08-24 | $20.06 | $20.55 | 152,600 | — | — |
| 1983-08-23 | $20.00 | $20.48 | 88,200 | — | — |
| 1983-08-22 | $20.63 | $21.12 | 203,000 | — | — |
| 1983-08-19 | $20.63 | $21.12 | 358,800 | — | — |
| 1983-08-18 | $20.81 | $21.32 | 111,000 | — | — |
| 1983-08-17 | $21.06 | $21.57 | 80,600 | — | — |
| 1983-08-16 | $21.00 | $21.51 | 167,800 | — | — |
| 1983-08-15 | $21.63 | $22.15 | 22,200 | — | — |
| 1983-08-12 | $22.00 | $22.53 | 98,600 | — | — |
| 1983-08-11 | $21.75 | $22.28 | 143,200 | — | — |
| 1983-08-10 | $21.56 | $22.08 | 157,200 | — | — |
| 1983-08-09 | $21.00 | $21.51 | 114,000 | — | — |
| 1983-08-08 | $20.38 | $20.87 | 176,400 | — | — |
| 1983-08-05 | $21.25 | $21.76 | 268,400 | — | — |
| 1983-08-04 | $21.44 | $21.96 | 151,400 | — | — |
| 1983-08-03 | $21.50 | $22.02 | 235,800 | — | — |
| 1983-08-02 | $21.63 | $22.15 | 297,000 | — | — |
| 1983-08-01 | $22.00 | $22.53 | 97,600 | — | — |
| 1983-07-29 | $21.81 | $22.34 | 258,800 | — | — |
| 1983-07-28 | $22.25 | $22.79 | 226,200 | — | — |
| 1983-07-27 | $23.94 | $24.52 | 408,200 | — | — |
| 1983-07-26 | $25.00 | $25.60 | 217,400 | — | — |
| 1983-07-25 | $23.75 | $24.32 | 138,200 | — | — |
| 1983-07-22 | $23.63 | $24.20 | 104,000 | — | — |
| 1983-07-21 | $22.75 | $23.30 | 297,400 | — | — |
| 1983-07-20 | $22.50 | $23.04 | 550,600 | — | — |
| 1983-07-19 | $21.00 | $21.51 | 72,400 | — | — |
| 1983-07-18 | $20.50 | $21.00 | 60,600 | — | — |
| 1983-07-15 | $20.50 | $21.00 | 125,200 | — | — |
| 1983-07-14 | $21.00 | $21.51 | 92,000 | — | — |
| 1983-07-13 | $20.63 | $21.12 | 32,200 | — | — |
| 1983-07-12 | $20.63 | $21.12 | 82,600 | — | — |
| 1983-07-11 | $21.25 | $21.76 | 79,400 | — | — |
| 1983-07-08 | $21.00 | $21.51 | 322,600 | — | — |
| 1983-07-07 | $20.69 | $21.19 | 103,800 | — | — |
| 1983-07-06 | $20.75 | $21.25 | 202,400 | — | — |
| 1983-07-05 | $20.88 | $21.38 | 102,600 | — | — |
| 1983-07-01 | $21.81 | $22.34 | 43,000 | — | — |
| 1983-06-30 | $21.38 | $21.89 | 19,000 | — | — |
| 1983-06-29 | $21.50 | $22.02 | 33,800 | — | — |
| 1983-06-28 | $21.81 | $22.34 | 87,200 | — | — |
| 1983-06-27 | $22.25 | $22.79 | 60,600 | — | — |
| 1983-06-24 | $23.06 | $23.62 | 124,600 | — | — |
| 1983-06-23 | $23.00 | $23.56 | 300,800 | — | — |
| 1983-06-22 | $22.63 | $23.17 | 199,400 | — | — |
| 1983-06-21 | $21.88 | $22.40 | 202,400 | — | — |
| 1983-06-20 | $20.94 | $21.44 | 359,000 | — | — |
| 1983-06-17 | $22.38 | $22.92 | 49,000 | — | — |
| 1983-06-16 | $23.00 | $23.56 | 161,600 | — | — |
| 1983-06-15 | $22.50 | $23.04 | 59,400 | — | — |
| 1983-06-14 | $22.44 | $22.98 | 134,600 | — | — |
| 1983-06-13 | $23.00 | $23.56 | 202,800 | — | — |
| 1983-06-10 | $21.63 | $22.15 | 287,000 | — | — |
| 1983-06-09 | $20.75 | $21.25 | 491,800 | — | — |
| 1983-06-08 | $21.38 | $21.89 | 128,800 | — | — |
