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
- 1980-12-29 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 | $333.75 | $333.75 | 50 | — | — |
| 1983-12-29 | $333.75 | $333.75 | 57 | — | — |
| 1983-12-28 | $322.50 | $322.50 | 80 | — | — |
| 1983-12-27 | $322.50 | $322.50 | 97 | — | — |
| 1983-12-23 | $318.75 | $318.75 | 43 | — | — |
| 1983-12-22 | $318.75 | $318.75 | 90 | — | — |
| 1983-12-21 | $311.25 | $311.25 | 57 | — | — |
| 1983-12-20 | $318.75 | $318.75 | 40 | — | — |
| 1983-12-19 | $322.50 | $322.50 | 37 | — | — |
| 1983-12-16 | $330.00 | $330.00 | 103 | — | — |
| 1983-12-15 | $330.00 | $330.00 | 70 | — | — |
| 1983-12-14 | $337.50 | $337.50 | 17 | — | — |
| 1983-12-13 | $330.00 | $330.00 | 70 | — | — |
| 1983-12-12 | $341.25 | $341.25 | 150 | — | — |
| 1983-12-09 | $330.00 | $330.00 | 33 | — | — |
| 1983-12-08 | $333.75 | $333.75 | 73 | — | — |
| 1983-12-07 | $337.50 | $337.50 | 27 | — | — |
| 1983-12-06 | $337.50 | $337.50 | 80 | — | — |
| 1983-12-05 | $337.50 | $337.50 | 73 | — | — |
| 1983-12-02 | $337.50 | $337.50 | 113 | — | — |
| 1983-12-01 | $337.50 | $337.50 | 60 | — | — |
| 1983-11-30 | $333.75 | $333.75 | 50 | — | — |
| 1983-11-29 | $333.75 | $333.75 | 223 | — | — |
| 1983-11-28 | $337.50 | $337.50 | 57 | — | — |
| 1983-11-25 | $337.50 | $337.50 | 80 | — | — |
| 1983-11-23 | $337.50 | $337.50 | 150 | — | — |
| 1983-11-22 | $333.75 | $333.75 | 110 | — | — |
| 1983-11-21 | $333.75 | $333.75 | 27 | — | — |
| 1983-11-18 | $341.25 | $341.25 | 187 | — | — |
| 1983-11-17 | $333.75 | $333.75 | 110 | — | — |
| 1983-11-16 | $330.00 | $330.00 | 347 | — | — |
| 1983-11-15 | $330.00 | $330.00 | 67 | — | — |
| 1983-11-14 | $333.75 | $333.75 | 173 | — | — |
| 1983-11-11 | $333.75 | $333.75 | 200 | — | — |
| 1983-11-10 | $326.25 | $326.25 | 197 | — | — |
| 1983-11-09 | $330.00 | $330.00 | 253 | — | — |
| 1983-11-08 | $322.50 | $322.50 | 3 | — | — |
| 1983-11-07 | $318.75 | $318.75 | 93 | — | — |
| 1983-11-04 | $311.25 | $311.25 | 43 | — | — |
| 1983-11-03 | $311.25 | $311.25 | 220 | — | — |
| 1983-11-02 | $318.75 | $318.75 | 117 | — | — |
| 1983-11-01 | $300.00 | $300.00 | 207 | — | — |
| 1983-10-31 | $307.50 | $307.50 | 107 | — | — |
| 1983-10-28 | $311.25 | $311.25 | 23 | — | — |
| 1983-10-27 | $311.25 | $311.25 | 213 | — | — |
| 1983-10-26 | $307.50 | $307.50 | 267 | — | — |
| 1983-10-25 | $326.25 | $326.25 | 37 | — | — |
| 1983-10-24 | $326.25 | $326.25 | 107 | — | — |
| 1983-10-21 | $318.75 | $318.75 | 163 | — | — |
