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 | $232.50 | $232.50 | 142 | — | — |
| 1983-12-29 | $225.00 | $225.00 | 47 | — | — |
| 1983-12-28 | $225.00 | $225.00 | 92 | — | — |
| 1983-12-27 | $232.50 | $232.50 | 30 | — | — |
| 1983-12-23 | $232.50 | $232.50 | 40 | — | — |
| 1983-12-22 | $225.00 | $225.00 | 12 | — | — |
| 1983-12-21 | $225.00 | $225.00 | 13 | — | — |
| 1983-12-20 | $225.00 | $225.00 | 40 | — | — |
| 1983-12-19 | $232.50 | $232.50 | 197 | — | — |
| 1983-12-16 | $232.50 | $232.50 | 157 | — | — |
| 1983-12-15 | $240.00 | $240.00 | 32 | — | — |
| 1983-12-14 | $240.00 | $240.00 | 30 | — | — |
| 1983-12-13 | $247.50 | $247.50 | 20 | — | — |
| 1983-12-12 | $262.50 | $262.50 | 0 | — | — |
| 1983-12-09 | $262.50 | $262.50 | 50 | — | — |
| 1983-12-08 | $270.00 | $270.00 | 47 | — | — |
| 1983-12-07 | $277.50 | $277.50 | 60 | — | — |
| 1983-12-06 | $277.50 | $277.50 | 22 | — | — |
| 1983-12-05 | $277.50 | $277.50 | 40 | — | — |
| 1983-12-02 | $285.00 | $285.00 | 0 | — | — |
| 1983-12-01 | $285.00 | $285.00 | 8 | — | — |
| 1983-11-30 | $285.00 | $285.00 | 57 | — | — |
| 1983-11-29 | $285.00 | $285.00 | 7 | — | — |
| 1983-11-28 | $285.00 | $285.00 | 83 | — | — |
| 1983-11-25 | $292.50 | $292.50 | 40 | — | — |
| 1983-11-23 | $285.00 | $285.00 | 73 | — | — |
| 1983-11-22 | $277.50 | $277.50 | 37 | — | — |
| 1983-11-21 | $270.00 | $270.00 | 37 | — | — |
| 1983-11-18 | $270.00 | $270.00 | 175 | — | — |
| 1983-11-17 | $270.00 | $270.00 | 18 | — | — |
| 1983-11-16 | $270.00 | $270.00 | 0 | — | — |
| 1983-11-15 | $270.00 | $270.00 | 15 | — | — |
| 1983-11-14 | $270.00 | $270.00 | 0 | — | — |
| 1983-11-11 | $270.00 | $270.00 | 50 | — | — |
| 1983-11-10 | $277.50 | $277.50 | 25 | — | — |
| 1983-11-09 | $285.00 | $285.00 | 18 | — | — |
| 1983-11-08 | $292.50 | $292.50 | 95 | — | — |
| 1983-11-07 | $307.50 | $307.50 | 167 | — | — |
| 1983-11-04 | $285.00 | $285.00 | 0 | — | — |
| 1983-11-03 | $285.00 | $285.00 | 82 | — | — |
| 1983-11-02 | $285.00 | $285.00 | 17 | — | — |
| 1983-11-01 | $285.00 | $285.00 | 25 | — | — |
| 1983-10-31 | $300.00 | $300.00 | 33 | — | — |
| 1983-10-28 | $300.00 | $300.00 | 67 | — | — |
| 1983-10-27 | $307.50 | $307.50 | 50 | — | — |
| 1983-10-26 | $315.00 | $315.00 | 20 | — | — |
| 1983-10-25 | $315.00 | $315.00 | 2 | — | — |
| 1983-10-24 | $315.00 | $315.00 | 153 | — | — |
| 1983-10-21 | $315.00 | $315.00 | 30 | — | — |
| 1983-10-20 | $315.00 | $315.00 | 72 | — | — |
