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 | $19.38 | $19.64 | 302,000 | — | — |
| 1983-12-29 | $18.50 | $18.75 | 566,400 | — | — |
| 1983-12-28 | $18.13 | $18.37 | 620,000 | — | — |
| 1983-12-27 | $18.88 | $19.13 | 540,200 | — | — |
| 1983-12-23 | $19.00 | $19.26 | 375,200 | — | — |
| 1983-12-22 | $19.50 | $19.76 | 351,700 | — | — |
| 1983-12-21 | $20.75 | $21.03 | 134,300 | — | — |
| 1983-12-20 | $20.25 | $20.52 | 102,500 | — | — |
| 1983-12-19 | $20.50 | $20.78 | 113,600 | — | — |
| 1983-12-16 | $21.00 | $21.28 | 100,400 | — | — |
| 1983-12-15 | $21.00 | $21.28 | 78,000 | — | — |
| 1983-12-14 | $20.88 | $21.16 | 95,000 | — | — |
| 1983-12-13 | $21.13 | $21.41 | 112,600 | — | — |
| 1983-12-12 | $21.25 | $21.54 | 562,600 | — | — |
| 1983-12-09 | $21.75 | $22.04 | 82,100 | — | — |
| 1983-12-08 | $21.25 | $21.54 | 114,900 | — | — |
| 1983-12-07 | $21.00 | $21.28 | 174,100 | — | — |
| 1983-12-06 | $21.00 | $21.28 | 414,800 | — | — |
| 1983-12-05 | $20.88 | $21.16 | 404,800 | — | — |
| 1983-12-02 | $20.50 | $20.78 | 669,200 | — | — |
| 1983-12-01 | $20.50 | $20.78 | 299,400 | — | — |
| 1983-11-30 | $22.00 | $22.30 | 324,200 | — | — |
| 1983-11-29 | $22.13 | $22.42 | 97,400 | — | — |
| 1983-11-28 | $22.25 | $22.55 | 122,100 | — | — |
| 1983-11-25 | $22.63 | $22.93 | 49,900 | — | — |
| 1983-11-23 | $22.63 | $22.93 | 98,100 | — | — |
| 1983-11-22 | $22.50 | $22.80 | 196,300 | — | — |
| 1983-11-21 | $22.50 | $22.80 | 129,800 | — | — |
| 1983-11-18 | $22.50 | $22.80 | 120,600 | — | — |
| 1983-11-17 | $22.50 | $22.80 | 85,800 | — | — |
| 1983-11-16 | $22.50 | $22.80 | 77,900 | — | — |
| 1983-11-15 | $22.25 | $22.55 | 64,900 | — | — |
| 1983-11-14 | $22.13 | $22.42 | 285,800 | — | — |
| 1983-11-11 | $22.25 | $22.55 | 218,500 | — | — |
| 1983-11-10 | $22.13 | $22.42 | 164,300 | — | — |
| 1983-11-09 | $22.50 | $22.80 | 363,100 | — | — |
| 1983-11-08 | $21.75 | $22.04 | 193,500 | — | — |
| 1983-11-07 | $22.88 | $23.18 | 259,500 | — | — |
| 1983-11-04 | $23.13 | $23.44 | 146,900 | — | — |
| 1983-11-03 | $23.50 | $23.82 | 73,700 | — | — |
| 1983-11-02 | $24.00 | $24.32 | 301,500 | — | — |
| 1983-11-01 | $24.00 | $24.32 | 49,300 | — | — |
| 1983-10-31 | $24.00 | $24.32 | 171,800 | — | — |
| 1983-10-28 | $23.88 | $24.20 | 273,000 | — | — |
| 1983-10-27 | $23.75 | $24.07 | 73,600 | — | — |
| 1983-10-26 | $24.00 | $24.32 | 79,400 | — | — |