| 1983-10-20 | $315.00 | $315.00 | 60 | — | — |
| 1983-10-19 | $307.50 | $307.50 | 263 | — | — |
| 1983-10-18 | $326.25 | $326.25 | 77 | — | — |
| 1983-10-17 | $322.50 | $322.50 | 77 | — | — |
| 1983-10-14 | $315.00 | $315.00 | 253 | — | — |
| 1983-10-13 | $330.00 | $330.00 | 103 | — | — |
| 1983-10-12 | $330.00 | $330.00 | 67 | — | — |
| 1983-10-11 | $333.75 | $333.75 | 100 | — | — |
| 1983-10-10 | $345.00 | $345.00 | 190 | — | — |
| 1983-10-07 | $348.75 | $348.75 | 193 | — | — |
| 1983-10-06 | $333.75 | $333.75 | 80 | — | — |
| 1983-10-05 | $333.75 | $333.75 | 193 | — | — |
| 1983-10-04 | $322.50 | $322.50 | 177 | — | — |
| 1983-10-03 | $311.25 | $311.25 | 67 | — | — |
| 1983-09-30 | $300.00 | $300.00 | 340 | — | — |
| 1983-09-29 | $322.50 | $322.50 | 90 | — | — |
| 1983-09-28 | $318.75 | $318.75 | 87 | — | — |
| 1983-09-27 | $315.00 | $315.00 | 87 | — | — |
| 1983-09-26 | $322.50 | $322.50 | 110 | — | — |
| 1983-09-23 | $330.00 | $330.00 | 90 | — | — |
| 1983-09-22 | $322.50 | $322.50 | 50 | — | — |
| 1983-09-21 | $322.50 | $322.50 | 103 | — | — |
| 1983-09-20 | $318.75 | $318.75 | 33 | — | — |
| 1983-09-19 | $311.25 | $311.25 | 143 | — | — |
| 1983-09-16 | $307.50 | $307.50 | 170 | — | — |
| 1983-09-15 | $303.75 | $303.75 | 127 | — | — |
| 1983-09-14 | $307.50 | $307.50 | 50 | — | — |
| 1983-09-13 | $303.75 | $303.75 | 67 | — | — |
| 1983-09-12 | $307.50 | $307.50 | 63 | — | — |
| 1983-09-09 | $307.50 | $307.50 | 150 | — | — |
| 1983-09-08 | $311.25 | $311.25 | 27 | — | — |
| 1983-09-07 | $307.50 | $307.50 | 33 | — | — |
| 1983-09-06 | $307.50 | $307.50 | 53 | — | — |
| 1983-09-02 | $307.50 | $307.50 | 17 | — | — |
| 1983-09-01 | $307.50 | $307.50 | 63 | — | — |
| 1983-08-31 | $303.75 | $303.75 | 50 | — | — |
| 1983-08-30 | $307.50 | $307.50 | 43 | — | — |
| 1983-08-29 | $300.00 | $300.00 | 13 | — | — |
| 1983-08-26 | $300.00 | $300.00 | 133 | — | — |
| 1983-08-25 | $315.00 | $315.00 | 127 | — | — |
| 1983-08-24 | $322.50 | $322.50 | 63 | — | — |
| 1983-08-23 | $318.75 | $318.75 | 17 | — | — |
| 1983-08-22 | $318.75 | $318.75 | 53 | — | — |
| 1983-08-19 | $311.25 | $311.25 | 0 | — | — |
| 1983-08-18 | $311.25 | $311.25 | 120 | — | — |
| 1983-08-17 | $311.25 | $311.25 | 163 | — | — |
| 1983-08-16 | $307.50 | $307.50 | 17 | — | — |
| 1983-08-15 | $307.50 | $307.50 | 67 | — | — |
| 1983-08-12 | $307.50 | $307.50 | 73 | — | — |
| 1983-08-11 | $311.25 | $311.25 | 43 | — | — |
| 1983-08-10 | $311.25 | $311.25 | 33 | — | — |
