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
- 1970-01-02 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 | $29.16 | $46.73 | 1,763,138 | — | — |
| 1983-12-29 | $29.43 | $47.16 | 2,478,183 | — | — |
| 1983-12-28 | $29.70 | $47.59 | 3,218,333 | — | — |
| 1983-12-27 | $29.79 | $47.73 | 2,386,135 | — | — |
| 1983-12-23 | $29.55 | $47.35 | 2,529,646 | — | — |
| 1983-12-22 | $29.37 | $47.06 | 3,726,270 | — | — |
| 1983-12-21 | $29.55 | $47.35 | 3,550,124 | — | — |
| 1983-12-20 | $29.10 | $46.63 | 3,494,477 | — | — |
| 1983-12-19 | $28.98 | $46.44 | 4,526,251 | — | — |
| 1983-12-16 | $28.89 | $46.30 | 2,681,944 | — | — |
| 1983-12-15 | $28.56 | $45.77 | 4,770,178 | — | — |
| 1983-12-14 | $28.89 | $46.30 | 3,582,341 | — | — |
| 1983-12-13 | $29.19 | $46.78 | 4,150,528 | — | — |
| 1983-12-12 | $29.64 | $47.49 | 5,012,014 | — | — |
| 1983-12-09 | $29.22 | $46.82 | 6,973,473 | — | — |
| 1983-12-08 | $28.44 | $45.58 | 3,619,997 | — | — |
| 1983-12-07 | $28.50 | $45.68 | 3,248,876 | — | — |
| 1983-12-06 | $28.11 | $45.05 | 3,163,522 | — | — |
| 1983-12-05 | $28.35 | $45.44 | 4,806,579 | — | — |
| 1983-12-02 | $28.17 | $45.15 | 4,509,934 | — | — |
| 1983-12-01 | $28.41 | $45.53 | 5,821,199 | — | — |
| 1983-11-30 | $28.05 | $44.96 | 6,174,329 | — | — |
| 1983-11-29 | $29.07 | $46.59 | 5,346,315 | — | — |
| 1983-11-28 | $28.50 | $45.68 | 5,647,145 | — | — |
| 1983-11-25 | $28.92 | $46.35 | 2,296,179 | — | — |
| 1983-11-23 | $28.89 | $46.30 | 7,462,582 | — | — |
| 1983-11-22 | $29.40 | $47.11 | 4,121,240 | — | — |
| 1983-11-21 | $29.94 | $47.97 | 3,256,407 | — | — |
| 1983-11-18 | $29.52 | $47.30 | 3,422,930 | — | — |
| 1983-11-17 | $29.49 | $47.26 | 3,415,399 | — | — |
| 1983-11-16 | $29.82 | $47.78 | 4,409,099 | — | — |
| 1983-11-15 | $29.76 | $47.69 | 5,666,391 | — | — |
| 1983-11-14 | $30.47 | $48.84 | 4,312,030 | — | — |
| 1983-11-11 | $30.32 | $48.60 | 3,283,603 | — | — |
| 1983-11-10 | $29.94 | $47.97 | 4,877,707 | — | — |
| 1983-11-09 | $29.55 | $47.35 | 3,593,638 | — | — |
| 1983-11-08 | $29.22 | $46.82 | 2,723,366 | — | — |
| 1983-11-07 | $29.19 | $46.78 | 3,362,262 | — | — |
| 1983-11-04 | $29.22 | $46.82 | 6,169,308 | — | — |
| 1983-11-03 | $29.61 | $47.45 | 3,860,158 | — | — |
| 1983-11-02 | $30.23 | $48.45 | 3,959,738 | — | — |
| 1983-11-01 | $30.29 | $48.18 | 5,912,829 | — | — |
| 1983-10-31 | $30.29 | $48.18 | 6,031,654 | — | — |
| 1983-10-28 | $30.59 | $48.66 | 4,626,667 | — | — |
| 1983-10-27 | $30.92 | $49.18 | 2,937,586 | — | — |
| 1983-10-26 | $30.59 | $48.66 | 4,091,115 | — | — |
| 1983-10-25 | $30.71 | $48.85 | 4,939,630 | — | — |
| 1983-10-24 | $30.65 | $48.75 | 6,240,436 | — | — |
| 1983-10-21 | $30.35 | $48.28 | 6,507,794 | — | — |