| 1983-06-07 | $21.38 | $21.89 | 105,600 | — | — |
| 1983-06-06 | $21.44 | $21.96 | 137,400 | — | — |
| 1983-06-03 | $21.06 | $21.57 | 117,400 | — | — |
| 1983-06-02 | $21.06 | $21.57 | 254,400 | — | — |
| 1983-06-01 | $21.25 | $21.76 | 211,600 | — | — |
| 1983-05-31 | $21.00 | $21.51 | 269,000 | — | — |
| 1983-05-27 | $21.13 | $21.64 | 102,000 | — | — |
| 1983-05-26 | $21.50 | $21.96 | 132,400 | — | — |
| 1983-05-25 | $21.88 | $22.34 | 126,400 | — | — |
| 1983-05-24 | $21.00 | $21.45 | 321,000 | — | — |
| 1983-05-23 | $20.31 | $20.74 | 150,000 | — | — |
| 1983-05-20 | $19.56 | $19.98 | 197,800 | — | — |
| 1983-05-19 | $19.25 | $19.66 | 89,600 | — | — |
| 1983-05-18 | $19.94 | $20.36 | 245,200 | — | — |
| 1983-05-17 | $19.56 | $19.98 | 482,200 | — | — |
| 1983-05-16 | $19.38 | $19.79 | 92,000 | — | — |
| 1983-05-13 | $19.75 | $20.17 | 54,400 | — | — |
| 1983-05-12 | $19.75 | $20.17 | 299,000 | — | — |
| 1983-05-11 | $19.94 | $20.36 | 335,400 | — | — |
| 1983-05-10 | $20.00 | $20.42 | 322,600 | — | — |
| 1983-05-09 | $20.88 | $21.32 | 82,600 | — | — |
| 1983-05-06 | $20.88 | $21.32 | 323,400 | — | — |
| 1983-05-05 | $19.75 | $20.17 | 532,400 | — | — |
| 1983-05-04 | $18.69 | $19.08 | 270,800 | — | — |
| 1983-05-03 | $18.13 | $18.51 | 261,200 | — | — |
| 1983-05-02 | $18.38 | $18.76 | 139,800 | — | — |
| 1983-04-29 | $18.63 | $19.02 | 147,200 | — | — |
| 1983-04-28 | $18.13 | $18.51 | 262,800 | — | — |
| 1983-04-27 | $18.13 | $18.51 | 239,600 | — | — |
| 1983-04-26 | $18.31 | $18.70 | 342,600 | — | — |
| 1983-04-25 | $17.94 | $18.32 | 320,800 | — | — |
| 1983-04-22 | $18.50 | $18.89 | 152,000 | — | — |
| 1983-04-21 | $18.31 | $18.70 | 853,000 | — | — |
| 1983-04-20 | $18.25 | $18.64 | 205,600 | — | — |
| 1983-04-19 | $17.75 | $18.13 | 555,400 | — | — |
| 1983-04-18 | $18.63 | $19.02 | 139,400 | — | — |
| 1983-04-15 | $18.81 | $19.21 | 86,400 | — | — |
| 1983-04-14 | $18.75 | $19.15 | 528,800 | — | — |
| 1983-04-13 | $17.88 | $18.25 | 458,400 | — | — |
| 1983-04-12 | $17.50 | $17.87 | 73,400 | — | — |
| 1983-04-11 | $17.44 | $17.81 | 132,200 | — | — |
| 1983-04-08 | $17.50 | $17.87 | 126,200 | — | — |
| 1983-04-07 | $17.88 | $18.25 | 169,000 | — | — |
| 1983-04-06 | $17.88 | $18.25 | 164,400 | — | — |
| 1983-04-05 | $18.25 | $18.64 | 93,000 | — | — |
| 1983-04-04 | $18.44 | $18.83 | 89,200 | — | — |
| 1983-03-31 | $19.00 | $19.40 | 172,400 | — | — |
| 1983-03-30 | $19.50 | $19.91 | 39,800 | — | — |
| 1983-03-29 | $19.00 | $19.40 | 75,600 | — | — |
| 1983-03-28 | $18.63 | $19.02 | 175,200 | — | — |
| 1983-03-25 | $19.00 | $19.40 | 207,600 | — | — |
| 1983-03-24 | $19.50 | $19.91 | 398,000 | — | — |
| 1983-03-23 | $19.00 | $19.40 | 430,800 | — | — |
| 1983-03-22 | $17.75 | $18.13 | 255,600 | — | — |