| 1983-08-09 | $307.50 | $307.50 | 20 | — | — |
| 1983-08-08 | $311.25 | $311.25 | 43 | — | — |
| 1983-08-05 | $311.25 | $311.25 | 3 | — | — |
| 1983-08-04 | $311.25 | $311.25 | 143 | — | — |
| 1983-08-03 | $307.50 | $307.50 | 53 | — | — |
| 1983-08-02 | $311.25 | $311.25 | 70 | — | — |
| 1983-08-01 | $315.00 | $315.00 | 73 | — | — |
| 1983-07-29 | $318.75 | $318.75 | 10 | — | — |
| 1983-07-28 | $307.50 | $307.50 | 107 | — | — |
| 1983-07-27 | $322.50 | $322.50 | 20 | — | — |
| 1983-07-26 | $315.00 | $315.00 | 17 | — | — |
| 1983-07-25 | $326.25 | $326.25 | 27 | — | — |
| 1983-07-22 | $315.00 | $315.00 | 57 | — | — |
| 1983-07-21 | $315.00 | $315.00 | 107 | — | — |
| 1983-07-20 | $315.00 | $315.00 | 57 | — | — |
| 1983-07-19 | $311.25 | $311.25 | 0 | — | — |
| 1983-07-18 | $311.25 | $311.25 | 73 | — | — |
| 1983-07-15 | $315.00 | $315.00 | 80 | — | — |
| 1983-07-14 | $315.00 | $315.00 | 47 | — | — |
| 1983-07-13 | $315.00 | $315.00 | 87 | — | — |
| 1983-07-12 | $315.00 | $315.00 | 33 | — | — |
| 1983-07-11 | $318.75 | $318.75 | 103 | — | — |
| 1983-07-08 | $322.50 | $322.50 | 120 | — | — |
| 1983-07-07 | $326.25 | $326.25 | 43 | — | — |
| 1983-07-06 | $326.25 | $326.25 | 93 | — | — |
| 1983-07-05 | $318.75 | $318.75 | 47 | — | — |
| 1983-07-01 | $330.00 | $330.00 | 13 | — | — |
| 1983-06-30 | $330.00 | $330.00 | 127 | — | — |
| 1983-06-29 | $330.00 | $330.00 | 133 | — | — |
| 1983-06-28 | $330.00 | $330.00 | 57 | — | — |
| 1983-06-27 | $333.75 | $333.75 | 50 | — | — |
| 1983-06-24 | $333.75 | $333.75 | 40 | — | — |
| 1983-06-23 | $337.50 | $337.50 | 27 | — | — |
| 1983-06-22 | $333.75 | $333.75 | 270 | — | — |
| 1983-06-21 | $333.75 | $333.75 | 173 | — | — |
| 1983-06-20 | $333.75 | $333.75 | 37 | — | — |
| 1983-06-17 | $337.50 | $337.50 | 77 | — | — |
| 1983-06-16 | $345.00 | $345.00 | 197 | — | — |
| 1983-06-15 | $330.00 | $330.00 | 157 | — | — |
| 1983-06-14 | $330.00 | $330.00 | 167 | — | — |
| 1983-06-13 | $341.25 | $341.25 | 93 | — | — |
| 1983-06-10 | $341.25 | $341.25 | 360 | — | — |
| 1983-06-09 | $337.50 | $337.50 | 63 | — | — |
| 1983-06-08 | $337.50 | $337.50 | 123 | — | — |
| 1983-06-07 | $341.25 | $341.25 | 137 | — | — |
| 1983-06-06 | $337.50 | $337.50 | 190 | — | — |
| 1983-06-03 | $341.25 | $341.25 | 197 | — | — |
| 1983-06-02 | $341.25 | $341.25 | 163 | — | — |
| 1983-06-01 | $337.50 | $337.50 | 73 | — | — |
| 1983-05-31 | $330.00 | $330.00 | 67 | — | — |
| 1983-05-27 | $337.50 | $337.50 | 227 | — | — |