| 1983-10-20 | $31.01 | $49.32 | 4,776,454 | — | — |
| 1983-10-19 | $31.19 | $49.61 | 8,671,758 | — | — |
| 1983-10-18 | $30.77 | $48.94 | 7,295,222 | — | — |
| 1983-10-17 | $31.49 | $50.08 | 4,727,083 | — | — |
| 1983-10-14 | $31.49 | $50.08 | 8,357,958 | — | — |
| 1983-10-13 | $31.94 | $50.80 | 3,022,522 | — | — |
| 1983-10-12 | $31.70 | $50.42 | 3,895,304 | — | — |
| 1983-10-11 | $31.79 | $50.56 | 2,874,826 | — | — |
| 1983-10-10 | $32.09 | $51.04 | 2,754,746 | — | — |
| 1983-10-07 | $31.61 | $50.27 | 3,361,007 | — | — |
| 1983-10-06 | $31.58 | $50.23 | 4,621,646 | — | — |
| 1983-10-05 | $31.34 | $49.85 | 5,820,781 | — | — |
| 1983-10-04 | $31.04 | $49.37 | 4,979,797 | — | — |
| 1983-10-03 | $30.62 | $48.71 | 3,674,807 | — | — |
| 1983-09-30 | $30.32 | $48.23 | 2,386,972 | — | — |
| 1983-09-29 | $30.56 | $48.61 | 3,027,124 | — | — |
| 1983-09-28 | $30.77 | $48.94 | 5,525,390 | — | — |
| 1983-09-27 | $30.56 | $48.61 | 5,319,956 | — | — |
| 1983-09-26 | $30.74 | $48.90 | 8,775,940 | — | — |
| 1983-09-23 | $30.26 | $48.14 | 4,652,190 | — | — |
| 1983-09-22 | $29.79 | $47.38 | 4,599,471 | — | — |
| 1983-09-21 | $29.40 | $46.76 | 296,646 | — | — |
| 1983-09-20 | $29.61 | $47.09 | 3,942,583 | — | — |
| 1983-09-19 | $29.58 | $47.04 | 3,813,716 | — | — |
| 1983-09-16 | $29.43 | $46.81 | 3,429,625 | — | — |
| 1983-09-15 | $29.10 | $46.28 | 2,891,562 | — | — |
| 1983-09-14 | $29.37 | $46.71 | 3,407,031 | — | — |
| 1983-09-13 | $29.16 | $46.38 | 3,035,910 | — | — |
| 1983-09-12 | $29.04 | $46.19 | 4,636,290 | — | — |
| 1983-09-09 | $29.22 | $46.47 | 1,655,609 | — | — |
| 1983-09-08 | $29.22 | $46.47 | 2,653,911 | — | — |
| 1983-09-07 | $29.25 | $46.52 | 3,782,336 | — | — |
| 1983-09-06 | $29.13 | $46.33 | 3,340,506 | — | — |
| 1983-09-02 | $28.62 | $45.52 | 2,296,179 | — | — |
| 1983-09-01 | $28.35 | $45.10 | 2,601,193 | — | — |
| 1983-08-31 | $28.56 | $45.43 | 2,586,967 | — | — |
| 1983-08-30 | $28.05 | $44.62 | 2,894,910 | — | — |
| 1983-08-29 | $28.44 | $45.24 | 2,135,095 | — | — |
| 1983-08-26 | $28.17 | $44.81 | 2,850,559 | — | — |
| 1983-08-25 | $27.78 | $44.19 | 3,880,242 | — | — |
| 1983-08-24 | $27.84 | $44.29 | 4,077,308 | — | — |
| 1983-08-23 | $28.53 | $45.38 | 4,919,547 | — | — |
| 1983-08-22 | $28.98 | $46.09 | 2,795,330 | — | — |
| 1983-08-19 | $29.28 | $46.57 | 1,668,579 | — | — |
| 1983-08-18 | $29.07 | $46.24 | 3,098,252 | — | — |
| 1983-08-17 | $29.40 | $46.76 | 3,623,344 | — | — |
| 1983-08-16 | $29.07 | $46.24 | 3,000,346 | — | — |
| 1983-08-15 | $28.80 | $45.81 | 4,580,225 | — | — |
| 1983-08-12 | $28.32 | $45.05 | 1,602,054 | — | — |
| 1983-08-11 | $28.14 | $44.76 | 1,801,212 | — | — |
| 1983-08-10 | $28.23 | $44.91 | 3,739,659 | — | — |
