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 | $27.88 | $27.87 | 10,600 | — | — |
| 1983-12-29 | $28.38 | $28.37 | 19,000 | — | — |
| 1983-12-28 | $28.63 | $28.62 | 7,000 | — | — |
| 1983-12-27 | $28.38 | $28.37 | 8,200 | — | — |
| 1983-12-23 | $28.63 | $28.62 | 14,200 | — | — |
| 1983-12-22 | $28.75 | $28.75 | 4,800 | — | — |
| 1983-12-21 | $28.75 | $28.75 | 28,000 | — | — |
| 1983-12-20 | $28.56 | $28.56 | 12,600 | — | — |
| 1983-12-19 | $28.63 | $28.62 | 9,000 | — | — |
| 1983-12-16 | $28.69 | $28.69 | 43,200 | — | — |
| 1983-12-15 | $28.75 | $28.75 | 19,200 | — | — |
| 1983-12-14 | $28.75 | $28.75 | 20,400 | — | — |
| 1983-12-13 | $28.88 | $28.87 | 3,200 | — | — |
| 1983-12-12 | $28.88 | $28.87 | 2,400 | — | — |
| 1983-12-09 | $28.81 | $28.81 | 400 | — | — |
| 1983-12-08 | $29.00 | $29.00 | 4,800 | — | — |
| 1983-12-07 | $29.00 | $29.00 | 7,400 | — | — |
| 1983-12-06 | $29.00 | $29.00 | 12,200 | — | — |
| 1983-12-05 | $28.75 | $28.75 | 1,800 | — | — |
| 1983-12-02 | $28.88 | $28.87 | 22,600 | — | — |
| 1983-12-01 | $28.63 | $28.62 | 11,600 | — | — |
| 1983-11-30 | $29.00 | $29.00 | 600 | — | — |
| 1983-11-29 | $29.13 | $29.12 | 5,200 | — | — |
| 1983-11-28 | $29.38 | $29.37 | 2,800 | — | — |
| 1983-11-25 | $29.63 | $29.62 | 17,200 | — | — |
| 1983-11-23 | $29.63 | $29.62 | 2,400 | — | — |
| 1983-11-22 | $29.38 | $29.37 | 8,200 | — | — |
| 1983-11-21 | $29.38 | $29.37 | 7,600 | — | — |
| 1983-11-18 | $28.88 | $28.87 | 4,600 | — | — |
| 1983-11-17 | $28.88 | $28.87 | 3,200 | — | — |
| 1983-11-16 | $28.88 | $28.87 | 16,200 | — | — |
| 1983-11-15 | $28.25 | $28.25 | 6,000 | — | — |
| 1983-11-14 | $28.19 | $28.19 | 7,600 | — | — |
| 1983-11-11 | $27.75 | $27.75 | 1,400 | — | — |
| 1983-11-10 | $27.50 | $27.50 | 16,800 | — | — |
| 1983-11-09 | $27.38 | $27.37 | 37,600 | — | — |
| 1983-11-08 | $27.00 | $27.00 | 41,800 | — | — |
| 1983-11-07 | $27.50 | $27.50 | 15,200 | — | — |
| 1983-11-04 | $28.13 | $28.12 | 48,800 | — | — |
| 1983-11-03 | $28.25 | $28.25 | 2,000 | — | — |
| 1983-11-02 | $28.13 | $28.12 | 12,600 | — | — |
| 1983-11-01 | $28.13 | $28.12 | 20,200 | — | — |
| 1983-10-31 | $28.06 | $28.06 | 4,600 | — | — |
| 1983-10-28 | $28.25 | $28.25 | 11,200 | — | — |
| 1983-10-27 | $28.31 | $28.31 | 7,200 | — | — |
| 1983-10-26 | $28.31 | $28.31 | 16,800 | — | — |
| 1983-10-25 | $28.00 | $28.00 | 600 | — | — |
| 1983-10-24 | $28.00 | $28.00 | 26,000 | — | — |
| 1983-10-21 | $28.50 | $28.50 | 4,400 | — | — |
| 1983-10-20 | $28.69 | $28.69 | 8,800 | — | — |
