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
- 1980-03-17 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 | $37.89 | $37.89 | 3,805 | — | — |
| 1983-12-29 | $37.89 | $37.89 | 1,035 | — | — |
| 1983-12-28 | $37.89 | $37.89 | 96 | — | — |
| 1983-12-27 | $38.41 | $38.41 | 2,866 | — | — |
| 1983-12-23 | $39.45 | $39.45 | 2,601 | — | — |
| 1983-12-22 | $39.45 | $39.45 | 6,165 | — | — |
| 1983-12-21 | $38.41 | $38.41 | 7,465 | — | — |
| 1983-12-20 | $38.41 | $38.41 | 4,190 | — | — |
| 1983-12-19 | $37.89 | $37.89 | 3,949 | — | — |
| 1983-12-16 | $37.37 | $37.37 | 3,058 | — | — |
| 1983-12-15 | $37.37 | $37.37 | 1,637 | — | — |
| 1983-12-14 | $37.89 | $37.89 | 1,710 | — | — |
| 1983-12-13 | $38.93 | $38.93 | 2,528 | — | — |
| 1983-12-12 | $38.93 | $38.93 | 3,058 | — | — |
| 1983-12-09 | $38.93 | $38.93 | 6,165 | — | — |
| 1983-12-08 | $37.37 | $37.37 | 11,005 | — | — |
| 1983-12-07 | $37.37 | $37.37 | 771 | — | — |
| 1983-12-06 | $36.34 | $36.34 | 1,156 | — | — |
| 1983-12-05 | $36.34 | $36.34 | 241 | — | — |
| 1983-12-02 | $36.34 | $36.34 | 2,673 | — | — |
| 1983-12-01 | $36.34 | $36.34 | 3,275 | — | — |
| 1983-11-30 | $35.82 | $35.82 | 1,637 | — | — |
| 1983-11-29 | $36.34 | $36.34 | 987 | — | — |
| 1983-11-28 | $36.34 | $36.34 | 1,156 | — | — |
| 1983-11-25 | $36.86 | $36.86 | 313 | — | — |
| 1983-11-23 | $37.37 | $37.37 | 2,793 | — | — |
| 1983-11-22 | $37.37 | $37.37 | 5,635 | — | — |
| 1983-11-21 | $38.41 | $38.41 | 1,300 | — | — |
| 1983-11-18 | $38.41 | $38.41 | 5,057 | — | — |
| 1983-11-17 | $38.41 | $38.41 | 5,322 | — | — |
| 1983-11-16 | $37.89 | $37.89 | 3,781 | — | — |
| 1983-11-15 | $38.41 | $38.41 | 4,190 | — | — |
| 1983-11-14 | $39.97 | $39.97 | 1,975 | — | — |
| 1983-11-11 | $40.49 | $40.49 | 2,649 | — | — |
| 1983-11-10 | $40.49 | $40.49 | 4,575 | — | — |
| 1983-11-09 | $39.97 | $39.97 | 9,367 | — | — |
| 1983-11-08 | $41.53 | $41.53 | 7,345 | — | — |
| 1983-11-07 | $37.37 | $37.37 | 4,118 | — | — |
| 1983-11-04 | $37.37 | $37.37 | 3,636 | — | — |
| 1983-11-03 | $36.34 | $36.34 | 9,921 | — | — |
| 1983-11-02 | $35.30 | $35.30 | 24,129 | — | — |
| 1983-11-01 | $40.49 | $40.49 | 9,656 | — | — |
| 1983-10-31 | $30.63 | $30.63 | 7,128 | — | — |
| 1983-10-28 | $29.07 | $29.07 | 4,840 | — | — |
| 1983-10-27 | $29.07 | $29.07 | 3,082 | — | — |
| 1983-10-26 | $29.07 | $29.07 | 2,504 | — | — |
| 1983-10-25 | $29.07 | $29.07 | 6,502 | — | — |
| 1983-10-24 | $28.03 | $28.03 | 2,432 | — | — |
| 1983-10-21 | $28.55 | $28.55 | 1,782 | — | — |
