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
- 1979-10-15 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 | $25.88 | $25.87 | 25,300 | — | — |
| 1983-12-29 | $25.50 | $25.50 | 48,900 | — | — |
| 1983-12-28 | $25.13 | $25.13 | 7,500 | — | — |
| 1983-12-27 | $25.63 | $25.62 | 35,900 | — | — |
| 1983-12-23 | $25.25 | $25.25 | 10,500 | — | — |
| 1983-12-22 | $25.25 | $25.25 | 14,900 | — | — |
| 1983-12-21 | $24.88 | $24.87 | 8,900 | — | — |
| 1983-12-20 | $24.75 | $24.75 | 6,300 | — | — |
| 1983-12-19 | $24.88 | $24.87 | 9,000 | — | — |
| 1983-12-16 | $25.25 | $25.25 | 35,300 | — | — |
| 1983-12-15 | $24.50 | $24.50 | 40,200 | — | — |
| 1983-12-14 | $24.75 | $24.75 | 6,900 | — | — |
| 1983-12-13 | $25.25 | $25.25 | 3,300 | — | — |
| 1983-12-12 | $25.38 | $25.37 | 2,700 | — | — |
| 1983-12-09 | $25.25 | $25.25 | 13,100 | — | — |
| 1983-12-08 | $24.75 | $24.75 | 10,200 | — | — |
| 1983-12-07 | $25.13 | $25.13 | 21,200 | — | — |
| 1983-12-06 | $25.50 | $25.50 | 8,800 | — | — |
| 1983-12-05 | $25.00 | $25.00 | 9,200 | — | — |
| 1983-12-02 | $25.13 | $25.13 | 3,600 | — | — |
| 1983-12-01 | $25.00 | $25.00 | 6,700 | — | — |
| 1983-11-30 | $25.75 | $25.75 | 27,800 | — | — |
| 1983-11-29 | $25.75 | $25.75 | 7,000 | — | — |
| 1983-11-28 | $25.75 | $25.75 | 21,900 | — | — |
| 1983-11-25 | $25.88 | $25.87 | 7,600 | — | — |
| 1983-11-23 | $25.88 | $25.87 | 9,800 | — | — |
| 1983-11-22 | $26.00 | $26.00 | 7,600 | — | — |
| 1983-11-21 | $26.25 | $26.25 | 134,900 | — | — |
| 1983-11-18 | $26.25 | $26.25 | 19,100 | — | — |
| 1983-11-17 | $26.38 | $26.37 | 21,100 | — | — |
| 1983-11-16 | $26.50 | $26.50 | 110,800 | — | — |
| 1983-11-15 | $26.00 | $26.00 | 17,100 | — | — |
| 1983-11-14 | $26.75 | $26.75 | 65,500 | — | — |
| 1983-11-11 | $28.13 | $28.13 | 61,100 | — | — |
| 1983-11-10 | $26.00 | $26.00 | 107,900 | — | — |
| 1983-11-09 | $24.25 | $24.25 | 25,700 | — | — |
| 1983-11-08 | $25.25 | $25.25 | 16,100 | — | — |
| 1983-11-07 | $25.63 | $25.62 | 18,000 | — | — |
| 1983-11-04 | $25.63 | $25.62 | 6,400 | — | — |
| 1983-11-03 | $26.00 | $26.00 | 14,400 | — | — |
| 1983-11-02 | $26.63 | $26.62 | 35,800 | — | — |
| 1983-11-01 | $26.63 | $26.62 | 108,400 | — | — |
| 1983-10-31 | $26.88 | $26.87 | 18,300 | — | — |
| 1983-10-28 | $26.75 | $26.75 | 37,300 | — | — |
| 1983-10-27 | $26.75 | $26.75 | 2,500 | — | — |
| 1983-10-26 | $26.63 | $26.62 | 9,200 | — | — |
| 1983-10-25 | $26.75 | $26.75 | 44,600 | — | — |
| 1983-10-24 | $27.00 | $27.00 | 12,900 | — | — |
| 1983-10-21 | $26.88 | $26.87 | 1,000 | — | — |