| 1983-10-19 | $322.50 | $322.50 | 17 | — | — |
| 1983-10-18 | $330.00 | $330.00 | 27 | — | — |
| 1983-10-17 | $330.00 | $330.00 | 40 | — | — |
| 1983-10-14 | $307.50 | $307.50 | 118 | — | — |
| 1983-10-13 | $292.50 | $292.50 | 75 | — | — |
| 1983-10-12 | $292.50 | $292.50 | 23 | — | — |
| 1983-10-11 | $285.00 | $285.00 | 183 | — | — |
| 1983-10-10 | $277.50 | $277.50 | 8 | — | — |
| 1983-10-07 | $285.00 | $285.00 | 60 | — | — |
| 1983-10-06 | $270.00 | $270.00 | 43 | — | — |
| 1983-10-05 | $262.50 | $262.50 | 10 | — | — |
| 1983-10-04 | $262.50 | $262.50 | 132 | — | — |
| 1983-10-03 | $262.50 | $262.50 | 225 | — | — |
| 1983-09-30 | $307.50 | $307.50 | 8 | — | — |
| 1983-09-29 | $322.50 | $322.50 | 202 | — | — |
| 1983-09-28 | $322.50 | $322.50 | 68 | — | — |
| 1983-09-27 | $322.50 | $322.50 | 53 | — | — |
| 1983-09-26 | $322.50 | $322.50 | 95 | — | — |
| 1983-09-23 | $315.00 | $315.00 | 180 | — | — |
| 1983-09-22 | $300.00 | $300.00 | 87 | — | — |
| 1983-09-21 | $300.00 | $300.00 | 117 | — | — |
| 1983-09-20 | $300.00 | $300.00 | 123 | — | — |
| 1983-09-19 | $292.50 | $292.50 | 272 | — | — |
| 1983-09-16 | $270.00 | $270.00 | 152 | — | — |
| 1983-09-15 | $277.50 | $277.50 | 62 | — | — |
| 1983-09-14 | $285.00 | $285.00 | 20 | — | — |
| 1983-09-13 | $300.00 | $300.00 | 117 | — | — |
| 1983-09-12 | $315.00 | $315.00 | 15 | — | — |
| 1983-09-09 | $315.00 | $315.00 | 23 | — | — |
| 1983-09-08 | $315.00 | $315.00 | 5 | — | — |
| 1983-09-07 | $315.00 | $315.00 | 80 | — | — |
| 1983-09-06 | $315.00 | $315.00 | 32 | — | — |
| 1983-09-02 | $307.50 | $307.50 | 10 | — | — |
| 1983-09-01 | $307.50 | $307.50 | 35 | — | — |
| 1983-08-31 | $307.50 | $307.50 | 43 | — | — |
| 1983-08-30 | $315.00 | $315.00 | 42 | — | — |
| 1983-08-29 | $315.00 | $315.00 | 52 | — | — |
| 1983-08-26 | $315.00 | $315.00 | 97 | — | — |
| 1983-08-25 | $307.50 | $307.50 | 85 | — | — |
| 1983-08-24 | $330.00 | $330.00 | 107 | — | — |
| 1983-08-23 | $352.50 | $352.50 | 155 | — | — |
| 1983-08-22 | $367.50 | $367.50 | 7 | — | — |
| 1983-08-19 | $367.50 | $367.50 | 40 | — | — |
| 1983-08-18 | $367.50 | $367.50 | 95 | — | — |
| 1983-08-17 | $367.50 | $367.50 | 27 | — | — |
| 1983-08-16 | $367.50 | $367.50 | 50 | — | — |
| 1983-08-15 | $367.50 | $367.50 | 17 | — | — |
| 1983-08-12 | $360.00 | $360.00 | 10 | — | — |
| 1983-08-11 | $360.00 | $360.00 | 8 | — | — |
| 1983-08-10 | $360.00 | $360.00 | 83 | — | — |
| 1983-08-09 | $360.00 | $360.00 | 75 | — | — |