| 1983-10-25 | $24.50 | $24.83 | 683,600 | — | — |
| 1983-10-24 | $24.25 | $24.58 | 829,500 | — | — |
| 1983-10-21 | $24.00 | $24.32 | 777,800 | — | — |
| 1983-10-20 | $24.00 | $24.32 | 278,800 | — | — |
| 1983-10-19 | $24.00 | $24.32 | 228,600 | — | — |
| 1983-10-18 | $23.75 | $24.07 | 131,000 | — | — |
| 1983-10-17 | $24.13 | $24.45 | 444,700 | — | — |
| 1983-10-14 | $23.88 | $24.20 | 83,100 | — | — |
| 1983-10-13 | $24.00 | $24.32 | 117,600 | — | — |
| 1983-10-12 | $24.00 | $24.32 | 535,200 | — | — |
| 1983-10-11 | $23.75 | $24.07 | 605,400 | — | — |
| 1983-10-10 | $24.25 | $24.58 | 201,000 | — | — |
| 1983-10-07 | $24.75 | $25.08 | 427,100 | — | — |
| 1983-10-06 | $25.25 | $25.59 | 517,100 | — | — |
| 1983-10-05 | $25.13 | $25.46 | 368,800 | — | — |
| 1983-10-04 | $24.88 | $25.21 | 340,600 | — | — |
| 1983-10-03 | $24.25 | $24.58 | 253,200 | — | — |
| 1983-09-30 | $24.00 | $24.32 | 243,400 | — | — |
| 1983-09-29 | $24.25 | $24.58 | 338,800 | — | — |
| 1983-09-28 | $25.00 | $25.34 | 243,800 | — | — |
| 1983-09-27 | $25.25 | $25.59 | 150,700 | — | — |
| 1983-09-26 | $25.13 | $25.46 | 80,900 | — | — |
| 1983-09-23 | $25.13 | $25.46 | 63,600 | — | — |
| 1983-09-22 | $25.00 | $25.34 | 88,700 | — | — |
| 1983-09-21 | $24.88 | $25.21 | 86,200 | — | — |
| 1983-09-20 | $25.13 | $25.46 | 114,700 | — | — |
| 1983-09-19 | $25.00 | $25.34 | 82,900 | — | — |
| 1983-09-16 | $24.88 | $25.21 | 160,800 | — | — |
| 1983-09-15 | $24.63 | $24.96 | 33,600 | — | — |
| 1983-09-14 | $24.75 | $25.08 | 43,300 | — | — |
| 1983-09-13 | $24.75 | $25.08 | 46,700 | — | — |
| 1983-09-12 | $25.00 | $25.34 | 53,000 | — | — |
| 1983-09-09 | $24.75 | $25.08 | 53,300 | — | — |
| 1983-09-08 | $24.63 | $24.96 | 57,800 | — | — |
| 1983-09-07 | $24.50 | $24.83 | 40,300 | — | — |
| 1983-09-06 | $24.13 | $24.45 | 39,200 | — | — |
| 1983-09-02 | $24.00 | $24.32 | 74,600 | — | — |
| 1983-09-01 | $24.13 | $24.45 | 181,600 | — | — |
| 1983-08-31 | $24.38 | $24.70 | 52,000 | — | — |
| 1983-08-30 | $24.25 | $24.58 | 153,800 | — | — |
| 1983-08-29 | $24.13 | $24.45 | 57,700 | — | — |
| 1983-08-26 | $24.38 | $24.70 | 19,500 | — | — |
| 1983-08-25 | $24.38 | $24.70 | 42,500 | — | — |
| 1983-08-24 | $24.38 | $24.70 | 45,700 | — | — |
| 1983-08-23 | $24.25 | $24.58 | 134,800 | — | — |
| 1983-08-22 | $24.13 | $24.45 | 39,100 | — | — |
| 1983-08-19 | $23.88 | $24.20 | 92,700 | — | — |