| 1983-10-20 | $28.55 | $28.55 | 3,082 | — | — |
| 1983-10-19 | $28.55 | $28.55 | 2,890 | — | — |
| 1983-10-18 | $28.55 | $28.55 | 289 | — | — |
| 1983-10-17 | $28.55 | $28.55 | 1,902 | — | — |
| 1983-10-14 | $28.55 | $28.55 | 5,250 | — | — |
| 1983-10-13 | $28.55 | $28.55 | 1,734 | — | — |
| 1983-10-12 | $28.03 | $28.03 | 2,167 | — | — |
| 1983-10-11 | $28.55 | $28.55 | 3,227 | — | — |
| 1983-10-10 | $29.07 | $29.07 | 2,119 | — | — |
| 1983-10-07 | $29.07 | $29.07 | 7,706 | — | — |
| 1983-10-06 | $26.47 | $26.47 | 1,854 | — | — |
| 1983-10-05 | $26.47 | $26.47 | 2,288 | — | — |
| 1983-10-04 | $26.47 | $26.47 | 4,888 | — | — |
| 1983-10-03 | $24.92 | $24.92 | 1,589 | — | — |
| 1983-09-30 | $23.36 | $23.36 | 3,299 | — | — |
| 1983-09-29 | $26.99 | $26.99 | 2,071 | — | — |
| 1983-09-28 | $26.99 | $26.99 | 843 | — | — |
| 1983-09-27 | $27.51 | $27.51 | 361 | — | — |
| 1983-09-26 | $27.51 | $27.51 | 626 | — | — |
| 1983-09-23 | $27.51 | $27.51 | 3,275 | — | — |
| 1983-09-22 | $27.51 | $27.51 | 10,909 | — | — |
| 1983-09-21 | $31.15 | $31.15 | 3,492 | — | — |
| 1983-09-20 | $34.26 | $34.26 | 289 | — | — |
| 1983-09-19 | $34.78 | $34.78 | 2,745 | — | — |
| 1983-09-16 | $34.78 | $34.78 | 2,769 | — | — |
| 1983-09-15 | $34.78 | $34.78 | 1,493 | — | — |
| 1983-09-14 | $34.78 | $34.78 | 650 | — | — |
| 1983-09-13 | $34.78 | $34.78 | 3,227 | — | — |
| 1983-09-12 | $34.78 | $34.78 | 4,672 | — | — |
| 1983-09-09 | $34.78 | $34.78 | 5,442 | — | — |
| 1983-09-08 | $34.78 | $34.78 | 2,288 | — | — |
| 1983-09-07 | $34.78 | $34.78 | 409 | — | — |
| 1983-09-06 | $34.78 | $34.78 | 4,094 | — | — |
| 1983-09-02 | $34.26 | $34.26 | 6,598 | — | — |
| 1983-09-01 | $33.22 | $33.22 | 4,046 | — | — |
| 1983-08-31 | $33.22 | $33.22 | 915 | — | — |
| 1983-08-30 | $33.22 | $33.22 | 1,469 | — | — |
| 1983-08-29 | $34.26 | $34.26 | 3,130 | — | — |
| 1983-08-26 | $34.26 | $34.26 | 337 | — | — |
| 1983-08-25 | $34.26 | $34.26 | 722 | — | — |
| 1983-08-24 | $34.26 | $34.26 | 2,673 | — | — |
| 1983-08-23 | $33.74 | $33.74 | 2,528 | — | — |
| 1983-08-22 | $34.26 | $34.26 | 795 | — | — |
| 1983-08-19 | $34.26 | $34.26 | 506 | — | — |
| 1983-08-18 | $35.30 | $35.30 | 385 | — | — |
| 1983-08-17 | $35.30 | $35.30 | 313 | — | — |
| 1983-08-16 | $35.30 | $35.30 | 3,468 | — | — |
| 1983-08-15 | $35.30 | $35.30 | 3,757 | — | — |
| 1983-08-12 | $34.78 | $34.78 | 4,310 | — | — |
| 1983-08-11 | $34.78 | $34.78 | 3,010 | — | — |
| 1983-08-10 | $34.78 | $34.78 | 867 | — | — |
