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 | $43.75 | $43.75 | 3,600 | — | — |
| 1983-12-29 | $50.00 | $50.00 | 2,608 | — | — |
| 1983-12-28 | $46.88 | $46.88 | 1,224 | — | — |
| 1983-12-27 | $46.88 | $46.88 | 1,528 | — | — |
| 1983-12-23 | $43.75 | $43.75 | 1,960 | — | — |
| 1983-12-22 | $46.88 | $46.88 | 1,792 | — | — |
| 1983-12-21 | $43.75 | $43.75 | 2,348 | — | — |
| 1983-12-20 | $40.63 | $40.63 | 1,616 | — | — |
| 1983-12-19 | $40.63 | $40.63 | 960 | — | — |
| 1983-12-16 | $43.75 | $43.75 | 1,684 | — | — |
| 1983-12-15 | $40.63 | $40.63 | 1,472 | — | — |
| 1983-12-14 | $37.50 | $37.50 | 784 | — | — |
| 1983-12-13 | $37.50 | $37.50 | 1,092 | — | — |
| 1983-12-12 | $37.50 | $37.50 | 2,324 | — | — |
| 1983-12-09 | $43.75 | $43.75 | 1,668 | — | — |
| 1983-12-08 | $43.75 | $43.75 | 464 | — | — |
| 1983-12-07 | $46.88 | $46.88 | 932 | — | — |
| 1983-12-06 | $43.75 | $43.75 | 1,156 | — | — |
| 1983-12-05 | $50.00 | $50.00 | 2,752 | — | — |
| 1983-12-02 | $50.00 | $50.00 | 804 | — | — |
| 1983-12-01 | $50.00 | $50.00 | 1,464 | — | — |
| 1983-11-30 | $46.88 | $46.88 | 1,040 | — | — |
| 1983-11-29 | $43.75 | $43.75 | 1,060 | — | — |
| 1983-11-28 | $46.88 | $46.88 | 1,780 | — | — |
| 1983-11-25 | $50.00 | $50.00 | 784 | — | — |
| 1983-11-23 | $50.00 | $50.00 | 316 | — | — |
| 1983-11-22 | $53.13 | $53.13 | 536 | — | — |
| 1983-11-21 | $50.00 | $50.00 | 1,140 | — | — |
| 1983-11-18 | $56.25 | $56.25 | 680 | — | — |
| 1983-11-17 | $62.50 | $62.50 | 1,892 | — | — |
| 1983-11-16 | $50.00 | $50.00 | 500 | — | — |
| 1983-11-15 | $46.88 | $46.88 | 832 | — | — |
| 1983-11-14 | $34.38 | $34.37 | 5,240 | — | — |
| 1983-11-11 | $37.50 | $37.50 | 1,504 | — | — |
| 1983-11-10 | $37.50 | $37.50 | 256 | — | — |
| 1983-11-09 | $31.25 | $31.25 | 16 | — | — |
| 1983-11-08 | $75.00 | $75.00 | 0 | — | — |
| 1983-11-07 | $75.00 | $75.00 | 0 | — | — |
| 1983-11-04 | $75.00 | $75.00 | 432 | — | — |
| 1983-11-03 | $71.88 | $71.88 | 3,744 | — | — |
| 1983-11-02 | $71.88 | $71.88 | 1,436 | — | — |
| 1983-11-01 | $68.75 | $68.75 | 1,304 | — | — |
| 1983-10-31 | $75.00 | $75.00 | 148 | — | — |
| 1983-10-28 | $78.13 | $78.13 | 348 | — | — |
| 1983-10-27 | $78.13 | $78.13 | 1,800 | — | — |
| 1983-10-26 | $84.38 | $84.37 | 600 | — | — |
| 1983-10-25 | $78.13 | $78.13 | 560 | — | — |
| 1983-10-24 | $78.13 | $78.13 | 1,064 | — | — |
| 1983-10-21 | $81.25 | $81.25 | 788 | — | — |
| 1983-10-20 | $81.25 | $81.25 | 960 | — | — |
| 1983-10-19 | $84.38 | $84.37 | 2,040 | — | — |