| 1983-08-18 | $23.75 | $24.07 | 53,900 | — | — |
| 1983-08-17 | $24.00 | $24.32 | 149,100 | — | — |
| 1983-08-16 | $23.50 | $23.82 | 43,000 | — | — |
| 1983-08-15 | $23.63 | $23.94 | 109,800 | — | — |
| 1983-08-12 | $23.50 | $23.82 | 61,100 | — | — |
| 1983-08-11 | $23.38 | $23.69 | 79,400 | — | — |
| 1983-08-10 | $23.13 | $23.44 | 80,900 | — | — |
| 1983-08-09 | $23.63 | $23.94 | 87,600 | — | — |
| 1983-08-08 | $23.63 | $23.94 | 248,100 | — | — |
| 1983-08-05 | $23.88 | $24.20 | 45,000 | — | — |
| 1983-08-04 | $24.13 | $24.45 | 47,100 | — | — |
| 1983-08-03 | $24.25 | $24.58 | 43,500 | — | — |
| 1983-08-02 | $24.13 | $24.45 | 355,700 | — | — |
| 1983-08-01 | $24.50 | $24.83 | 84,100 | — | — |
| 1983-07-29 | $24.88 | $25.21 | 60,600 | — | — |
| 1983-07-28 | $24.88 | $25.21 | 86,100 | — | — |
| 1983-07-27 | $25.88 | $26.22 | 49,600 | — | — |
| 1983-07-26 | $25.75 | $26.10 | 264,900 | — | — |
| 1983-07-25 | $26.00 | $26.35 | 134,300 | — | — |
| 1983-07-22 | $26.13 | $26.48 | 44,800 | — | — |
| 1983-07-21 | $26.13 | $26.48 | 227,200 | — | — |
| 1983-07-20 | $26.00 | $26.35 | 215,900 | — | — |
| 1983-07-19 | $25.38 | $25.72 | 270,600 | — | — |
| 1983-07-18 | $25.13 | $25.46 | 152,800 | — | — |
| 1983-07-15 | $25.13 | $25.46 | 135,000 | — | — |
| 1983-07-14 | $25.00 | $25.34 | 141,500 | — | — |
| 1983-07-13 | $25.00 | $25.34 | 35,600 | — | — |
| 1983-07-12 | $25.13 | $25.46 | 41,400 | — | — |
| 1983-07-11 | $24.75 | $25.08 | 182,400 | — | — |
| 1983-07-08 | $24.50 | $24.83 | 29,700 | — | — |
| 1983-07-07 | $24.75 | $25.08 | 48,100 | — | — |
| 1983-07-06 | $24.75 | $25.08 | 31,900 | — | — |
| 1983-07-05 | $24.63 | $24.96 | 54,400 | — | — |
| 1983-07-01 | $24.50 | $24.83 | 69,900 | — | — |
| 1983-06-30 | $24.13 | $24.45 | 63,700 | — | — |
| 1983-06-29 | $23.63 | $23.94 | 38,000 | — | — |
| 1983-06-28 | $23.50 | $23.82 | 110,900 | — | — |
| 1983-06-27 | $23.38 | $23.69 | 159,400 | — | — |
| 1983-06-24 | $24.00 | $24.32 | 76,300 | — | — |
| 1983-06-23 | $24.00 | $24.32 | 135,500 | — | — |
| 1983-06-22 | $24.50 | $24.83 | 57,900 | — | — |
| 1983-06-21 | $24.63 | $24.96 | 51,300 | — | — |
| 1983-06-20 | $24.50 | $24.83 | 53,300 | — | — |
| 1983-06-17 | $24.50 | $24.83 | 43,700 | — | — |
| 1983-06-16 | $24.75 | $25.08 | 47,200 | — | — |
| 1983-06-15 | $24.50 | $24.83 | 52,900 | — | — |
| 1983-06-14 | $24.25 | $24.58 | 92,100 | — | — |