| 1983-10-19 | $29.25 | $29.25 | 8,200 | — | — |
| 1983-10-18 | $29.50 | $29.50 | 10,600 | — | — |
| 1983-10-17 | $29.50 | $29.50 | 2,400 | — | — |
| 1983-10-14 | $29.38 | $29.37 | 5,200 | — | — |
| 1983-10-13 | $29.50 | $29.50 | 12,800 | — | — |
| 1983-10-12 | $29.63 | $29.62 | 1,600 | — | — |
| 1983-10-11 | $29.56 | $29.56 | 4,200 | — | — |
| 1983-10-10 | $29.75 | $29.75 | 200 | — | — |
| 1983-10-07 | $29.75 | $29.75 | 4,800 | — | — |
| 1983-10-06 | $29.25 | $29.25 | 5,800 | — | — |
| 1983-10-05 | $28.88 | $28.87 | 91,400 | — | — |
| 1983-10-04 | $28.50 | $28.50 | 9,800 | — | — |
| 1983-10-03 | $27.63 | $27.62 | 54,600 | — | — |
| 1983-09-30 | $27.50 | $27.50 | 3,800 | — | — |
| 1983-09-29 | $27.75 | $27.75 | 43,600 | — | — |
| 1983-09-28 | $27.75 | $27.75 | 26,000 | — | — |
| 1983-09-27 | $27.13 | $27.12 | 22,200 | — | — |
| 1983-09-26 | $27.63 | $27.62 | 1,200 | — | — |
| 1983-09-23 | $27.75 | $27.75 | 6,200 | — | — |
| 1983-09-22 | $27.81 | $27.81 | 37,400 | — | — |
| 1983-09-21 | $28.13 | $28.12 | 13,000 | — | — |
| 1983-09-20 | $28.75 | $28.75 | 42,600 | — | — |
| 1983-09-19 | $28.94 | $28.94 | 19,000 | — | — |
| 1983-09-16 | $28.81 | $28.81 | 6,800 | — | — |
| 1983-09-15 | $29.00 | $29.00 | 2,000 | — | — |
| 1983-09-14 | $28.75 | $28.75 | 28,200 | — | — |
| 1983-09-13 | $28.75 | $28.75 | 5,600 | — | — |
| 1983-09-12 | $28.69 | $28.69 | 6,400 | — | — |
| 1983-09-09 | $28.00 | $28.00 | 4,000 | — | — |
| 1983-09-08 | $27.63 | $27.62 | 10,200 | — | — |
| 1983-09-07 | $27.50 | $27.50 | 17,400 | — | — |
| 1983-09-06 | $27.00 | $27.00 | 10,400 | — | — |
| 1983-09-02 | $26.69 | $26.69 | 1,800 | — | — |
| 1983-09-01 | $26.75 | $26.75 | 11,400 | — | — |
| 1983-08-31 | $26.69 | $26.69 | 16,000 | — | — |
| 1983-08-30 | $26.69 | $26.69 | 400 | — | — |
| 1983-08-29 | $26.69 | $26.69 | 1,800 | — | — |
| 1983-08-26 | $26.56 | $26.56 | 15,800 | — | — |
| 1983-08-25 | $26.63 | $26.63 | 1,000 | — | — |
| 1983-08-24 | $26.63 | $26.63 | 36,200 | — | — |
| 1983-08-23 | $26.31 | $26.31 | 1,800 | — | — |
| 1983-08-22 | $26.19 | $26.19 | 4,000 | — | — |
| 1983-08-19 | $26.06 | $26.06 | 9,000 | — | — |
| 1983-08-18 | $26.63 | $26.63 | 14,800 | — | — |
| 1983-08-17 | $26.13 | $26.12 | 2,000 | — | — |
| 1983-08-16 | $26.06 | $26.06 | 1,400 | — | — |
| 1983-08-15 | $26.06 | $26.06 | 9,000 | — | — |
| 1983-08-12 | $26.13 | $26.12 | 48,600 | — | — |
| 1983-08-11 | $25.81 | $25.81 | 2,400 | — | — |
| 1983-08-10 | $25.88 | $25.87 | 26,800 | — | — |
| 1983-08-09 | $26.13 | $26.12 | 32,800 | — | — |