| 1983-08-09 | $28.23 | $44.91 | 4,947,580 | — | — |
| 1983-08-08 | $28.44 | $45.24 | 2,298,271 | — | — |
| 1983-08-05 | $28.62 | $45.52 | 2,999,091 | — | — |
| 1983-08-04 | $28.56 | $45.43 | 3,714,974 | — | — |
| 1983-08-03 | $28.98 | $45.73 | 3,431,298 | — | — |
| 1983-08-02 | $28.80 | $45.45 | 2,129,656 | — | — |
| 1983-08-01 | $28.86 | $45.54 | 3,376,906 | — | — |
| 1983-07-29 | $28.77 | $45.40 | 5,206,988 | — | — |
| 1983-07-28 | $29.16 | $46.02 | 2,993,234 | — | — |
| 1983-07-27 | $29.49 | $46.53 | 3,287,787 | — | — |
| 1983-07-26 | $30.05 | $47.43 | 3,261,010 | — | — |
| 1983-07-25 | $30.08 | $47.48 | 3,108,294 | — | — |
| 1983-07-22 | $29.73 | $46.91 | 2,099,531 | — | — |
| 1983-07-21 | $30.00 | $47.34 | 3,910,785 | — | — |
| 1983-07-20 | $29.97 | $47.29 | 5,496,102 | — | — |
| 1983-07-19 | $28.89 | $45.59 | 3,058,504 | — | — |
| 1983-07-18 | $28.65 | $45.21 | 3,416,236 | — | — |
| 1983-07-15 | $28.71 | $45.31 | 3,908,693 | — | — |
| 1983-07-14 | $29.16 | $46.02 | 4,909,924 | — | — |
| 1983-07-13 | $28.98 | $45.73 | 2,593,243 | — | — |
| 1983-07-12 | $28.89 | $45.59 | 3,789,030 | — | — |
| 1983-07-11 | $29.46 | $46.49 | 3,249,713 | — | — |
| 1983-07-08 | $29.04 | $45.83 | 1,818,366 | — | — |
| 1983-07-07 | $28.62 | $45.17 | 4,039,652 | — | — |
| 1983-07-06 | $29.07 | $45.87 | 2,841,773 | — | — |
| 1983-07-05 | $28.50 | $44.98 | 3,946,767 | — | — |
| 1983-07-01 | $28.92 | $45.64 | 1,561,050 | — | — |
| 1983-06-30 | $28.74 | $45.35 | 2,327,141 | — | — |
| 1983-06-29 | $28.68 | $45.26 | 2,802,443 | — | — |
| 1983-06-28 | $28.20 | $44.51 | 3,537,990 | — | — |
| 1983-06-27 | $28.89 | $45.59 | 2,271,494 | — | — |
| 1983-06-24 | $29.40 | $46.39 | 1,867,738 | — | — |
| 1983-06-23 | $29.46 | $46.49 | 2,435,088 | — | — |
| 1983-06-22 | $29.52 | $46.58 | 3,072,311 | — | — |
| 1983-06-21 | $29.43 | $46.44 | 3,461,005 | — | — |
| 1983-06-20 | $29.16 | $46.02 | 2,712,906 | — | — |
| 1983-06-17 | $28.95 | $45.69 | 2,617,092 | — | — |
| 1983-06-16 | $29.10 | $45.92 | 5,160,546 | — | — |
| 1983-06-15 | $28.92 | $45.64 | 4,896,535 | — | — |
| 1983-06-14 | $28.20 | $44.51 | 4,064,756 | — | — |
| 1983-06-13 | $28.02 | $44.22 | 3,086,955 | — | — |
| 1983-06-10 | $27.31 | $43.09 | 1,755,606 | — | — |
| 1983-06-09 | $27.19 | $42.90 | 2,812,903 | — | — |
| 1983-06-08 | $27.10 | $42.76 | 3,479,833 | — | — |
| 1983-06-07 | $27.04 | $42.67 | 3,311,218 | — | — |
| 1983-06-06 | $27.66 | $43.66 | 2,366,470 | — | — |
| 1983-06-03 | $27.25 | $43.00 | 2,768,134 | — | — |
| 1983-06-02 | $27.13 | $42.81 | 3,359,752 | — | — |
| 1983-06-01 | $26.74 | $42.20 | 3,725,015 | — | — |
| 1983-05-31 | $26.59 | $41.96 | 3,074,403 | — | — |
| 1983-05-27 | $27.01 | $42.62 | 1,692,010 | — | — |