| 1983-08-08 | $367.50 | $367.50 | 115 | — | — |
| 1983-08-05 | $367.50 | $367.50 | 83 | — | — |
| 1983-08-04 | $367.50 | $367.50 | 170 | — | — |
| 1983-08-03 | $367.50 | $367.50 | 73 | — | — |
| 1983-08-02 | $367.50 | $367.50 | 30 | — | — |
| 1983-08-01 | $375.00 | $375.00 | 130 | — | — |
| 1983-07-29 | $397.50 | $397.50 | 118 | — | — |
| 1983-07-28 | $397.50 | $397.50 | 0 | — | — |
| 1983-07-27 | $397.50 | $397.50 | 75 | — | — |
| 1983-07-26 | $405.00 | $405.00 | 87 | — | — |
| 1983-07-25 | $412.50 | $412.50 | 28 | — | — |
| 1983-07-22 | $412.50 | $412.50 | 83 | — | — |
| 1983-07-21 | $412.50 | $412.50 | 185 | — | — |
| 1983-07-20 | $405.00 | $405.00 | 43 | — | — |
| 1983-07-19 | $405.00 | $405.00 | 43 | — | — |
| 1983-07-18 | $412.50 | $412.50 | 137 | — | — |
| 1983-07-15 | $427.50 | $427.50 | 132 | — | — |
| 1983-07-14 | $435.00 | $435.00 | 1,027 | — | — |
| 1983-07-13 | $397.50 | $397.50 | 383 | — | — |
| 1983-07-12 | $405.00 | $405.00 | 358 | — | — |
| 1983-07-11 | $397.50 | $397.50 | 205 | — | — |
| 1983-07-08 | $390.00 | $390.00 | 122 | — | — |
| 1983-07-07 | $390.00 | $390.00 | 170 | — | — |
| 1983-07-06 | $375.00 | $375.00 | 20 | — | — |
| 1983-07-05 | $382.50 | $382.50 | 38 | — | — |
| 1983-07-01 | $382.50 | $382.50 | 143 | — | — |
| 1983-06-30 | $382.50 | $382.50 | 47 | — | — |
| 1983-06-29 | $390.00 | $390.00 | 85 | — | — |
| 1983-06-28 | $390.00 | $390.00 | 73 | — | — |
| 1983-06-27 | $397.50 | $397.50 | 35 | — | — |
| 1983-06-24 | $405.00 | $405.00 | 118 | — | — |
| 1983-06-23 | $405.00 | $405.00 | 15 | — | — |
| 1983-06-22 | $405.00 | $405.00 | 38 | — | — |
| 1983-06-21 | $420.00 | $420.00 | 128 | — | — |
| 1983-06-20 | $420.00 | $420.00 | 23 | — | — |
| 1983-06-17 | $420.00 | $420.00 | 40 | — | — |
| 1983-06-16 | $420.00 | $420.00 | 170 | — | — |
| 1983-06-15 | $420.00 | $420.00 | 158 | — | — |
| 1983-06-14 | $412.50 | $412.50 | 505 | — | — |
| 1983-06-13 | $397.50 | $397.50 | 758 | — | — |
| 1983-06-10 | $375.00 | $375.00 | 50 | — | — |
| 1983-06-09 | $382.50 | $382.50 | 173 | — | — |
| 1983-06-08 | $382.50 | $382.50 | 82 | — | — |
| 1983-06-07 | $382.50 | $382.50 | 227 | — | — |
| 1983-06-06 | $382.50 | $382.50 | 97 | — | — |
| 1983-06-03 | $375.00 | $375.00 | 3 | — | — |
| 1983-06-02 | $375.00 | $375.00 | 178 | — | — |
| 1983-06-01 | $390.00 | $390.00 | 98 | — | — |
| 1983-05-31 | $397.50 | $397.50 | 80 | — | — |
| 1983-05-27 | $397.50 | $397.50 | 133 | — | — |
| 1983-05-26 | $412.50 | $412.50 | 202 | — | — |
