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
- 1973-02-21 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 | $44.26 | $44.26 | 5,131 | — | — |
| 1983-12-29 | $43.50 | $43.50 | 3,476 | — | — |
| 1983-12-28 | $42.60 | $42.60 | 21,019 | — | — |
| 1983-12-27 | $42.60 | $42.60 | 2,483 | — | — |
| 1983-12-23 | $42.15 | $42.15 | 4,138 | — | — |
| 1983-12-22 | $42.30 | $42.30 | 5,131 | — | — |
| 1983-12-21 | $41.99 | $41.99 | 6,124 | — | — |
| 1983-12-20 | $42.15 | $42.15 | 10,427 | — | — |
| 1983-12-19 | $41.99 | $41.99 | 36,079 | — | — |
| 1983-12-16 | $41.99 | $41.99 | 48,161 | — | — |
| 1983-12-15 | $41.84 | $41.84 | 6,620 | — | — |
| 1983-12-14 | $41.69 | $41.69 | 19,033 | — | — |
| 1983-12-13 | $41.99 | $41.99 | 9,268 | — | — |
| 1983-12-12 | $41.99 | $41.99 | 9,103 | — | — |
| 1983-12-09 | $41.84 | $41.84 | 7,117 | — | — |
| 1983-12-08 | $41.62 | $41.62 | 4,965 | — | — |
| 1983-12-07 | $42.30 | $42.30 | 2,648 | — | — |
| 1983-12-06 | $42.60 | $42.60 | 828 | — | — |
| 1983-12-05 | $42.90 | $42.90 | 2,483 | — | — |
| 1983-12-02 | $42.45 | $42.45 | 0 | — | — |
| 1983-12-01 | $42.45 | $42.45 | 6,455 | — | — |
| 1983-11-30 | $42.30 | $42.30 | 4,138 | — | — |
| 1983-11-29 | $42.15 | $42.15 | 2,648 | — | — |
| 1983-11-28 | $41.84 | $41.84 | 2,979 | — | — |
| 1983-11-25 | $41.24 | $41.24 | 1,159 | — | — |
| 1983-11-23 | $41.16 | $41.16 | 497 | — | — |
| 1983-11-22 | $41.31 | $41.31 | 26,149 | — | — |
| 1983-11-21 | $41.09 | $41.09 | 2,648 | — | — |
| 1983-11-18 | $41.54 | $41.54 | 10,758 | — | — |
| 1983-11-17 | $41.54 | $41.54 | 5,627 | — | — |
| 1983-11-16 | $41.54 | $41.54 | 4,303 | — | — |
| 1983-11-15 | $42.30 | $42.30 | 11,089 | — | — |
| 1983-11-14 | $42.30 | $42.30 | 5,627 | — | — |
| 1983-11-11 | $42.45 | $42.45 | 0 | — | — |
| 1983-11-10 | $42.45 | $42.45 | 18,205 | — | — |
| 1983-11-09 | $42.45 | $42.45 | 32,769 | — | — |
| 1983-11-08 | $42.60 | $42.60 | 15,392 | — | — |
| 1983-11-07 | $43.05 | $43.05 | 4,800 | — | — |
| 1983-11-04 | $43.50 | $43.50 | 39,058 | — | — |
| 1983-11-03 | $43.13 | $43.13 | 2,483 | — | — |
| 1983-11-02 | $42.90 | $42.90 | 63,883 | — | — |
| 1983-11-01 | $42.30 | $42.30 | 12,744 | — | — |
| 1983-10-31 | $41.09 | $41.09 | 2,317 | — | — |
| 1983-10-28 | $41.09 | $41.09 | 1,159 | — | — |
| 1983-10-27 | $40.86 | $40.86 | 8,606 | — | — |
| 1983-10-26 | $40.79 | $40.79 | 4,303 | — | — |
| 1983-10-25 | $40.94 | $40.94 | 0 | — | — |
| 1983-10-24 | $40.94 | $40.94 | 166 | — | — |
| 1983-10-21 | $40.94 | $40.94 | 154,577 | — | — |