| 1983-08-09 | $34.78 | $34.78 | 795 | — | — |
| 1983-08-08 | $34.78 | $34.78 | 1,782 | — | — |
| 1983-08-05 | $34.78 | $34.78 | 5,466 | — | — |
| 1983-08-04 | $35.30 | $35.30 | 169 | — | — |
| 1983-08-03 | $34.78 | $34.78 | 3,179 | — | — |
| 1983-08-02 | $34.78 | $34.78 | 2,191 | — | — |
| 1983-08-01 | $34.78 | $34.78 | 7,272 | — | — |
| 1983-07-29 | $34.78 | $34.78 | 2,167 | — | — |
| 1983-07-28 | $37.37 | $37.37 | 0 | — | — |
| 1983-07-27 | $37.37 | $37.37 | 2,914 | — | — |
| 1983-07-26 | $37.89 | $37.89 | 4,262 | — | — |
| 1983-07-25 | $37.89 | $37.89 | 843 | — | — |
| 1983-07-22 | $38.41 | $38.41 | 2,938 | — | — |
| 1983-07-21 | $38.41 | $38.41 | 6,309 | — | — |
| 1983-07-20 | $38.41 | $38.41 | 987 | — | — |
| 1983-07-19 | $38.41 | $38.41 | 2,817 | — | — |
| 1983-07-18 | $38.41 | $38.41 | 7,706 | — | — |
| 1983-07-15 | $38.41 | $38.41 | 6,092 | — | — |
| 1983-07-14 | $37.89 | $37.89 | 4,961 | — | — |
| 1983-07-13 | $37.89 | $37.89 | 2,914 | — | — |
| 1983-07-12 | $36.86 | $36.86 | 4,310 | — | — |
| 1983-07-11 | $35.82 | $35.82 | 5,033 | — | — |
| 1983-07-08 | $34.78 | $34.78 | 4,816 | — | — |
| 1983-07-07 | $33.74 | $33.74 | 2,601 | — | — |
| 1983-07-06 | $33.74 | $33.74 | 1,084 | — | — |
| 1983-07-05 | $33.74 | $33.74 | 2,191 | — | — |
| 1983-07-01 | $33.74 | $33.74 | 458 | — | — |
| 1983-06-30 | $33.74 | $33.74 | 2,914 | — | — |
| 1983-06-29 | $33.74 | $33.74 | 1,926 | — | — |
| 1983-06-28 | $33.74 | $33.74 | 3,564 | — | — |
| 1983-06-27 | $34.78 | $34.78 | 1,951 | — | — |
| 1983-06-24 | $34.78 | $34.78 | 1,276 | — | — |
| 1983-06-23 | $34.26 | $34.26 | 11,270 | — | — |
| 1983-06-22 | $33.22 | $33.22 | 11,872 | — | — |
| 1983-06-21 | $31.66 | $31.66 | 3,708 | — | — |
| 1983-06-20 | $32.18 | $32.18 | 2,577 | — | — |
| 1983-06-17 | $34.26 | $34.26 | 482 | — | — |
| 1983-06-16 | $34.26 | $34.26 | 3,179 | — | — |
| 1983-06-15 | $34.26 | $34.26 | 4,503 | — | — |
| 1983-06-14 | $34.26 | $34.26 | 9,102 | — | — |
| 1983-06-13 | $35.30 | $35.30 | 2,528 | — | — |
| 1983-06-10 | $35.30 | $35.30 | 6,141 | — | — |
| 1983-06-09 | $35.30 | $35.30 | 2,962 | — | — |
| 1983-06-08 | $35.30 | $35.30 | 4,503 | — | — |
| 1983-06-07 | $35.30 | $35.30 | 7,706 | — | — |
| 1983-06-06 | $34.26 | $34.26 | 5,924 | — | — |
| 1983-06-03 | $32.70 | $32.70 | 1,902 | — | — |
| 1983-06-02 | $32.18 | $32.18 | 6,020 | — | — |
| 1983-06-01 | $32.18 | $32.18 | 4,768 | — | — |
| 1983-05-31 | $32.18 | $32.18 | 4,672 | — | — |