| 1983-08-08 | $26.13 | $26.12 | 13,000 | — | — |
| 1983-08-05 | $26.06 | $26.06 | 7,200 | — | — |
| 1983-08-04 | $26.13 | $26.12 | 4,600 | — | — |
| 1983-08-03 | $26.06 | $26.06 | 9,000 | — | — |
| 1983-08-02 | $25.94 | $25.94 | 18,200 | — | — |
| 1983-08-01 | $25.50 | $25.50 | 11,000 | — | — |
| 1983-07-29 | $25.31 | $25.31 | 5,200 | — | — |
| 1983-07-28 | $25.63 | $25.62 | 87,200 | — | — |
| 1983-07-27 | $25.94 | $25.94 | 14,400 | — | — |
| 1983-07-26 | $26.00 | $26.00 | 14,600 | — | — |
| 1983-07-25 | $25.50 | $25.50 | 23,600 | — | — |
| 1983-07-22 | $25.13 | $25.12 | 5,200 | — | — |
| 1983-07-21 | $24.88 | $24.87 | 8,200 | — | — |
| 1983-07-20 | $24.88 | $24.87 | 40,400 | — | — |
| 1983-07-19 | $24.31 | $24.31 | 7,200 | — | — |
| 1983-07-18 | $24.69 | $24.69 | 17,800 | — | — |
| 1983-07-15 | $25.06 | $25.06 | 39,800 | — | — |
| 1983-07-14 | $25.06 | $25.06 | 33,200 | — | — |
| 1983-07-13 | $25.13 | $25.12 | 58,000 | — | — |
| 1983-07-12 | $25.13 | $25.12 | 73,600 | — | — |
| 1983-07-11 | $25.13 | $25.12 | 6,600 | — | — |
| 1983-07-08 | $24.88 | $24.87 | 34,200 | — | — |
| 1983-07-07 | $25.00 | $25.00 | 4,600 | — | — |
| 1983-07-06 | $25.50 | $25.50 | 21,600 | — | — |
| 1983-07-05 | $25.13 | $25.12 | 11,800 | — | — |
| 1983-07-01 | $25.31 | $25.31 | 7,400 | — | — |
| 1983-06-30 | $24.88 | $24.87 | 4,200 | — | — |
| 1983-06-29 | $25.25 | $25.25 | 18,000 | — | — |
| 1983-06-28 | $25.75 | $25.75 | 10,000 | — | — |
| 1983-06-27 | $26.44 | $26.44 | 8,400 | — | — |
| 1983-06-24 | $26.50 | $26.50 | 8,600 | — | — |
| 1983-06-23 | $26.75 | $26.75 | 3,800 | — | — |
| 1983-06-22 | $26.81 | $26.81 | 11,400 | — | — |
| 1983-06-21 | $27.00 | $27.00 | 12,200 | — | — |
| 1983-06-20 | $27.19 | $27.19 | 21,600 | — | — |
| 1983-06-17 | $26.75 | $26.75 | 4,000 | — | — |
| 1983-06-16 | $26.81 | $26.81 | 9,400 | — | — |
| 1983-06-15 | $26.69 | $26.69 | 7,800 | — | — |
| 1983-06-14 | $26.75 | $26.75 | 3,200 | — | — |
| 1983-06-13 | $26.25 | $26.25 | 9,600 | — | — |
| 1983-06-10 | $25.31 | $25.31 | 4,600 | — | — |
| 1983-06-09 | $25.13 | $25.12 | 2,000 | — | — |
| 1983-06-08 | $25.06 | $25.06 | 11,200 | — | — |
| 1983-06-07 | $25.25 | $25.25 | 25,800 | — | — |
| 1983-06-06 | $24.88 | $24.87 | 5,400 | — | — |
| 1983-06-03 | $25.00 | $25.00 | 2,000 | — | — |
| 1983-06-02 | $24.50 | $24.50 | 4,800 | — | — |
| 1983-06-01 | $24.25 | $24.25 | 11,800 | — | — |
| 1983-05-31 | $24.31 | $24.31 | 4,200 | — | — |
| 1983-05-27 | $24.50 | $24.50 | 9,800 | — | — |
| 1983-05-26 | $24.50 | $24.50 | 12,800 | — | — |