| 1983-05-25 | $412.50 | $412.50 | 207 | — | — |
| 1983-05-24 | $412.50 | $412.50 | 58 | — | — |
| 1983-05-23 | $405.00 | $405.00 | 25 | — | — |
| 1983-05-20 | $405.00 | $405.00 | 140 | — | — |
| 1983-05-19 | $408.75 | $408.75 | 67 | — | — |
| 1983-05-18 | $420.00 | $420.00 | 192 | — | — |
| 1983-05-17 | $442.50 | $442.50 | 187 | — | — |
| 1983-05-16 | $435.00 | $435.00 | 5 | — | — |
| 1983-05-13 | $435.00 | $435.00 | 133 | — | — |
| 1983-05-12 | $435.00 | $435.00 | 140 | — | — |
| 1983-05-11 | $442.50 | $442.50 | 123 | — | — |
| 1983-05-10 | $427.50 | $427.50 | 262 | — | — |
| 1983-05-09 | $412.50 | $412.50 | 122 | — | — |
| 1983-05-06 | $397.50 | $397.50 | 273 | — | — |
| 1983-05-05 | $397.50 | $397.50 | 172 | — | — |
| 1983-05-04 | $405.00 | $405.00 | 78 | — | — |
| 1983-05-03 | $405.00 | $405.00 | 95 | — | — |
| 1983-05-02 | $382.50 | $382.50 | 127 | — | — |
| 1983-04-29 | $375.00 | $375.00 | 147 | — | — |
| 1983-04-28 | $367.50 | $367.50 | 103 | — | — |
| 1983-04-27 | $360.00 | $360.00 | 75 | — | — |
| 1983-04-26 | $360.00 | $360.00 | 23 | — | — |
| 1983-04-25 | $360.00 | $360.00 | 27 | — | — |
| 1983-04-22 | $352.50 | $352.50 | 37 | — | — |
| 1983-04-21 | $352.50 | $352.50 | 63 | — | — |
| 1983-04-20 | $352.50 | $352.50 | 187 | — | — |
| 1983-04-19 | $367.50 | $367.50 | 48 | — | — |
| 1983-04-18 | $360.00 | $360.00 | 57 | — | — |
| 1983-04-15 | $367.50 | $367.50 | 15 | — | — |
| 1983-04-14 | $375.00 | $375.00 | 2 | — | — |
| 1983-04-13 | $375.00 | $375.00 | 17 | — | — |
| 1983-04-12 | $375.00 | $375.00 | 37 | — | — |
| 1983-04-11 | $375.00 | $375.00 | 105 | — | — |
| 1983-04-08 | $367.50 | $367.50 | 67 | — | — |
| 1983-04-07 | $367.50 | $367.50 | 85 | — | — |
| 1983-04-06 | $382.50 | $382.50 | 8 | — | — |
| 1983-04-05 | $390.00 | $390.00 | 30 | — | — |
| 1983-04-04 | $390.00 | $390.00 | 92 | — | — |
| 1983-03-31 | $405.00 | $405.00 | 147 | — | — |
| 1983-03-30 | $390.00 | $390.00 | 55 | — | — |
| 1983-03-29 | $397.50 | $397.50 | 252 | — | — |
| 1983-03-28 | $367.50 | $367.50 | 8 | — | — |
| 1983-03-25 | $375.00 | $375.00 | 152 | — | — |
| 1983-03-24 | $382.50 | $382.50 | 167 | — | — |
| 1983-03-23 | $390.00 | $390.00 | 163 | — | — |
| 1983-03-22 | $390.00 | $390.00 | 160 | — | — |
| 1983-03-21 | $375.00 | $375.00 | 95 | — | — |
| 1983-03-18 | $352.50 | $352.50 | 52 | — | — |
| 1983-03-17 | $352.50 | $352.50 | 25 | — | — |
| 1983-03-16 | $352.50 | $352.50 | 122 | — | — |
| 1983-03-15 | $345.00 | $345.00 | 18 | — | — |