| 1983-03-21 | $17.25 | $17.62 | 271,400 | — | — |
| 1983-03-18 | $17.50 | $17.87 | 173,200 | — | — |
| 1983-03-17 | $17.88 | $18.25 | 270,800 | — | — |
| 1983-03-16 | $17.94 | $18.32 | 157,000 | — | — |
| 1983-03-15 | $17.00 | $17.36 | 162,800 | — | — |
| 1983-03-14 | $17.06 | $17.42 | 170,200 | — | — |
| 1983-03-11 | $17.19 | $17.55 | 62,000 | — | — |
| 1983-03-10 | $17.56 | $17.94 | 148,600 | — | — |
| 1983-03-09 | $17.94 | $18.32 | 194,200 | — | — |
| 1983-03-08 | $17.69 | $18.06 | 191,800 | — | — |
| 1983-03-07 | $17.94 | $18.32 | 161,000 | — | — |
| 1983-03-04 | $18.31 | $18.70 | 81,200 | — | — |
| 1983-03-03 | $18.81 | $19.21 | 125,400 | — | — |
| 1983-03-02 | $19.25 | $19.66 | 279,800 | — | — |
| 1983-03-01 | $18.75 | $19.15 | 236,400 | — | — |
| 1983-02-28 | $18.38 | $18.76 | 111,000 | — | — |
| 1983-02-25 | $19.25 | $19.66 | 128,200 | — | — |
| 1983-02-24 | $19.63 | $20.04 | 395,800 | — | — |
| 1983-02-23 | $18.88 | $19.28 | 150,200 | — | — |
| 1983-02-22 | $18.13 | $18.51 | 256,000 | — | — |
| 1983-02-18 | $17.75 | $18.13 | 689,400 | — | — |
| 1983-02-17 | $17.88 | $18.25 | 228,200 | — | — |
| 1983-02-16 | $17.00 | $17.36 | 141,400 | — | — |
| 1983-02-15 | $17.69 | $18.06 | 128,800 | — | — |
| 1983-02-14 | $17.97 | $18.35 | 110,400 | — | — |
| 1983-02-11 | $17.41 | $17.78 | 245,200 | — | — |
| 1983-02-10 | $17.44 | $17.81 | 164,800 | — | — |
| 1983-02-09 | $17.13 | $17.49 | 424,800 | — | — |
| 1983-02-08 | $17.44 | $17.81 | 325,600 | — | — |
| 1983-02-07 | $17.97 | $18.35 | 320,800 | — | — |
| 1983-02-04 | $17.34 | $17.71 | 152,800 | — | — |
| 1983-02-03 | $17.16 | $17.52 | 215,600 | — | — |
| 1983-02-02 | $17.31 | $17.68 | 173,600 | — | — |
| 1983-02-01 | $17.38 | $17.74 | 490,400 | — | — |
| 1983-01-31 | $17.31 | $17.68 | 57,200 | — | — |
| 1983-01-28 | $17.44 | $17.81 | 238,400 | — | — |
| 1983-01-27 | $17.44 | $17.81 | 187,200 | — | — |
| 1983-01-26 | $17.13 | $17.49 | 100,000 | — | — |
| 1983-01-25 | $17.00 | $17.36 | 172,000 | — | — |
| 1983-01-24 | $16.34 | $16.69 | 204,000 | — | — |
| 1983-01-21 | $16.38 | $16.72 | 213,200 | — | — |
| 1983-01-20 | $17.31 | $17.68 | 53,200 | — | — |
| 1983-01-19 | $17.41 | $17.78 | 568,800 | — | — |
| 1983-01-18 | $17.69 | $18.06 | 454,800 | — | — |
| 1983-01-17 | $17.56 | $17.94 | 185,200 | — | — |
| 1983-01-14 | $17.25 | $17.62 | 750,400 | — | — |
| 1983-01-13 | $16.88 | $17.23 | 842,400 | — | — |
| 1983-01-12 | $16.81 | $17.17 | 100,400 | — | — |
| 1983-01-11 | $16.28 | $16.63 | 242,000 | — | — |
| 1983-01-10 | $16.09 | $16.44 | 246,400 | — | — |
| 1983-01-07 | $15.91 | $16.24 | 231,200 | — | — |
| 1983-01-06 | $15.00 | $15.32 | 350,000 | — | — |
| 1983-01-05 | $14.72 | $15.03 | 163,600 | — | — |
| 1983-01-04 | $14.63 | $14.94 | 44,000 | — | — |
| 1983-01-03 | $14.78 | $15.09 | 86,000 | — | — |