| 1983-05-27 | $32.18 | $32.18 | 5,490 | — | — |
| 1983-05-26 | $30.63 | $30.63 | 1,758 | — | — |
| 1983-05-25 | $30.63 | $30.63 | 6,935 | — | — |
| 1983-05-24 | $30.63 | $30.63 | 5,081 | — | — |
| 1983-05-23 | $30.63 | $30.63 | 7,898 | — | — |
| 1983-05-20 | $28.03 | $28.03 | 4,238 | — | — |
| 1983-05-19 | $26.99 | $26.99 | 1,686 | — | — |
| 1983-05-18 | $26.99 | $26.99 | 4,672 | — | — |
| 1983-05-17 | $25.95 | $25.95 | 1,854 | — | — |
| 1983-05-16 | $25.95 | $25.95 | 2,288 | — | — |
| 1983-05-13 | $26.99 | $26.99 | 1,300 | — | — |
| 1983-05-12 | $26.47 | $26.47 | 1,517 | — | — |
| 1983-05-11 | $26.99 | $26.99 | 4,479 | — | — |
| 1983-05-10 | $28.03 | $28.03 | 2,577 | — | — |
| 1983-05-09 | $28.03 | $28.03 | 2,842 | — | — |
| 1983-05-06 | $25.95 | $25.95 | 1,397 | — | — |
| 1983-05-05 | $25.95 | $25.95 | 3,034 | — | — |
| 1983-05-04 | $25.95 | $25.95 | 1,493 | — | — |
| 1983-05-03 | $25.95 | $25.95 | 2,625 | — | — |
| 1983-05-02 | $27.51 | $27.51 | 8,236 | — | — |
| 1983-04-29 | $29.07 | $29.07 | 6,478 | — | — |
| 1983-04-28 | $24.92 | $24.92 | 3,997 | — | — |
| 1983-04-27 | $23.36 | $23.36 | 1,999 | — | — |
| 1983-04-26 | $23.36 | $23.36 | 554 | — | — |
| 1983-04-25 | $23.36 | $23.36 | 698 | — | — |
| 1983-04-22 | $23.36 | $23.36 | 409 | — | — |
| 1983-04-21 | $23.36 | $23.36 | 1,324 | — | — |
| 1983-04-20 | $23.88 | $23.88 | 1,565 | — | — |
| 1983-04-19 | $23.36 | $23.36 | 506 | — | — |
| 1983-04-18 | $23.36 | $23.36 | 2,023 | — | — |
| 1983-04-15 | $23.36 | $23.36 | 2,336 | — | — |
| 1983-04-14 | $22.84 | $22.84 | 891 | — | — |
| 1983-04-13 | $22.84 | $22.84 | 433 | — | — |
| 1983-04-12 | $22.84 | $22.84 | 1,589 | — | — |
| 1983-04-11 | $22.32 | $22.32 | 1,637 | — | — |
| 1983-04-08 | $21.28 | $21.28 | 2,649 | — | — |
| 1983-04-07 | $21.80 | $21.80 | 96 | — | — |
| 1983-04-06 | $21.80 | $21.80 | 867 | — | — |
| 1983-04-05 | $22.32 | $22.32 | 2,095 | — | — |
| 1983-04-04 | $22.84 | $22.84 | 4,768 | — | — |
| 1983-03-31 | $22.84 | $22.84 | 5,418 | — | — |
| 1983-03-30 | $21.28 | $21.28 | 1,228 | — | — |
| 1983-03-29 | $21.28 | $21.28 | 1,349 | — | — |
| 1983-03-28 | $21.28 | $21.28 | 2,432 | — | — |
| 1983-03-25 | $21.80 | $21.80 | 5,394 | — | — |
| 1983-03-24 | $22.84 | $22.84 | 7,224 | — | — |
| 1983-03-23 | $17.13 | $17.13 | 1,180 | — | — |
| 1983-03-22 | $17.13 | $17.13 | 2,071 | — | — |
| 1983-03-21 | $17.13 | $17.13 | 458 | — | — |
| 1983-03-18 | $17.13 | $17.13 | 1,300 | — | — |
| 1983-03-17 | $17.13 | $17.13 | 843 | — | — |