| 1983-10-20 | $41.09 | $41.09 | 34,424 | — | — |
| 1983-10-19 | $40.63 | $40.63 | 828 | — | — |
| 1983-10-18 | $40.48 | $40.48 | 993 | — | — |
| 1983-10-17 | $40.18 | $40.18 | 15,723 | — | — |
| 1983-10-14 | $40.48 | $40.48 | 2,979 | — | — |
| 1983-10-13 | $40.03 | $40.03 | 166 | — | — |
| 1983-10-12 | $40.18 | $40.18 | 331 | — | — |
| 1983-10-11 | $39.88 | $39.88 | 0 | — | — |
| 1983-10-10 | $39.88 | $39.88 | 1,655 | — | — |
| 1983-10-07 | $40.18 | $40.18 | 1,159 | — | — |
| 1983-10-06 | $39.88 | $39.88 | 993 | — | — |
| 1983-10-05 | $39.88 | $39.88 | 3,807 | — | — |
| 1983-10-04 | $40.26 | $40.26 | 58,256 | — | — |
| 1983-10-03 | $40.33 | $40.33 | 331 | — | — |
| 1983-09-30 | $40.41 | $40.41 | 1,324 | — | — |
| 1983-09-29 | $40.71 | $40.71 | 662 | — | — |
| 1983-09-28 | $41.09 | $41.09 | 0 | — | — |
| 1983-09-27 | $41.09 | $41.09 | 6,124 | — | — |
| 1983-09-26 | $41.99 | $41.99 | 2,317 | — | — |
| 1983-09-23 | $41.09 | $41.09 | 1,324 | — | — |
| 1983-09-22 | $41.24 | $41.24 | 3,476 | — | — |
| 1983-09-21 | $39.73 | $39.73 | 17,378 | — | — |
| 1983-09-20 | $38.97 | $38.97 | 12,909 | — | — |
| 1983-09-19 | $38.90 | $38.90 | 16,219 | — | — |
| 1983-09-16 | $39.12 | $39.12 | 7,613 | — | — |
| 1983-09-15 | $39.35 | $39.35 | 331 | — | — |
| 1983-09-14 | $39.58 | $39.58 | 10,592 | — | — |
| 1983-09-13 | $39.58 | $39.58 | 2,317 | — | — |
| 1983-09-12 | $39.43 | $39.43 | 0 | — | — |
| 1983-09-09 | $39.43 | $39.43 | 7,282 | — | — |
| 1983-09-08 | $39.27 | $39.27 | 4,965 | — | — |
| 1983-09-07 | $39.58 | $39.58 | 166 | — | — |
| 1983-09-06 | $39.58 | $39.58 | 44,354 | — | — |
| 1983-09-02 | $39.73 | $39.73 | 11,751 | — | — |
| 1983-09-01 | $39.65 | $39.65 | 3,641 | — | — |
| 1983-08-31 | $39.43 | $39.43 | 16,054 | — | — |
| 1983-08-30 | $38.75 | $38.75 | 19,033 | — | — |
| 1983-08-29 | $38.44 | $38.44 | 662 | — | — |
| 1983-08-26 | $38.67 | $38.67 | 1,490 | — | — |
| 1983-08-25 | $38.52 | $38.52 | 11,089 | — | — |
| 1983-08-24 | $38.60 | $38.60 | 1,655 | — | — |
| 1983-08-23 | $38.44 | $38.44 | 14,730 | — | — |
| 1983-08-22 | $38.60 | $38.60 | 3,972 | — | — |
| 1983-08-19 | $38.60 | $38.60 | 828 | — | — |
| 1983-08-18 | $38.22 | $38.22 | 4,800 | — | — |
| 1983-08-17 | $38.07 | $38.07 | 9,103 | — | — |
| 1983-08-16 | $37.46 | $37.46 | 53,457 | — | — |
| 1983-08-15 | $37.84 | $37.84 | 20,357 | — | — |
| 1983-08-12 | $38.75 | $38.75 | 8,937 | — | — |
| 1983-08-11 | $38.44 | $38.44 | 3,476 | — | — |
| 1983-08-10 | $38.67 | $38.67 | 497 | — | — |