| 1983-05-26 | $27.34 | $43.14 | 2,710,395 | — | — |
| 1983-05-25 | $27.64 | $43.61 | 3,529,622 | — | — |
| 1983-05-24 | $27.40 | $43.23 | 2,784,034 | — | — |
| 1983-05-23 | $26.89 | $42.43 | 3,401,592 | — | — |
| 1983-05-20 | $26.47 | $41.77 | 2,254,758 | — | — |
| 1983-05-19 | $26.59 | $41.96 | 2,817,924 | — | — |
| 1983-05-18 | $27.25 | $43.00 | 3,355,568 | — | — |
| 1983-05-17 | $27.25 | $43.00 | 3,020,848 | — | — |
| 1983-05-16 | $27.55 | $43.47 | 2,798,678 | — | — |
| 1983-05-13 | $27.84 | $43.94 | 1,776,945 | — | — |
| 1983-05-12 | $27.61 | $43.56 | 1,966,062 | — | — |
| 1983-05-11 | $27.61 | $43.56 | 2,059,365 | — | — |
| 1983-05-10 | $27.93 | $44.08 | 1,895,770 | — | — |
| 1983-05-09 | $28.08 | $44.32 | 2,624,623 | — | — |
| 1983-05-06 | $28.11 | $44.36 | 3,606,190 | — | — |
| 1983-05-05 | $27.66 | $43.66 | 2,406,637 | — | — |
| 1983-05-04 | $27.84 | $43.58 | 2,563,955 | — | — |
| 1983-05-03 | $27.61 | $43.21 | 3,805,766 | — | — |
| 1983-05-02 | $27.49 | $43.02 | 4,070,614 | — | — |
| 1983-04-29 | $27.96 | $43.77 | 3,196,576 | — | — |
| 1983-04-28 | $28.02 | $43.86 | 3,202,434 | — | — |
| 1983-04-27 | $27.72 | $43.40 | 3,811,206 | — | — |
| 1983-04-26 | $27.99 | $43.82 | 3,937,144 | — | — |
| 1983-04-25 | $27.37 | $42.83 | 3,243,018 | — | — |
| 1983-04-22 | $28.02 | $43.86 | 3,380,254 | — | — |
| 1983-04-21 | $27.49 | $43.02 | 4,483,993 | — | — |
| 1983-04-20 | $27.52 | $43.07 | 4,060,990 | — | — |
| 1983-04-19 | $26.65 | $41.71 | 3,888,610 | — | — |
| 1983-04-18 | $26.92 | $42.13 | 4,269,354 | — | — |
| 1983-04-15 | $26.32 | $41.20 | 3,322,514 | — | — |
| 1983-04-14 | $26.17 | $40.96 | 4,215,380 | — | — |
| 1983-04-13 | $25.99 | $40.68 | 4,095,299 | — | — |
| 1983-04-12 | $25.57 | $40.03 | 4,389,016 | — | — |
| 1983-04-11 | $25.48 | $39.89 | 6,908,621 | — | — |
| 1983-04-08 | $24.83 | $38.86 | 3,741,333 | — | — |
| 1983-04-07 | $24.68 | $38.63 | 2,540,106 | — | — |
| 1983-04-06 | $24.53 | $38.39 | 3,589,454 | — | — |
| 1983-04-05 | $24.38 | $38.16 | 2,978,171 | — | — |
| 1983-04-04 | $24.47 | $38.30 | 2,792,820 | — | — |
| 1983-03-31 | $24.32 | $38.06 | 2,515,002 | — | — |
| 1983-03-30 | $24.92 | $39.00 | 3,460,168 | — | — |
| 1983-03-29 | $24.59 | $38.49 | 3,283,603 | — | — |
| 1983-03-28 | $24.47 | $38.30 | 2,085,306 | — | — |
| 1983-03-25 | $24.41 | $38.20 | 2,732,989 | — | — |
| 1983-03-24 | $24.44 | $38.25 | 3,904,927 | — | — |
| 1983-03-23 | $24.41 | $38.20 | 3,953,880 | — | — |
| 1983-03-22 | $23.93 | $37.46 | 2,515,421 | — | — |
| 1983-03-21 | $24.08 | $37.69 | 4,146,762 | — | — |
| 1983-03-18 | $23.87 | $37.36 | 2,705,793 | — | — |
| 1983-03-17 | $23.63 | $36.99 | 2,790,310 | — | — |
| 1983-03-16 | $23.63 | $36.99 | 2,960,180 | — | — |