| 1983-06-13 | $24.63 | $24.96 | 33,600 | — | — |
| 1983-06-10 | $24.38 | $24.70 | 52,300 | — | — |
| 1983-06-09 | $23.75 | $24.07 | 76,000 | — | — |
| 1983-06-08 | $24.38 | $24.70 | 88,000 | — | — |
| 1983-06-07 | $24.75 | $25.08 | 68,800 | — | — |
| 1983-06-06 | $24.75 | $25.08 | 53,400 | — | — |
| 1983-06-03 | $24.88 | $25.21 | 53,800 | — | — |
| 1983-06-02 | $24.75 | $25.08 | 105,200 | — | — |
| 1983-06-01 | $25.25 | $25.59 | 75,500 | — | — |
| 1983-05-31 | $25.25 | $25.59 | 105,000 | — | — |
| 1983-05-27 | $25.25 | $25.59 | 46,700 | — | — |
| 1983-05-26 | $25.25 | $25.59 | 62,900 | — | — |
| 1983-05-25 | $25.13 | $25.46 | 83,800 | — | — |
| 1983-05-24 | $25.25 | $25.59 | 55,600 | — | — |
| 1983-05-23 | $25.25 | $25.59 | 42,000 | — | — |
| 1983-05-20 | $25.13 | $25.46 | 29,700 | — | — |
| 1983-05-19 | $25.38 | $25.72 | 39,500 | — | — |
| 1983-05-18 | $25.38 | $25.72 | 188,000 | — | — |
| 1983-05-17 | $25.38 | $25.72 | 81,500 | — | — |
| 1983-05-16 | $25.50 | $25.84 | 45,600 | — | — |
| 1983-05-13 | $25.13 | $25.46 | 44,800 | — | — |
| 1983-05-12 | $24.88 | $25.21 | 183,900 | — | — |
| 1983-05-11 | $24.75 | $25.08 | 131,700 | — | — |
| 1983-05-10 | $24.75 | $25.08 | 250,400 | — | — |
| 1983-05-09 | $24.63 | $24.96 | 67,500 | — | — |
| 1983-05-06 | $24.88 | $25.21 | 165,300 | — | — |
| 1983-05-05 | $24.88 | $25.21 | 243,700 | — | — |
| 1983-05-04 | $24.63 | $24.96 | 87,500 | — | — |
| 1983-05-03 | $24.63 | $24.96 | 99,200 | — | — |
| 1983-05-02 | $24.75 | $25.08 | 147,400 | — | — |
| 1983-04-29 | $25.00 | $25.34 | 134,100 | — | — |
| 1983-04-28 | $24.88 | $25.21 | 120,400 | — | — |
| 1983-04-27 | $24.88 | $25.21 | 51,600 | — | — |
| 1983-04-26 | $25.00 | $25.34 | 296,600 | — | — |
| 1983-04-25 | $25.75 | $26.10 | 237,400 | — | — |
| 1983-04-22 | $26.00 | $26.35 | 52,300 | — | — |
| 1983-04-21 | $25.88 | $26.22 | 112,000 | — | — |
| 1983-04-20 | $26.00 | $26.35 | 288,700 | — | — |
| 1983-04-19 | $25.75 | $26.10 | 97,100 | — | — |
| 1983-04-18 | $25.88 | $26.22 | 88,000 | — | — |
| 1983-04-15 | $25.75 | $26.10 | 238,200 | — | — |
| 1983-04-14 | $25.88 | $26.22 | 39,600 | — | — |
| 1983-04-13 | $25.88 | $26.22 | 201,000 | — | — |
| 1983-04-12 | $25.88 | $26.22 | 259,100 | — | — |
| 1983-04-11 | $25.63 | $25.97 | 122,700 | — | — |
| 1983-04-08 | $25.63 | $25.97 | 111,300 | — | — |
| 1983-04-07 | $25.50 | $25.84 | 86,300 | — | — |