| 1983-05-25 | $23.69 | $23.69 | 1,200 | — | — |
| 1983-05-24 | $23.63 | $23.62 | 28,400 | — | — |
| 1983-05-23 | $23.25 | $23.25 | 26,000 | — | — |
| 1983-05-20 | $23.25 | $23.25 | 1,600 | — | — |
| 1983-05-19 | $23.38 | $23.37 | 4,000 | — | — |
| 1983-05-18 | $23.94 | $23.94 | 8,000 | — | — |
| 1983-05-17 | $23.44 | $23.44 | 58,200 | — | — |
| 1983-05-16 | $23.75 | $23.75 | 27,200 | — | — |
| 1983-05-13 | $23.63 | $23.62 | 6,800 | — | — |
| 1983-05-12 | $23.50 | $23.50 | 3,200 | — | — |
| 1983-05-11 | $23.50 | $23.50 | 4,600 | — | — |
| 1983-05-10 | $23.50 | $23.50 | 3,600 | — | — |
| 1983-05-09 | $23.25 | $23.25 | 2,400 | — | — |
| 1983-05-06 | $23.31 | $23.31 | 600 | — | — |
| 1983-05-05 | $23.50 | $23.50 | 4,000 | — | — |
| 1983-05-04 | $23.56 | $23.56 | 9,000 | — | — |
| 1983-05-03 | $23.25 | $23.25 | 20,400 | — | — |
| 1983-05-02 | $23.00 | $23.00 | 129,400 | — | — |
| 1983-04-29 | $23.50 | $23.50 | 198,000 | — | — |
| 1983-04-28 | $24.13 | $24.12 | 51,200 | — | — |
| 1983-04-27 | $24.13 | $24.12 | 7,200 | — | — |
| 1983-04-26 | $23.94 | $23.94 | 17,600 | — | — |
| 1983-04-25 | $23.94 | $23.94 | 24,400 | — | — |
| 1983-04-22 | $23.75 | $23.75 | 13,200 | — | — |
| 1983-04-21 | $23.50 | $23.50 | 22,200 | — | — |
| 1983-04-20 | $23.25 | $23.25 | 11,000 | — | — |
| 1983-04-19 | $23.00 | $23.00 | 30,800 | — | — |
| 1983-04-18 | $23.13 | $23.12 | 32,600 | — | — |
| 1983-04-15 | $23.38 | $23.37 | 113,200 | — | — |
| 1983-04-14 | $23.50 | $23.50 | 51,000 | — | — |
| 1983-04-13 | $23.25 | $23.25 | 3,400 | — | — |
| 1983-04-12 | $23.25 | $23.25 | 5,200 | — | — |
| 1983-04-11 | $23.13 | $23.12 | 2,200 | — | — |
| 1983-04-08 | $23.00 | $23.00 | 9,600 | — | — |
| 1983-04-07 | $22.94 | $22.94 | 65,200 | — | — |
| 1983-04-06 | $22.88 | $22.87 | 23,200 | — | — |
| 1983-04-05 | $24.00 | $24.00 | 26,200 | — | — |
| 1983-04-04 | $24.25 | $24.25 | 20,000 | — | — |
| 1983-03-31 | $23.56 | $23.56 | 19,000 | — | — |
| 1983-03-30 | $22.38 | $22.37 | 6,400 | — | — |
| 1983-03-29 | $22.31 | $22.31 | 4,400 | — | — |
| 1983-03-28 | $22.38 | $22.37 | 11,800 | — | — |
| 1983-03-25 | $22.19 | $22.19 | 10,800 | — | — |
| 1983-03-24 | $21.81 | $21.81 | 28,000 | — | — |
| 1983-03-23 | $21.81 | $21.81 | 11,400 | — | — |
| 1983-03-22 | $21.69 | $21.69 | 6,000 | — | — |
| 1983-03-21 | $21.56 | $21.56 | 8,000 | — | — |
| 1983-03-18 | $21.50 | $21.50 | 15,600 | — | — |
| 1983-03-17 | $21.00 | $21.00 | 8,000 | — | — |
| 1983-03-16 | $21.06 | $21.06 | 21,400 | — | — |