| 1983-08-09 | $38.44 | $38.44 | 2,483 | — | — |
| 1983-08-08 | $38.14 | $38.14 | 23,832 | — | — |
| 1983-08-05 | $38.75 | $38.75 | 662 | — | — |
| 1983-08-04 | $39.12 | $39.12 | 1,655 | — | — |
| 1983-08-03 | $39.12 | $39.12 | 166 | — | — |
| 1983-08-02 | $39.27 | $39.27 | 3,641 | — | — |
| 1983-08-01 | $38.07 | $38.07 | 28,963 | — | — |
| 1983-07-29 | $38.22 | $38.22 | 8,772 | — | — |
| 1983-07-28 | $38.22 | $38.22 | 39,720 | — | — |
| 1983-07-27 | $38.82 | $38.82 | 3,641 | — | — |
| 1983-07-26 | $38.97 | $38.97 | 993 | — | — |
| 1983-07-25 | $38.52 | $38.52 | 662 | — | — |
| 1983-07-22 | $38.82 | $38.82 | 6,786 | — | — |
| 1983-07-21 | $38.90 | $38.90 | 7,613 | — | — |
| 1983-07-20 | $37.46 | $37.46 | 18,040 | — | — |
| 1983-07-19 | $37.31 | $37.31 | 8,275 | — | — |
| 1983-07-18 | $36.86 | $36.86 | 5,958 | — | — |
| 1983-07-15 | $37.46 | $37.46 | 1,159 | — | — |
| 1983-07-14 | $38.07 | $38.07 | 662 | — | — |
| 1983-07-13 | $37.92 | $37.92 | 29,956 | — | — |
| 1983-07-12 | $38.52 | $38.52 | 12,744 | — | — |
| 1983-07-11 | $38.22 | $38.22 | 10,923 | — | — |
| 1983-07-08 | $38.60 | $38.60 | 1,655 | — | — |
| 1983-07-07 | $38.67 | $38.67 | 2,979 | — | — |
| 1983-07-06 | $38.97 | $38.97 | 12,247 | — | — |
| 1983-07-05 | $38.67 | $38.67 | 33,762 | — | — |
| 1983-07-01 | $39.27 | $39.27 | 3,641 | — | — |
| 1983-06-30 | $40.48 | $40.48 | 3,641 | — | — |
| 1983-06-29 | $40.48 | $40.48 | 2,152 | — | — |
| 1983-06-28 | $41.09 | $41.09 | 2,648 | — | — |
| 1983-06-27 | $41.84 | $41.84 | 1,159 | — | — |
| 1983-06-24 | $41.69 | $41.69 | 1,159 | — | — |
| 1983-06-23 | $41.54 | $41.54 | 4,138 | — | — |
| 1983-06-22 | $41.69 | $41.69 | 4,965 | — | — |
| 1983-06-21 | $41.39 | $41.39 | 3,145 | — | — |
| 1983-06-20 | $41.09 | $41.09 | 59,580 | — | — |
| 1983-06-17 | $40.79 | $40.79 | 4,469 | — | — |
| 1983-06-16 | $40.03 | $40.03 | 22,012 | — | — |
| 1983-06-15 | $40.03 | $40.03 | 13,240 | — | — |
| 1983-06-14 | $38.82 | $38.82 | 14,730 | — | — |
| 1983-06-13 | $38.82 | $38.82 | 16,219 | — | — |
| 1983-06-10 | $38.52 | $38.52 | 8,937 | — | — |
| 1983-06-09 | $39.58 | $39.58 | 4,138 | — | — |
| 1983-06-08 | $39.88 | $39.88 | 23,832 | — | — |
| 1983-06-07 | $40.48 | $40.48 | 4,469 | — | — |
| 1983-06-06 | $41.39 | $41.39 | 2,483 | — | — |
| 1983-06-03 | $41.31 | $41.31 | 5,296 | — | — |
| 1983-06-02 | $40.79 | $40.79 | 497 | — | — |
| 1983-06-01 | $40.79 | $40.79 | 2,648 | — | — |
| 1983-05-31 | $41.09 | $41.09 | 18,371 | — | — |
| 1983-05-27 | $40.63 | $40.63 | 6,124 | — | — |