| 1983-10-18 | $87.50 | $87.50 | 1,172 | — | — |
| 1983-10-17 | $90.63 | $90.62 | 3,936 | — | — |
| 1983-10-14 | $93.75 | $93.75 | 1,000 | — | — |
| 1983-10-13 | $100.00 | $100.00 | 624 | — | — |
| 1983-10-12 | $100.00 | $100.00 | 1,376 | — | — |
| 1983-10-11 | $100.00 | $100.00 | 336 | — | — |
| 1983-10-10 | $106.25 | $106.25 | 280 | — | — |
| 1983-10-07 | $103.13 | $103.13 | 460 | — | — |
| 1983-10-06 | $109.38 | $109.38 | 364 | — | — |
| 1983-10-05 | $106.25 | $106.25 | 156 | — | — |
| 1983-10-04 | $100.00 | $100.00 | 832 | — | — |
| 1983-10-03 | $112.50 | $112.50 | 456 | — | — |
| 1983-09-30 | $109.38 | $109.38 | 504 | — | — |
| 1983-09-29 | $112.50 | $112.50 | 432 | — | — |
| 1983-09-28 | $112.50 | $112.50 | 1,092 | — | — |
| 1983-09-27 | $112.50 | $112.50 | 508 | — | — |
| 1983-09-26 | $115.63 | $115.63 | 640 | — | — |
| 1983-09-23 | $109.38 | $109.38 | 696 | — | — |
| 1983-09-22 | $112.50 | $112.50 | 280 | — | — |
| 1983-09-21 | $115.63 | $115.63 | 276 | — | — |
| 1983-09-20 | $109.38 | $109.38 | 852 | — | — |
| 1983-09-19 | $112.50 | $112.50 | 528 | — | — |
| 1983-09-16 | $115.63 | $115.63 | 216 | — | — |
| 1983-09-15 | $109.38 | $109.38 | 752 | — | — |
| 1983-09-14 | $115.63 | $115.63 | 136 | — | — |
| 1983-09-13 | $115.63 | $115.63 | 152 | — | — |
| 1983-09-12 | $118.75 | $118.75 | 1,784 | — | — |
| 1983-09-09 | $118.75 | $118.75 | 824 | — | — |
| 1983-09-08 | $109.38 | $109.38 | 172 | — | — |
| 1983-09-07 | $106.25 | $106.25 | 268 | — | — |
| 1983-09-06 | $109.38 | $109.38 | 120 | — | — |
| 1983-09-02 | $106.25 | $106.25 | 444 | — | — |
| 1983-09-01 | $112.50 | $112.50 | 180 | — | — |
| 1983-08-31 | $112.50 | $112.50 | 244 | — | — |
| 1983-08-30 | $115.63 | $115.63 | 120 | — | — |
| 1983-08-29 | $112.50 | $112.50 | 204 | — | — |
| 1983-08-26 | $112.50 | $112.50 | 792 | — | — |
| 1983-08-25 | $112.50 | $112.50 | 88 | — | — |
| 1983-08-24 | $115.63 | $115.63 | 608 | — | — |
| 1983-08-23 | $115.63 | $115.63 | 552 | — | — |
| 1983-08-22 | $112.50 | $112.50 | 396 | — | — |
| 1983-08-19 | $109.38 | $109.38 | 324 | — | — |
| 1983-08-18 | $112.50 | $112.50 | 556 | — | — |
| 1983-08-17 | $106.25 | $106.25 | 684 | — | — |
| 1983-08-16 | $100.00 | $100.00 | 316 | — | — |
| 1983-08-15 | $103.13 | $103.13 | 744 | — | — |
| 1983-08-12 | $100.00 | $100.00 | 436 | — | — |
| 1983-08-11 | $103.13 | $103.13 | 264 | — | — |
| 1983-08-10 | $106.25 | $106.25 | 280 | — | — |
| 1983-08-09 | $103.13 | $103.13 | 720 | — | — |
| 1983-08-08 | $96.88 | $96.87 | 840 | — | — |