| 1983-05-26 | $326.25 | $326.25 | 70 | — | — |
| 1983-05-25 | $337.50 | $337.50 | 220 | — | — |
| 1983-05-24 | $341.25 | $341.25 | 70 | — | — |
| 1983-05-23 | $341.25 | $341.25 | 353 | — | — |
| 1983-05-20 | $341.25 | $341.25 | 63 | — | — |
| 1983-05-19 | $352.50 | $352.50 | 220 | — | — |
| 1983-05-18 | $348.75 | $348.75 | 447 | — | — |
| 1983-05-17 | $345.00 | $345.00 | 117 | — | — |
| 1983-05-16 | $345.00 | $345.00 | 333 | — | — |
| 1983-05-13 | $348.75 | $348.75 | 273 | — | — |
| 1983-05-12 | $348.75 | $348.75 | 243 | — | — |
| 1983-05-11 | $345.00 | $345.00 | 87 | — | — |
| 1983-05-10 | $345.00 | $345.00 | 223 | — | — |
| 1983-05-09 | $345.00 | $345.00 | 163 | — | — |
| 1983-05-06 | $345.00 | $345.00 | 307 | — | — |
| 1983-05-05 | $337.50 | $337.50 | 313 | — | — |
| 1983-05-04 | $337.50 | $337.50 | 333 | — | — |
| 1983-05-03 | $341.25 | $341.25 | 267 | — | — |
| 1983-05-02 | $337.50 | $337.50 | 613 | — | — |
| 1983-04-29 | $337.50 | $337.50 | 577 | — | — |
| 1983-04-28 | $337.50 | $337.50 | 2,020 | — | — |
| 1983-04-27 | $348.75 | $348.75 | 3 | — | — |
| 1983-04-26 | $348.75 | $348.75 | 23 | — | — |
| 1983-04-25 | $360.00 | $360.00 | 20 | — | — |
| 1983-04-22 | $356.25 | $356.25 | 13 | — | — |
| 1983-04-21 | $360.00 | $360.00 | 80 | — | — |
| 1983-04-20 | $352.50 | $352.50 | 33 | — | — |
| 1983-04-19 | $356.25 | $356.25 | 80 | — | — |
| 1983-04-18 | $348.75 | $348.75 | 53 | — | — |
| 1983-04-15 | $352.50 | $352.50 | 7 | — | — |
| 1983-04-14 | $352.50 | $352.50 | 57 | — | — |
| 1983-04-13 | $352.50 | $352.50 | 13 | — | — |
| 1983-04-12 | $352.50 | $352.50 | 20 | — | — |
| 1983-04-11 | $352.50 | $352.50 | 20 | — | — |
| 1983-04-08 | $345.00 | $345.00 | 57 | — | — |
| 1983-04-07 | $337.50 | $337.50 | 23 | — | — |
| 1983-04-06 | $341.25 | $341.25 | 3 | — | — |
| 1983-04-05 | $345.00 | $345.00 | 57 | — | — |
| 1983-04-04 | $352.50 | $352.50 | 33 | — | — |
| 1983-03-31 | $356.25 | $356.25 | 83 | — | — |
| 1983-03-30 | $363.75 | $363.75 | 13 | — | — |
| 1983-03-29 | $360.00 | $360.00 | 120 | — | — |
| 1983-03-28 | $352.50 | $352.50 | 97 | — | — |
| 1983-03-25 | $345.00 | $345.00 | 37 | — | — |
| 1983-03-24 | $341.25 | $341.25 | 67 | — | — |
| 1983-03-23 | $333.75 | $333.75 | 3 | — | — |
| 1983-03-22 | $333.75 | $333.75 | 3 | — | — |
| 1983-03-21 | $333.75 | $333.75 | 10 | — | — |
| 1983-03-18 | $330.00 | $330.00 | 10 | — | — |
| 1983-03-17 | $333.75 | $333.75 | 17 | — | — |
| 1983-03-16 | $333.75 | $333.75 | 130 | — | — |