| 1983-05-26 | $40.79 | $40.79 | 1,324 | — | — |
| 1983-05-25 | $40.03 | $40.03 | 10,592 | — | — |
| 1983-05-24 | $41.39 | $41.39 | 5,462 | — | — |
| 1983-05-23 | $40.03 | $40.03 | 14,730 | — | — |
| 1983-05-20 | $40.48 | $40.48 | 15,723 | — | — |
| 1983-05-19 | $40.48 | $40.48 | 3,476 | — | — |
| 1983-05-18 | $40.18 | $40.18 | 0 | — | — |
| 1983-05-17 | $40.18 | $40.18 | 3,641 | — | — |
| 1983-05-16 | $39.65 | $39.65 | 4,469 | — | — |
| 1983-05-13 | $40.48 | $40.48 | 1,986 | — | — |
| 1983-05-12 | $40.11 | $40.11 | 1,324 | — | — |
| 1983-05-11 | $40.71 | $40.71 | 33,100 | — | — |
| 1983-05-10 | $41.31 | $41.31 | 45,513 | — | — |
| 1983-05-09 | $41.09 | $41.09 | 39,224 | — | — |
| 1983-05-06 | $41.39 | $41.39 | 5,462 | — | — |
| 1983-05-05 | $41.39 | $41.39 | 19,695 | — | — |
| 1983-05-04 | $41.01 | $41.01 | 4,634 | — | — |
| 1983-05-03 | $40.63 | $40.63 | 5,296 | — | — |
| 1983-05-02 | $41.09 | $41.09 | 3,310 | — | — |
| 1983-04-29 | $41.54 | $41.54 | 46,671 | — | — |
| 1983-04-28 | $41.84 | $41.84 | 3,476 | — | — |
| 1983-04-27 | $41.77 | $41.77 | 4,634 | — | — |
| 1983-04-26 | $41.39 | $41.39 | 5,131 | — | — |
| 1983-04-25 | $42.07 | $42.07 | 28,632 | — | — |
| 1983-04-22 | $43.20 | $43.20 | 14,730 | — | — |
| 1983-04-21 | $41.39 | $41.39 | 2,979 | — | — |
| 1983-04-20 | $41.24 | $41.24 | 17,874 | — | — |
| 1983-04-19 | $41.16 | $41.16 | 6,289 | — | — |
| 1983-04-18 | $41.69 | $41.69 | 9,930 | — | — |
| 1983-04-15 | $41.01 | $41.01 | 4,965 | — | — |
| 1983-04-14 | $41.09 | $41.09 | 2,979 | — | — |
| 1983-04-13 | $40.41 | $40.41 | 5,958 | — | — |
| 1983-04-12 | $38.97 | $38.97 | 2,648 | — | — |
| 1983-04-11 | $37.76 | $37.76 | 1,655 | — | — |
| 1983-04-08 | $37.46 | $37.46 | 11,751 | — | — |
| 1983-04-07 | $36.86 | $36.86 | 1,159 | — | — |
| 1983-04-06 | $36.86 | $36.86 | 116,016 | — | — |
| 1983-04-05 | $37.24 | $37.24 | 22,012 | — | — |
| 1983-04-04 | $37.16 | $37.16 | 6,455 | — | — |
| 1983-03-31 | $37.16 | $37.16 | 166 | — | — |
| 1983-03-30 | $37.01 | $37.01 | 9,103 | — | — |
| 1983-03-29 | $37.46 | $37.46 | 3,145 | — | — |
| 1983-03-28 | $37.46 | $37.46 | 3,972 | — | — |
| 1983-03-25 | $37.76 | $37.76 | 3,641 | — | — |
| 1983-03-24 | $37.01 | $37.01 | 5,131 | — | — |
| 1983-03-23 | $36.86 | $36.86 | 5,793 | — | — |
| 1983-03-22 | $36.25 | $36.25 | 14,730 | — | — |
| 1983-03-21 | $36.18 | $36.18 | 4,965 | — | — |
| 1983-03-18 | $35.80 | $35.80 | 33,928 | — | — |
| 1983-03-17 | $36.48 | $36.48 | 4,303 | — | — |
| 1983-03-16 | $36.78 | $36.78 | 7,282 | — | — |