| 1983-10-20 | $26.75 | $26.75 | 3,500 | — | — |
| 1983-10-19 | $27.25 | $27.25 | 9,700 | — | — |
| 1983-10-18 | $27.50 | $27.50 | 6,500 | — | — |
| 1983-10-17 | $27.63 | $27.62 | 7,400 | — | — |
| 1983-10-14 | $27.38 | $27.37 | 33,800 | — | — |
| 1983-10-13 | $27.25 | $27.25 | 3,800 | — | — |
| 1983-10-12 | $27.00 | $27.00 | 3,500 | — | — |
| 1983-10-11 | $27.00 | $27.00 | 31,700 | — | — |
| 1983-10-10 | $27.50 | $27.50 | 26,200 | — | — |
| 1983-10-07 | $26.75 | $26.75 | 5,400 | — | — |
| 1983-10-06 | $26.50 | $26.50 | 12,800 | — | — |
| 1983-10-05 | $26.25 | $26.25 | 22,900 | — | — |
| 1983-10-04 | $26.50 | $26.50 | 17,700 | — | — |
| 1983-10-03 | $25.88 | $25.87 | 63,400 | — | — |
| 1983-09-30 | $26.88 | $26.87 | 6,400 | — | — |
| 1983-09-29 | $27.63 | $27.62 | 5,000 | — | — |
| 1983-09-28 | $27.63 | $27.62 | 24,000 | — | — |
| 1983-09-27 | $27.75 | $27.75 | 11,800 | — | — |
| 1983-09-26 | $28.00 | $28.00 | 24,400 | — | — |
| 1983-09-23 | $27.88 | $27.87 | 37,900 | — | — |
| 1983-09-22 | $28.00 | $28.00 | 118,300 | — | — |
| 1983-09-21 | $27.63 | $27.62 | 20,400 | — | — |
| 1983-09-20 | $27.88 | $27.87 | 76,500 | — | — |
| 1983-09-19 | $27.38 | $27.37 | 26,200 | — | — |
| 1983-09-16 | $28.00 | $28.00 | 31,500 | — | — |
| 1983-09-15 | $27.13 | $27.13 | 23,700 | — | — |
| 1983-09-14 | $27.63 | $27.62 | 171,800 | — | — |
| 1983-09-13 | $25.63 | $25.62 | 21,300 | — | — |
| 1983-09-12 | $25.88 | $25.87 | 8,200 | — | — |
| 1983-09-09 | $25.50 | $25.50 | 37,100 | — | — |
| 1983-09-08 | $26.00 | $26.00 | 8,800 | — | — |
| 1983-09-07 | $25.50 | $25.50 | 6,300 | — | — |
| 1983-09-06 | $25.63 | $25.62 | 16,000 | — | — |
| 1983-09-02 | $25.63 | $25.62 | 7,300 | — | — |
| 1983-09-01 | $25.00 | $25.00 | 11,700 | — | — |
| 1983-08-31 | $24.75 | $24.75 | 15,200 | — | — |
| 1983-08-30 | $24.25 | $24.25 | 25,500 | — | — |
| 1983-08-29 | $24.25 | $24.25 | 14,800 | — | — |
| 1983-08-26 | $24.63 | $24.62 | 12,200 | — | — |
| 1983-08-25 | $24.75 | $24.75 | 7,500 | — | — |
| 1983-08-24 | $25.25 | $25.25 | 10,200 | — | — |
| 1983-08-23 | $25.25 | $25.25 | 8,900 | — | — |
| 1983-08-22 | $25.25 | $25.25 | 39,200 | — | — |
| 1983-08-19 | $26.50 | $26.50 | 9,200 | — | — |
| 1983-08-18 | $26.38 | $26.37 | 21,200 | — | — |
| 1983-08-17 | $25.50 | $25.50 | 123,600 | — | — |
| 1983-08-16 | $24.88 | $24.87 | 12,200 | — | — |
| 1983-08-15 | $24.75 | $24.75 | 74,300 | — | — |
| 1983-08-12 | $24.00 | $24.00 | 19,600 | — | — |
| 1983-08-11 | $24.25 | $24.25 | 14,700 | — | — |
| 1983-08-10 | $23.88 | $23.87 | 8,200 | — | — |