| 1983-03-15 | $337.50 | $337.50 | 63 | — | — |
| 1983-03-14 | $337.50 | $337.50 | 3 | — | — |
| 1983-03-11 | $337.50 | $337.50 | 7 | — | — |
| 1983-03-10 | $330.00 | $330.00 | 97 | — | — |
| 1983-03-09 | $337.50 | $337.50 | 0 | — | — |
| 1983-03-08 | $337.50 | $337.50 | 63 | — | — |
| 1983-03-07 | $337.50 | $337.50 | 120 | — | — |
| 1983-03-04 | $345.00 | $345.00 | 320 | — | — |
| 1983-03-03 | $333.75 | $333.75 | 243 | — | — |
| 1983-03-02 | $315.00 | $315.00 | 63 | — | — |
| 1983-03-01 | $315.00 | $315.00 | 283 | — | — |
| 1983-02-28 | $315.00 | $315.00 | 290 | — | — |
| 1983-02-25 | $311.25 | $311.25 | 30 | — | — |
| 1983-02-24 | $315.00 | $315.00 | 40 | — | — |
| 1983-02-23 | $315.00 | $315.00 | 87 | — | — |
| 1983-02-22 | $303.75 | $303.75 | 30 | — | — |
| 1983-02-18 | $311.25 | $311.25 | 10 | — | — |
| 1983-02-17 | $311.25 | $311.25 | 270 | — | — |
| 1983-02-16 | $307.50 | $307.50 | 93 | — | — |
| 1983-02-15 | $315.00 | $315.00 | 60 | — | — |
| 1983-02-14 | $315.00 | $315.00 | 33 | — | — |
| 1983-02-11 | $315.00 | $315.00 | 67 | — | — |
| 1983-02-10 | $315.00 | $315.00 | 7 | — | — |
| 1983-02-09 | $315.00 | $315.00 | 27 | — | — |
| 1983-02-08 | $318.75 | $318.75 | 37 | — | — |
| 1983-02-07 | $318.75 | $318.75 | 17 | — | — |
| 1983-02-04 | $318.75 | $318.75 | 23 | — | — |
| 1983-02-03 | $315.00 | $315.00 | 17 | — | — |
| 1983-02-02 | $315.00 | $315.00 | 23 | — | — |
| 1983-02-01 | $315.00 | $315.00 | 70 | — | — |
| 1983-01-31 | $322.50 | $322.50 | 30 | — | — |
| 1983-01-28 | $315.00 | $315.00 | 50 | — | — |
| 1983-01-27 | $318.75 | $318.75 | 30 | — | — |
| 1983-01-26 | $318.75 | $318.75 | 0 | — | — |
| 1983-01-25 | $318.75 | $318.75 | 0 | — | — |
| 1983-01-24 | $318.75 | $318.75 | 90 | — | — |
| 1983-01-21 | $322.50 | $322.50 | 37 | — | — |
| 1983-01-20 | $322.50 | $322.50 | 10 | — | — |
| 1983-01-19 | $326.25 | $326.25 | 17 | — | — |
| 1983-01-18 | $326.25 | $326.25 | 47 | — | — |
| 1983-01-17 | $322.50 | $322.50 | 47 | — | — |
| 1983-01-14 | $318.75 | $318.75 | 100 | — | — |
| 1983-01-13 | $315.00 | $315.00 | 207 | — | — |
| 1983-01-12 | $311.25 | $311.25 | 147 | — | — |
| 1983-01-11 | $303.75 | $303.75 | 310 | — | — |
| 1983-01-10 | $303.75 | $303.75 | 137 | — | — |
| 1983-01-07 | $300.00 | $300.00 | 200 | — | — |
| 1983-01-06 | $307.50 | $307.50 | 367 | — | — |
| 1983-01-05 | $300.00 | $300.00 | 117 | — | — |
| 1983-01-04 | $307.50 | $307.50 | 53 | — | — |
| 1983-01-03 | $307.50 | $307.50 | 7 | — | — |