| 1983-03-15 | $37.39 | $37.39 | 662 | — | — |
| 1983-03-14 | $37.54 | $37.54 | 2,979 | — | — |
| 1983-03-11 | $37.99 | $37.99 | 1,821 | — | — |
| 1983-03-10 | $38.60 | $38.60 | 2,979 | — | — |
| 1983-03-09 | $38.67 | $38.67 | 7,117 | — | — |
| 1983-03-08 | $38.44 | $38.44 | 2,317 | — | — |
| 1983-03-07 | $38.14 | $38.14 | 31,776 | — | — |
| 1983-03-04 | $38.67 | $38.67 | 9,434 | — | — |
| 1983-03-03 | $38.67 | $38.67 | 4,800 | — | — |
| 1983-03-02 | $38.82 | $38.82 | 7,448 | — | — |
| 1983-03-01 | $37.46 | $37.46 | 166 | — | — |
| 1983-02-28 | $37.31 | $37.31 | 3,145 | — | — |
| 1983-02-25 | $37.54 | $37.54 | 5,296 | — | — |
| 1983-02-24 | $37.31 | $37.31 | 41,706 | — | — |
| 1983-02-23 | $36.56 | $36.56 | 10,261 | — | — |
| 1983-02-22 | $36.78 | $36.78 | 7,117 | — | — |
| 1983-02-18 | $37.01 | $37.01 | 17,543 | — | — |
| 1983-02-17 | $36.71 | $36.71 | 5,793 | — | — |
| 1983-02-16 | $36.40 | $36.40 | 15,557 | — | — |
| 1983-02-15 | $36.71 | $36.71 | 50,147 | — | — |
| 1983-02-14 | $36.25 | $36.25 | 3,807 | — | — |
| 1983-02-11 | $35.65 | $35.65 | 20,853 | — | — |
| 1983-02-10 | $35.65 | $35.65 | 12,578 | — | — |
| 1983-02-09 | $35.88 | $35.88 | 3,310 | — | — |
| 1983-02-08 | $36.03 | $36.03 | 1,490 | — | — |
| 1983-02-07 | $35.73 | $35.73 | 20,688 | — | — |
| 1983-02-04 | $35.57 | $35.57 | 3,310 | — | — |
| 1983-02-03 | $34.44 | $34.44 | 3,807 | — | — |
| 1983-02-02 | $33.53 | $33.53 | 1,986 | — | — |
| 1983-02-01 | $33.61 | $33.61 | 0 | — | — |
| 1983-01-31 | $33.61 | $33.61 | 1,159 | — | — |
| 1983-01-28 | $33.84 | $33.84 | 7,448 | — | — |
| 1983-01-27 | $33.53 | $33.53 | 5,462 | — | — |
| 1983-01-26 | $33.53 | $33.53 | 4,303 | — | — |
| 1983-01-25 | $34.14 | $34.14 | 1,159 | — | — |
| 1983-01-24 | $34.21 | $34.21 | 8,441 | — | — |
| 1983-01-21 | $34.37 | $34.37 | 21,350 | — | — |
| 1983-01-20 | $34.67 | $34.67 | 2,483 | — | — |
| 1983-01-19 | $34.59 | $34.59 | 14,068 | — | — |
| 1983-01-18 | $34.44 | $34.44 | 20,191 | — | — |
| 1983-01-17 | $34.29 | $34.29 | 17,378 | — | — |
| 1983-01-14 | $34.14 | $34.14 | 4,965 | — | — |
| 1983-01-13 | $34.44 | $34.44 | 10,592 | — | — |
| 1983-01-12 | $35.05 | $35.05 | 4,303 | — | — |
| 1983-01-11 | $35.20 | $35.20 | 12,082 | — | — |
| 1983-01-10 | $34.44 | $34.44 | 5,958 | — | — |
| 1983-01-07 | $32.93 | $32.93 | 1,490 | — | — |
| 1983-01-06 | $33.23 | $33.23 | 26,977 | — | — |
| 1983-01-05 | $33.08 | $33.08 | 3,310 | — | — |
| 1983-01-04 | $32.93 | $32.93 | 8,275 | — | — |
| 1983-01-03 | $33.23 | $33.23 | 6,620 | — | — |