| 1983-03-15 | $20.25 | $20.25 | 14,400 | — | — |
| 1983-03-14 | $20.38 | $20.37 | 9,600 | — | — |
| 1983-03-11 | $20.56 | $20.56 | 5,200 | — | — |
| 1983-03-10 | $20.50 | $20.50 | 2,000 | — | — |
| 1983-03-09 | $20.31 | $20.31 | 4,600 | — | — |
| 1983-03-08 | $20.31 | $20.31 | 18,000 | — | — |
| 1983-03-07 | $21.38 | $21.37 | 6,200 | — | — |
| 1983-03-04 | $21.38 | $21.37 | 6,600 | — | — |
| 1983-03-03 | $21.50 | $21.50 | 42,400 | — | — |
| 1983-03-02 | $21.00 | $21.00 | 17,800 | — | — |
| 1983-03-01 | $20.50 | $20.50 | 16,800 | — | — |
| 1983-02-28 | $20.50 | $20.50 | 23,400 | — | — |
| 1983-02-25 | $21.06 | $21.06 | 38,200 | — | — |
| 1983-02-24 | $21.25 | $21.25 | 78,600 | — | — |
| 1983-02-23 | $20.94 | $20.94 | 298,000 | — | — |
| 1983-02-22 | $20.81 | $20.81 | 3,400 | — | — |
| 1983-02-18 | $20.81 | $20.81 | 9,400 | — | — |
| 1983-02-17 | $21.19 | $21.19 | 28,200 | — | — |
| 1983-02-16 | $21.31 | $21.31 | 22,200 | — | — |
| 1983-02-15 | $21.06 | $21.06 | 27,200 | — | — |
| 1983-02-14 | $20.38 | $20.37 | 6,400 | — | — |
| 1983-02-11 | $20.38 | $20.37 | 9,600 | — | — |
| 1983-02-10 | $19.50 | $19.50 | 3,200 | — | — |
| 1983-02-09 | $19.38 | $19.38 | 19,400 | — | — |
| 1983-02-08 | $19.31 | $19.31 | 13,600 | — | — |
| 1983-02-07 | $19.25 | $19.25 | 21,800 | — | — |
| 1983-02-04 | $19.50 | $19.50 | 17,200 | — | — |
| 1983-02-03 | $19.69 | $19.69 | 19,800 | — | — |
| 1983-02-02 | $19.50 | $19.50 | 19,000 | — | — |
| 1983-02-01 | $19.75 | $19.75 | 12,600 | — | — |
| 1983-01-31 | $19.56 | $19.56 | 6,600 | — | — |
| 1983-01-28 | $18.88 | $18.87 | 27,400 | — | — |
| 1983-01-27 | $18.75 | $18.75 | 55,000 | — | — |
| 1983-01-26 | $19.00 | $19.00 | 22,200 | — | — |
| 1983-01-25 | $17.81 | $17.81 | 11,800 | — | — |
| 1983-01-24 | $17.50 | $17.50 | 35,800 | — | — |
| 1983-01-21 | $18.50 | $18.50 | 14,600 | — | — |
| 1983-01-20 | $19.25 | $19.25 | 18,000 | — | — |
| 1983-01-19 | $19.50 | $19.50 | 60,900 | — | — |
| 1983-01-18 | $19.50 | $19.50 | 36,300 | — | — |
| 1983-01-17 | $19.63 | $19.62 | 18,300 | — | — |
| 1983-01-14 | $19.42 | $19.42 | 38,100 | — | — |
| 1983-01-13 | $18.38 | $18.37 | 10,800 | — | — |
| 1983-01-12 | $18.33 | $18.33 | 15,000 | — | — |
| 1983-01-11 | $17.54 | $17.54 | 4,500 | — | — |
| 1983-01-10 | $17.38 | $17.37 | 15,000 | — | — |
| 1983-01-07 | $17.04 | $17.04 | 5,400 | — | — |
| 1983-01-06 | $17.00 | $17.00 | 9,300 | — | — |
| 1983-01-05 | $17.17 | $17.17 | 8,700 | — | — |
| 1983-01-04 | $16.83 | $16.83 | 9,900 | — | — |
| 1983-01-03 | $16.63 | $16.62 | 6,000 | — | — |