| 1983-08-09 | $24.00 | $24.00 | 29,500 | — | — |
| 1983-08-08 | $24.25 | $24.25 | 2,500 | — | — |
| 1983-08-05 | $24.25 | $24.25 | 69,100 | — | — |
| 1983-08-04 | $24.00 | $24.00 | 23,600 | — | — |
| 1983-08-03 | $24.75 | $24.75 | 29,800 | — | — |
| 1983-08-02 | $25.50 | $25.50 | 70,200 | — | — |
| 1983-08-01 | $25.63 | $25.62 | 94,000 | — | — |
| 1983-07-29 | $25.75 | $25.75 | 13,200 | — | — |
| 1983-07-28 | $26.00 | $26.00 | 30,100 | — | — |
| 1983-07-27 | $26.25 | $26.25 | 20,900 | — | — |
| 1983-07-26 | $26.13 | $26.12 | 8,500 | — | — |
| 1983-07-25 | $26.50 | $26.50 | 44,600 | — | — |
| 1983-07-22 | $26.63 | $26.62 | 6,800 | — | — |
| 1983-07-21 | $26.75 | $26.75 | 27,400 | — | — |
| 1983-07-20 | $26.50 | $26.50 | 12,300 | — | — |
| 1983-07-19 | $26.75 | $26.75 | 51,000 | — | — |
| 1983-07-18 | $26.50 | $26.50 | 12,100 | — | — |
| 1983-07-15 | $26.13 | $26.12 | 2,800 | — | — |
| 1983-07-14 | $26.00 | $26.00 | 17,700 | — | — |
| 1983-07-13 | $25.75 | $25.75 | 93,900 | — | — |
| 1983-07-12 | $26.00 | $26.00 | 16,200 | — | — |
| 1983-07-11 | $26.25 | $26.25 | 84,000 | — | — |
| 1983-07-08 | $26.00 | $26.00 | 3,800 | — | — |
| 1983-07-07 | $26.00 | $26.00 | 19,400 | — | — |
| 1983-07-06 | $27.00 | $27.00 | 18,200 | — | — |
| 1983-07-05 | $26.25 | $26.25 | 7,600 | — | — |
| 1983-07-01 | $25.75 | $25.75 | 14,600 | — | — |
| 1983-06-30 | $25.38 | $25.37 | 6,900 | — | — |
| 1983-06-29 | $24.50 | $24.50 | 18,000 | — | — |
| 1983-06-28 | $24.75 | $24.75 | 12,500 | — | — |
| 1983-06-27 | $24.50 | $24.50 | 16,900 | — | — |
| 1983-06-24 | $25.50 | $25.50 | 7,800 | — | — |
| 1983-06-23 | $25.75 | $25.75 | 9,300 | — | — |
| 1983-06-22 | $25.75 | $25.75 | 14,700 | — | — |
| 1983-06-21 | $26.00 | $26.00 | 43,400 | — | — |
| 1983-06-20 | $25.75 | $25.75 | 17,300 | — | — |
| 1983-06-17 | $25.50 | $25.50 | 23,400 | — | — |
| 1983-06-16 | $23.88 | $23.87 | 84,600 | — | — |
| 1983-06-15 | $24.00 | $24.00 | 34,800 | — | — |
| 1983-06-14 | $24.13 | $24.12 | 18,000 | — | — |
| 1983-06-13 | $24.00 | $24.00 | 157,800 | — | — |
| 1983-06-10 | $22.75 | $22.75 | 89,500 | — | — |
| 1983-06-09 | $23.13 | $23.12 | 93,000 | — | — |
| 1983-06-08 | $23.63 | $23.62 | 120,200 | — | — |
| 1983-06-07 | $24.00 | $24.00 | 56,700 | — | — |
| 1983-06-06 | $23.75 | $23.75 | 140,300 | — | — |
| 1983-06-03 | $24.38 | $24.37 | 23,800 | — | — |
| 1983-06-02 | $24.50 | $24.50 | 14,900 | — | — |
| 1983-06-01 | $24.00 | $24.00 | 18,400 | — | — |
| 1983-05-31 | $24.88 | $24.87 | 68,000 | — | — |
| 1983-05-27 | $24.75 | $24.75 | 27,900 | — | — |