| 1983-08-05 | $112.50 | $112.50 | 1,948 | — | — |
| 1983-08-04 | $115.63 | $115.63 | 144 | — | — |
| 1983-08-03 | $112.50 | $112.50 | 444 | — | — |
| 1983-08-02 | $112.50 | $112.50 | 32 | — | — |
| 1983-08-01 | $112.50 | $112.50 | 504 | — | — |
| 1983-07-29 | $115.63 | $115.63 | 224 | — | — |
| 1983-07-28 | $115.63 | $115.63 | 604 | — | — |
| 1983-07-27 | $118.75 | $118.75 | 404 | — | — |
| 1983-07-26 | $118.75 | $118.75 | 512 | — | — |
| 1983-07-25 | $121.88 | $121.88 | 576 | — | — |
| 1983-07-22 | $118.75 | $118.75 | 272 | — | — |
| 1983-07-21 | $121.88 | $121.88 | 248 | — | — |
| 1983-07-20 | $121.88 | $121.88 | 248 | — | — |
| 1983-07-19 | $118.75 | $118.75 | 272 | — | — |
| 1983-07-18 | $125.00 | $125.00 | 256 | — | — |
| 1983-07-15 | $121.88 | $121.88 | 352 | — | — |
| 1983-07-14 | $121.88 | $121.88 | 444 | — | — |
| 1983-07-13 | $128.13 | $128.12 | 660 | — | — |
| 1983-07-12 | $131.25 | $131.25 | 472 | — | — |
| 1983-07-11 | $121.88 | $121.88 | 432 | — | — |
| 1983-07-08 | $128.13 | $128.12 | 460 | — | — |
| 1983-07-07 | $128.13 | $128.12 | 1,056 | — | — |
| 1983-07-06 | $121.88 | $121.88 | 1,592 | — | — |
| 1983-07-05 | $112.50 | $112.50 | 988 | — | — |
| 1983-07-01 | $103.13 | $103.13 | 1,192 | — | — |
| 1983-06-30 | $112.50 | $112.50 | 688 | — | — |
| 1983-06-29 | $118.75 | $118.75 | 288 | — | — |
| 1983-06-28 | $115.63 | $115.63 | 116 | — | — |
| 1983-06-27 | $115.63 | $115.63 | 456 | — | — |
| 1983-06-24 | $121.88 | $121.88 | 996 | — | — |
| 1983-06-23 | $118.75 | $118.75 | 1,268 | — | — |
| 1983-06-22 | $118.75 | $118.75 | 1,520 | — | — |
| 1983-06-21 | $128.13 | $128.12 | 832 | — | — |
| 1983-06-20 | $131.25 | $131.25 | 892 | — | — |
| 1983-06-17 | $134.38 | $134.38 | 748 | — | — |
| 1983-06-16 | $134.38 | $134.38 | 408 | — | — |
| 1983-06-15 | $137.50 | $137.50 | 164 | — | — |
| 1983-06-14 | $137.50 | $137.50 | 264 | — | — |
| 1983-06-13 | $134.38 | $134.38 | 1,168 | — | — |
| 1983-06-10 | $131.25 | $131.25 | 2,300 | — | — |
| 1983-06-09 | $140.63 | $140.63 | 1,368 | — | — |
| 1983-06-08 | $137.50 | $137.50 | 540 | — | — |
| 1983-06-07 | $137.50 | $137.50 | 444 | — | — |
| 1983-06-06 | $137.50 | $137.50 | 816 | — | — |
| 1983-06-03 | $134.38 | $134.38 | 240 | — | — |
| 1983-06-02 | $137.50 | $137.50 | 712 | — | — |
| 1983-06-01 | $137.50 | $137.50 | 800 | — | — |
| 1983-05-31 | $146.88 | $146.88 | 544 | — | — |
| 1983-05-27 | $143.75 | $143.75 | 436 | — | — |
| 1983-05-26 | $146.88 | $146.88 | 892 | — | — |