| 1983-03-15 | $24.11 | $37.74 | 2,898,675 | — | — |
| 1983-03-14 | $24.02 | $37.60 | 2,761,440 | — | — |
| 1983-03-11 | $24.08 | $37.69 | 2,110,828 | — | — |
| 1983-03-10 | $23.96 | $37.50 | 2,803,698 | — | — |
| 1983-03-09 | $24.44 | $38.25 | 3,166,451 | — | — |
| 1983-03-08 | $24.11 | $37.74 | 3,312,473 | — | — |
| 1983-03-07 | $24.62 | $38.53 | 3,342,179 | — | — |
| 1983-03-04 | $24.44 | $38.25 | 2,868,969 | — | — |
| 1983-03-03 | $24.35 | $38.11 | 3,528,786 | — | — |
| 1983-03-02 | $24.41 | $38.20 | 5,557,189 | — | — |
| 1983-03-01 | $24.32 | $38.06 | 4,629,596 | — | — |
| 1983-02-28 | $23.66 | $37.04 | 3,809,950 | — | — |
| 1983-02-25 | $23.99 | $37.55 | 4,401,986 | — | — |
| 1983-02-24 | $24.11 | $37.74 | 5,713,670 | — | — |
| 1983-02-23 | $23.60 | $36.94 | 2,676,086 | — | — |
| 1983-02-22 | $23.21 | $36.33 | 3,122,938 | — | — |
| 1983-02-18 | $23.57 | $36.90 | 2,809,556 | — | — |
| 1983-02-17 | $23.51 | $36.80 | 4,673,110 | — | — |
| 1983-02-16 | $23.51 | $36.80 | 3,931,286 | — | — |
| 1983-02-15 | $23.63 | $36.99 | 5,660,115 | — | — |
| 1983-02-14 | $23.66 | $37.04 | 4,791,098 | — | — |
| 1983-02-11 | $23.03 | $36.05 | 3,309,544 | — | — |
| 1983-02-10 | $23.03 | $36.05 | 3,226,701 | — | — |
| 1983-02-09 | $22.59 | $35.35 | 3,818,737 | — | — |
| 1983-02-08 | $22.74 | $35.59 | 2,692,404 | — | — |
| 1983-02-07 | $23.21 | $36.33 | 2,357,266 | — | — |
| 1983-02-04 | $23.27 | $36.43 | 3,493,640 | — | — |
| 1983-02-03 | $22.83 | $35.73 | 3,415,818 | — | — |
| 1983-02-02 | $22.94 | $35.59 | 4,694,030 | — | — |
| 1983-02-01 | $23.18 | $35.96 | 2,762,277 | — | — |
| 1983-01-31 | $23.63 | $36.66 | 2,402,453 | — | — |
| 1983-01-28 | $23.27 | $36.10 | 2,651,819 | — | — |
| 1983-01-27 | $23.33 | $36.19 | 3,316,238 | — | — |
| 1983-01-26 | $22.74 | $35.27 | 3,525,020 | — | — |
| 1983-01-25 | $22.94 | $35.59 | 4,742,982 | — | — |
| 1983-01-24 | $22.44 | $34.80 | 6,181,860 | — | — |
| 1983-01-21 | $22.62 | $35.08 | 7,468,858 | — | — |
| 1983-01-20 | $23.39 | $36.29 | 2,626,715 | — | — |
| 1983-01-19 | $23.54 | $36.52 | 4,053,041 | — | — |
| 1983-01-18 | $23.81 | $36.94 | 4,246,760 | — | — |
| 1983-01-17 | $23.72 | $36.80 | 4,789,425 | — | — |
| 1983-01-14 | $23.69 | $36.75 | 3,656,816 | — | — |
| 1983-01-13 | $23.57 | $36.56 | 3,075,240 | — | — |
| 1983-01-12 | $23.45 | $36.38 | 6,384,366 | — | — |
| 1983-01-11 | $23.42 | $36.33 | 3,560,166 | — | — |
| 1983-01-10 | $23.42 | $36.33 | 4,661,813 | — | — |
| 1983-01-07 | $23.09 | $35.82 | 4,437,550 | — | — |
| 1983-01-06 | $23.33 | $36.19 | 4,285,253 | — | — |
| 1983-01-05 | $22.94 | $35.59 | 3,978,566 | — | — |
| 1983-01-04 | $22.85 | $35.45 | 3,828,778 | — | — |
| 1983-01-03 | $22.23 | $34.48 | 3,182,350 | — | — |