| 1983-05-26 | $24.25 | $24.25 | 17,600 | — | — |
| 1983-05-25 | $24.13 | $24.12 | 26,200 | — | — |
| 1983-05-24 | $24.00 | $24.00 | 97,800 | — | — |
| 1983-05-23 | $23.75 | $23.75 | 47,300 | — | — |
| 1983-05-20 | $24.38 | $24.37 | 10,500 | — | — |
| 1983-05-19 | $24.50 | $24.50 | 8,800 | — | — |
| 1983-05-18 | $24.88 | $24.87 | 20,400 | — | — |
| 1983-05-17 | $25.25 | $25.25 | 17,900 | — | — |
| 1983-05-16 | $24.88 | $24.87 | 39,400 | — | — |
| 1983-05-13 | $25.38 | $25.37 | 45,700 | — | — |
| 1983-05-12 | $25.75 | $25.75 | 21,100 | — | — |
| 1983-05-11 | $25.75 | $25.75 | 88,000 | — | — |
| 1983-05-10 | $23.88 | $23.87 | 79,200 | — | — |
| 1983-05-09 | $23.75 | $23.75 | 63,900 | — | — |
| 1983-05-06 | $23.75 | $23.75 | 36,400 | — | — |
| 1983-05-05 | $24.00 | $24.00 | 34,800 | — | — |
| 1983-05-04 | $23.88 | $23.87 | 128,100 | — | — |
| 1983-05-03 | $23.88 | $23.87 | 72,300 | — | — |
| 1983-05-02 | $24.88 | $24.87 | 50,400 | — | — |
| 1983-04-29 | $25.38 | $25.37 | 21,900 | — | — |
| 1983-04-28 | $25.00 | $25.00 | 66,100 | — | — |
| 1983-04-27 | $24.50 | $24.50 | 37,000 | — | — |
| 1983-04-26 | $24.25 | $24.25 | 81,600 | — | — |
| 1983-04-25 | $24.25 | $24.25 | 68,900 | — | — |
| 1983-04-22 | $24.00 | $24.00 | 75,100 | — | — |
| 1983-04-21 | $23.50 | $23.50 | 78,900 | — | — |
| 1983-04-20 | $23.50 | $23.50 | 34,600 | — | — |
| 1983-04-19 | $23.75 | $23.75 | 16,100 | — | — |
| 1983-04-18 | $24.00 | $24.00 | 34,400 | — | — |
| 1983-04-15 | $23.50 | $23.50 | 27,100 | — | — |
| 1983-04-14 | $24.25 | $24.25 | 18,700 | — | — |
| 1983-04-13 | $25.00 | $25.00 | 10,100 | — | — |
| 1983-04-12 | $25.25 | $25.25 | 41,700 | — | — |
| 1983-04-11 | $25.25 | $25.25 | 27,400 | — | — |
| 1983-04-08 | $25.25 | $25.25 | 5,800 | — | — |
| 1983-04-07 | $25.50 | $25.50 | 25,700 | — | — |
| 1983-04-06 | $25.50 | $25.50 | 40,200 | — | — |
| 1983-04-05 | $26.00 | $26.00 | 90,300 | — | — |
| 1983-04-04 | $26.63 | $26.62 | 12,400 | — | — |
| 1983-03-31 | $27.25 | $27.25 | 277,800 | — | — |
| 1983-03-30 | $26.63 | $26.62 | 43,600 | — | — |
| 1983-03-29 | $26.13 | $26.12 | 16,100 | — | — |
| 1983-03-28 | $25.75 | $25.75 | 19,100 | — | — |
| 1983-03-25 | $25.75 | $25.75 | 25,100 | — | — |
| 1983-03-24 | $26.50 | $26.50 | 71,800 | — | — |
| 1983-03-23 | $26.63 | $26.62 | 10,400 | — | — |
| 1983-03-22 | $26.75 | $26.75 | 71,600 | — | — |
| 1983-03-21 | $26.75 | $26.75 | 40,500 | — | — |
| 1983-03-18 | $26.63 | $26.62 | 52,500 | — | — |
| 1983-03-17 | $27.00 | $27.00 | 54,400 | — | — |
| 1983-03-16 | $27.63 | $27.62 | 52,000 | — | — |