| 1983-05-25 | $146.88 | $146.88 | 968 | — | — |
| 1983-05-24 | $140.63 | $140.63 | 916 | — | — |
| 1983-05-23 | $137.50 | $137.50 | 372 | — | — |
| 1983-05-20 | $134.38 | $134.38 | 608 | — | — |
| 1983-05-19 | $131.25 | $131.25 | 856 | — | — |
| 1983-05-18 | $131.25 | $131.25 | 1,340 | — | — |
| 1983-05-17 | $131.25 | $131.25 | 228 | — | — |
| 1983-05-16 | $128.13 | $128.12 | 280 | — | — |
| 1983-05-13 | $131.25 | $131.25 | 680 | — | — |
| 1983-05-12 | $137.50 | $137.50 | 328 | — | — |
| 1983-05-11 | $131.25 | $131.25 | 2,104 | — | — |
| 1983-05-10 | $134.38 | $134.38 | 684 | — | — |
| 1983-05-09 | $131.25 | $131.25 | 288 | — | — |
| 1983-05-06 | $125.00 | $125.00 | 532 | — | — |
| 1983-05-05 | $125.00 | $125.00 | 216 | — | — |
| 1983-05-04 | $121.88 | $121.88 | 336 | — | — |
| 1983-05-03 | $125.00 | $125.00 | 588 | — | — |
| 1983-05-02 | $121.88 | $121.88 | 376 | — | — |
| 1983-04-29 | $125.00 | $125.00 | 184 | — | — |
| 1983-04-28 | $125.00 | $125.00 | 284 | — | — |
| 1983-04-27 | $125.00 | $125.00 | 1,068 | — | — |
| 1983-04-26 | $125.00 | $125.00 | 8,676 | — | — |
| 1983-04-25 | $118.75 | $118.75 | 404 | — | — |
| 1983-04-22 | $121.88 | $121.88 | 340 | — | — |
| 1983-04-21 | $121.88 | $121.88 | 392 | — | — |
| 1983-04-20 | $131.25 | $131.25 | 292 | — | — |
| 1983-04-19 | $131.25 | $131.25 | 460 | — | — |
| 1983-04-18 | $125.00 | $125.00 | 316 | — | — |
| 1983-04-15 | $121.88 | $121.88 | 224 | — | — |
| 1983-04-14 | $121.88 | $121.88 | 228 | — | — |
| 1983-04-13 | $125.00 | $125.00 | 404 | — | — |
| 1983-04-12 | $118.75 | $118.75 | 1,352 | — | — |
| 1983-04-11 | $121.88 | $121.88 | 220 | — | — |
| 1983-04-08 | $115.63 | $115.63 | 160 | — | — |
| 1983-04-07 | $106.25 | $106.25 | 712 | — | — |
| 1983-04-06 | $115.63 | $115.63 | 416 | — | — |
| 1983-04-05 | $118.75 | $118.75 | 192 | — | — |
| 1983-04-04 | $118.75 | $118.75 | 340 | — | — |
| 1983-03-31 | $131.25 | $131.25 | 1,188 | — | — |
| 1983-03-30 | $112.50 | $112.50 | 292 | — | — |
| 1983-03-29 | $112.50 | $112.50 | 80 | — | — |
| 1983-03-28 | $106.25 | $106.25 | 240 | — | — |
| 1983-03-25 | $106.25 | $106.25 | 292 | — | — |
| 1983-03-24 | $109.38 | $109.38 | 712 | — | — |
| 1983-03-23 | $109.38 | $109.38 | 280 | — | — |
| 1983-03-22 | $112.50 | $112.50 | 228 | — | — |
| 1983-03-21 | $106.25 | $106.25 | 540 | — | — |
| 1983-03-18 | $109.38 | $109.38 | 1,208 | — | — |
| 1983-03-17 | $112.50 | $112.50 | 784 | — | — |
| 1983-03-16 | $118.75 | $118.75 | 336 | — | — |
| 1983-03-15 | $118.75 | $118.75 | 1,208 | — | — |