| 1983-03-16 | $17.13 | $17.13 | 578 | — | — |
| 1983-03-15 | $17.13 | $17.13 | 337 | — | — |
| 1983-03-14 | $17.13 | $17.13 | 2,264 | — | — |
| 1983-03-11 | $17.13 | $17.13 | 1,011 | — | — |
| 1983-03-10 | $17.13 | $17.13 | 3,733 | — | — |
| 1983-03-09 | $17.13 | $17.13 | 987 | — | — |
| 1983-03-08 | $16.61 | $16.61 | 963 | — | — |
| 1983-03-07 | $16.61 | $16.61 | 891 | — | — |
| 1983-03-04 | $17.13 | $17.13 | 987 | — | — |
| 1983-03-03 | $17.13 | $17.13 | 602 | — | — |
| 1983-03-02 | $17.13 | $17.13 | 169 | — | — |
| 1983-03-01 | $17.13 | $17.13 | 433 | — | — |
| 1983-02-28 | $17.13 | $17.13 | 1,710 | — | — |
| 1983-02-25 | $17.13 | $17.13 | 771 | — | — |
| 1983-02-24 | $17.13 | $17.13 | 1,084 | — | — |
| 1983-02-23 | $17.65 | $17.65 | 2,914 | — | — |
| 1983-02-22 | $17.65 | $17.65 | 1,349 | — | — |
| 1983-02-18 | $17.65 | $17.65 | 1,541 | — | — |
| 1983-02-17 | $17.65 | $17.65 | 217 | — | — |
| 1983-02-16 | $17.65 | $17.65 | 241 | — | — |
| 1983-02-15 | $17.65 | $17.65 | 241 | — | — |
| 1983-02-14 | $17.65 | $17.65 | 1,324 | — | — |
| 1983-02-11 | $17.65 | $17.65 | 626 | — | — |
| 1983-02-10 | $18.17 | $18.17 | 1,951 | — | — |
| 1983-02-09 | $18.17 | $18.17 | 1,565 | — | — |
| 1983-02-08 | $18.17 | $18.17 | 385 | — | — |
| 1983-02-07 | $18.17 | $18.17 | 1,758 | — | — |
| 1983-02-04 | $18.17 | $18.17 | 458 | — | — |
| 1983-02-03 | $18.17 | $18.17 | 1,011 | — | — |
| 1983-02-02 | $18.17 | $18.17 | 1,541 | — | — |
| 1983-02-01 | $18.17 | $18.17 | 3,371 | — | — |
| 1983-01-31 | $18.69 | $18.69 | 4,503 | — | — |
| 1983-01-28 | $16.09 | $16.09 | 2,601 | — | — |
| 1983-01-27 | $15.05 | $15.05 | 1,637 | — | — |
| 1983-01-26 | $14.53 | $14.53 | 1,276 | — | — |
| 1983-01-25 | $14.53 | $14.53 | 915 | — | — |
| 1983-01-24 | $14.53 | $14.53 | 1,854 | — | — |
| 1983-01-21 | $14.53 | $14.53 | 433 | — | — |
| 1983-01-20 | $14.53 | $14.53 | 1,517 | — | — |
| 1983-01-19 | $15.05 | $15.05 | 1,686 | — | — |
| 1983-01-18 | $15.05 | $15.05 | 747 | — | — |
| 1983-01-17 | $15.05 | $15.05 | 1,252 | — | — |
| 1983-01-14 | $15.05 | $15.05 | 241 | — | — |
| 1983-01-13 | $15.05 | $15.05 | 313 | — | — |
| 1983-01-12 | $15.05 | $15.05 | 2,119 | — | — |
| 1983-01-11 | $15.05 | $15.05 | 1,806 | — | — |
| 1983-01-10 | $15.05 | $15.05 | 939 | — | — |
| 1983-01-07 | $15.05 | $15.05 | 1,421 | — | — |
| 1983-01-06 | $14.53 | $14.53 | 433 | — | — |
| 1983-01-05 | $14.53 | $14.53 | 650 | — | — |
| 1983-01-04 | $14.53 | $14.53 | 1,204 | — | — |
| 1983-01-03 | $14.02 | $14.02 | 987 | — | — |