| 1983-03-15 | $28.00 | $28.00 | 70,400 | — | — |
| 1983-03-14 | $27.63 | $27.62 | 15,100 | — | — |
| 1983-03-11 | $28.00 | $28.00 | 98,600 | — | — |
| 1983-03-10 | $27.13 | $27.13 | 13,500 | — | — |
| 1983-03-09 | $27.38 | $27.37 | 37,700 | — | — |
| 1983-03-08 | $27.50 | $27.50 | 72,200 | — | — |
| 1983-03-07 | $27.75 | $27.75 | 41,000 | — | — |
| 1983-03-04 | $28.00 | $28.00 | 73,300 | — | — |
| 1983-03-03 | $28.25 | $28.25 | 54,300 | — | — |
| 1983-03-02 | $27.13 | $27.13 | 38,300 | — | — |
| 1983-03-01 | $27.00 | $27.00 | 101,100 | — | — |
| 1983-02-28 | $26.50 | $26.50 | 90,300 | — | — |
| 1983-02-25 | $25.75 | $25.75 | 55,400 | — | — |
| 1983-02-24 | $25.25 | $25.25 | 46,700 | — | — |
| 1983-02-23 | $25.75 | $25.75 | 50,200 | — | — |
| 1983-02-22 | $24.25 | $24.25 | 134,300 | — | — |
| 1983-02-18 | $25.63 | $25.62 | 72,200 | — | — |
| 1983-02-17 | $25.00 | $25.00 | 163,200 | — | — |
| 1983-02-16 | $23.13 | $23.12 | 40,300 | — | — |
| 1983-02-15 | $22.75 | $22.75 | 10,600 | — | — |
| 1983-02-14 | $23.25 | $23.25 | 37,700 | — | — |
| 1983-02-11 | $23.00 | $23.00 | 28,300 | — | — |
| 1983-02-10 | $22.88 | $22.87 | 33,300 | — | — |
| 1983-02-09 | $22.25 | $22.25 | 15,200 | — | — |
| 1983-02-08 | $23.00 | $23.00 | 19,800 | — | — |
| 1983-02-07 | $22.75 | $22.75 | 68,100 | — | — |
| 1983-02-04 | $22.75 | $22.75 | 6,200 | — | — |
| 1983-02-03 | $22.75 | $22.75 | 36,000 | — | — |
| 1983-02-02 | $22.75 | $22.75 | 17,900 | — | — |
| 1983-02-01 | $23.13 | $23.12 | 9,000 | — | — |
| 1983-01-31 | $23.00 | $23.00 | 9,700 | — | — |
| 1983-01-28 | $23.63 | $23.62 | 15,100 | — | — |
| 1983-01-27 | $23.00 | $23.00 | 9,700 | — | — |
| 1983-01-26 | $23.38 | $23.37 | 12,800 | — | — |
| 1983-01-25 | $22.75 | $22.75 | 20,500 | — | — |
| 1983-01-24 | $23.63 | $23.62 | 57,000 | — | — |
| 1983-01-21 | $23.63 | $23.62 | 11,200 | — | — |
| 1983-01-20 | $23.88 | $23.87 | 13,000 | — | — |
| 1983-01-19 | $23.75 | $23.75 | 13,400 | — | — |
| 1983-01-18 | $23.50 | $23.50 | 33,300 | — | — |
| 1983-01-17 | $23.50 | $23.50 | 29,900 | — | — |
| 1983-01-14 | $23.88 | $23.87 | 22,300 | — | — |
| 1983-01-13 | $23.88 | $23.87 | 14,400 | — | — |
| 1983-01-12 | $24.13 | $24.12 | 11,200 | — | — |
| 1983-01-11 | $24.25 | $24.25 | 8,500 | — | — |
| 1983-01-10 | $24.25 | $24.25 | 20,600 | — | — |
| 1983-01-07 | $24.25 | $24.25 | 93,400 | — | — |
| 1983-01-06 | $24.25 | $24.25 | 80,900 | — | — |
| 1983-01-05 | $23.75 | $23.75 | 19,100 | — | — |
| 1983-01-04 | $23.00 | $23.00 | 4,900 | — | — |
| 1983-01-03 | $22.88 | $22.87 | 32,300 | — | — |