| 1983-03-14 | $128.13 | $128.12 | 168 | — | — |
| 1983-03-11 | $128.13 | $128.12 | 328 | — | — |
| 1983-03-10 | $128.13 | $128.12 | 464 | — | — |
| 1983-03-09 | $131.25 | $131.25 | 964 | — | — |
| 1983-03-08 | $125.00 | $125.00 | 228 | — | — |
| 1983-03-07 | $121.88 | $121.88 | 164 | — | — |
| 1983-03-04 | $125.00 | $125.00 | 1,076 | — | — |
| 1983-03-03 | $125.00 | $125.00 | 552 | — | — |
| 1983-03-02 | $121.88 | $121.88 | 584 | — | — |
| 1983-03-01 | $125.00 | $125.00 | 860 | — | — |
| 1983-02-28 | $118.75 | $118.75 | 936 | — | — |
| 1983-02-25 | $125.00 | $125.00 | 488 | — | — |
| 1983-02-24 | $128.13 | $128.12 | 496 | — | — |
| 1983-02-23 | $128.13 | $128.12 | 984 | — | — |
| 1983-02-22 | $125.00 | $125.00 | 4,172 | — | — |
| 1983-02-18 | $140.63 | $140.63 | 244 | — | — |
| 1983-02-17 | $146.88 | $146.88 | 748 | — | — |
| 1983-02-16 | $143.75 | $143.75 | 1,104 | — | — |
| 1983-02-15 | $153.13 | $153.13 | 1,524 | — | — |
| 1983-02-14 | $156.25 | $156.25 | 2,536 | — | — |
| 1983-02-11 | $156.25 | $156.25 | 340 | — | — |
| 1983-02-10 | $159.38 | $159.37 | 892 | — | — |
| 1983-02-09 | $153.13 | $153.13 | 1,712 | — | — |
| 1983-02-08 | $159.38 | $159.37 | 276 | — | — |
| 1983-02-07 | $162.50 | $162.50 | 532 | — | — |
| 1983-02-04 | $159.38 | $159.37 | 488 | — | — |
| 1983-02-03 | $159.38 | $159.37 | 812 | — | — |
| 1983-02-02 | $159.38 | $159.37 | 364 | — | — |
| 1983-02-01 | $162.50 | $162.50 | 704 | — | — |
| 1983-01-31 | $162.50 | $162.50 | 804 | — | — |
| 1983-01-28 | $150.00 | $150.00 | 580 | — | — |
| 1983-01-27 | $156.25 | $156.25 | 412 | — | — |
| 1983-01-26 | $156.25 | $156.25 | 872 | — | — |
| 1983-01-25 | $156.25 | $156.25 | 392 | — | — |
| 1983-01-24 | $150.00 | $150.00 | 976 | — | — |
| 1983-01-21 | $168.75 | $168.75 | 1,112 | — | — |
| 1983-01-20 | $171.88 | $171.87 | 2,400 | — | — |
| 1983-01-19 | $159.38 | $159.37 | 1,168 | — | — |
| 1983-01-18 | $162.50 | $162.50 | 804 | — | — |
| 1983-01-17 | $162.50 | $162.50 | 988 | — | — |
| 1983-01-14 | $171.88 | $171.87 | 616 | — | — |
| 1983-01-13 | $168.75 | $168.75 | 540 | — | — |
| 1983-01-12 | $168.75 | $168.75 | 1,068 | — | — |
| 1983-01-11 | $165.63 | $165.62 | 904 | — | — |
| 1983-01-10 | $165.63 | $165.62 | 1,096 | — | — |
| 1983-01-07 | $162.50 | $162.50 | 2,300 | — | — |
| 1983-01-06 | $168.75 | $168.75 | 1,880 | — | — |
| 1983-01-05 | $162.50 | $162.50 | 1,188 | — | — |
| 1983-01-04 | $143.75 | $143.75 | 656 | — | — |
| 1983-01-03 | $140.63 | $140.63 | 176 | — | — |