| 1983-03-14 | $352.50 | $352.50 | 177 | — | — |
| 1983-03-11 | $360.00 | $360.00 | 22 | — | — |
| 1983-03-10 | $360.00 | $360.00 | 58 | — | — |
| 1983-03-09 | $360.00 | $360.00 | 22 | — | — |
| 1983-03-08 | $360.00 | $360.00 | 113 | — | — |
| 1983-03-07 | $367.50 | $367.50 | 72 | — | — |
| 1983-03-04 | $382.50 | $382.50 | 192 | — | — |
| 1983-03-03 | $367.50 | $367.50 | 130 | — | — |
| 1983-03-02 | $345.00 | $345.00 | 63 | — | — |
| 1983-03-01 | $352.50 | $352.50 | 155 | — | — |
| 1983-02-28 | $367.50 | $367.50 | 153 | — | — |
| 1983-02-25 | $405.00 | $405.00 | 100 | — | — |
| 1983-02-24 | $405.00 | $405.00 | 125 | — | — |
| 1983-02-23 | $420.00 | $420.00 | 145 | — | — |
| 1983-02-22 | $412.50 | $412.50 | 235 | — | — |
| 1983-02-18 | $435.00 | $435.00 | 1,033 | — | — |
| 1983-02-17 | $427.50 | $427.50 | 1,035 | — | — |
| 1983-02-16 | $390.00 | $390.00 | 478 | — | — |
| 1983-02-15 | $345.00 | $345.00 | 83 | — | — |
| 1983-02-14 | $360.00 | $360.00 | 30 | — | — |
| 1983-02-11 | $367.50 | $367.50 | 30 | — | — |
| 1983-02-10 | $375.00 | $375.00 | 190 | — | — |
| 1983-02-09 | $367.50 | $367.50 | 93 | — | — |
| 1983-02-08 | $382.50 | $382.50 | 215 | — | — |
| 1983-02-07 | $382.50 | $382.50 | 185 | — | — |
| 1983-02-04 | $382.50 | $382.50 | 370 | — | — |
| 1983-02-03 | $360.00 | $360.00 | 422 | — | — |
| 1983-02-02 | $322.50 | $322.50 | 93 | — | — |
| 1983-02-01 | $330.00 | $330.00 | 108 | — | — |
| 1983-01-31 | $330.00 | $330.00 | 35 | — | — |
| 1983-01-28 | $345.00 | $345.00 | 43 | — | — |
| 1983-01-27 | $345.00 | $345.00 | 58 | — | — |
| 1983-01-26 | $352.50 | $352.50 | 65 | — | — |
| 1983-01-25 | $367.50 | $367.50 | 135 | — | — |
| 1983-01-24 | $352.50 | $352.50 | 123 | — | — |
| 1983-01-21 | $397.50 | $397.50 | 58 | — | — |
| 1983-01-20 | $405.00 | $405.00 | 215 | — | — |
| 1983-01-19 | $405.00 | $405.00 | 497 | — | — |
| 1983-01-18 | $420.00 | $420.00 | 972 | — | — |
| 1983-01-17 | $435.00 | $435.00 | 238 | — | — |
| 1983-01-14 | $427.50 | $427.50 | 288 | — | — |
| 1983-01-13 | $435.00 | $435.00 | 495 | — | — |
| 1983-01-12 | $412.50 | $412.50 | 237 | — | — |
| 1983-01-11 | $442.50 | $442.50 | 887 | — | — |
| 1983-01-10 | $382.50 | $382.50 | 620 | — | — |
| 1983-01-07 | $330.00 | $330.00 | 312 | — | — |
| 1983-01-06 | $322.50 | $322.50 | 240 | — | — |
| 1983-01-05 | $307.50 | $307.50 | 112 | — | — |
| 1983-01-04 | $315.00 | $315.00 | 258 | — | — |
| 1983-01-03 | $285.00 | $285.00 | 62 | — | — |