| 1983-04-06 | $24.88 | $25.21 | 78,400 | — | — |
| 1983-04-05 | $24.75 | $25.08 | 122,100 | — | — |
| 1983-04-04 | $24.63 | $24.96 | 179,100 | — | — |
| 1983-03-31 | $24.38 | $24.70 | 187,200 | — | — |
| 1983-03-30 | $24.38 | $24.70 | 74,400 | — | — |
| 1983-03-29 | $24.50 | $24.83 | 88,600 | — | — |
| 1983-03-28 | $24.75 | $25.08 | 35,700 | — | — |
| 1983-03-25 | $24.75 | $25.08 | 149,000 | — | — |
| 1983-03-24 | $24.88 | $25.21 | 80,800 | — | — |
| 1983-03-23 | $24.88 | $25.21 | 200,200 | — | — |
| 1983-03-22 | $24.88 | $25.21 | 192,800 | — | — |
| 1983-03-21 | $24.75 | $25.08 | 71,400 | — | — |
| 1983-03-18 | $25.00 | $25.34 | 47,100 | — | — |
| 1983-03-17 | $24.75 | $25.08 | 63,800 | — | — |
| 1983-03-16 | $24.88 | $25.21 | 116,500 | — | — |
| 1983-03-15 | $24.75 | $25.08 | 63,900 | — | — |
| 1983-03-14 | $24.75 | $25.08 | 56,200 | — | — |
| 1983-03-11 | $24.75 | $25.08 | 106,300 | — | — |
| 1983-03-10 | $25.13 | $25.46 | 33,600 | — | — |
| 1983-03-09 | $25.25 | $25.59 | 124,100 | — | — |
| 1983-03-08 | $25.13 | $25.46 | 90,800 | — | — |
| 1983-03-07 | $25.25 | $25.59 | 43,400 | — | — |
| 1983-03-04 | $25.50 | $25.84 | 161,900 | — | — |
| 1983-03-03 | $25.50 | $25.84 | 111,000 | — | — |
| 1983-03-02 | $25.38 | $25.72 | 173,900 | — | — |
| 1983-03-01 | $25.25 | $25.59 | 93,700 | — | — |
| 1983-02-28 | $25.00 | $25.34 | 94,100 | — | — |
| 1983-02-25 | $24.75 | $25.08 | 153,700 | — | — |
| 1983-02-24 | $24.13 | $24.45 | 106,300 | — | — |
| 1983-02-23 | $23.50 | $23.82 | 125,000 | — | — |
| 1983-02-22 | $22.88 | $23.18 | 207,400 | — | — |
| 1983-02-18 | $23.00 | $23.31 | 75,500 | — | — |
| 1983-02-17 | $22.88 | $23.18 | 137,100 | — | — |
| 1983-02-16 | $23.13 | $23.44 | 130,000 | — | — |
| 1983-02-15 | $23.25 | $23.56 | 329,100 | — | — |
| 1983-02-14 | $24.00 | $24.32 | 293,100 | — | — |
| 1983-02-11 | $23.88 | $24.20 | 218,400 | — | — |
| 1983-02-10 | $23.63 | $23.94 | 129,900 | — | — |
| 1983-02-09 | $23.38 | $23.69 | 148,400 | — | — |
| 1983-02-08 | $23.25 | $23.56 | 150,100 | — | — |
| 1983-02-07 | $23.75 | $24.07 | 142,700 | — | — |
| 1983-02-04 | $23.75 | $24.07 | 179,000 | — | — |
| 1983-02-03 | $24.00 | $24.32 | 91,900 | — | — |
| 1983-02-02 | $24.38 | $24.70 | 73,400 | — | — |
| 1983-02-01 | $24.38 | $24.70 | 70,700 | — | — |
| 1983-01-31 | $24.63 | $24.96 | 144,300 | — | — |
| 1983-01-28 | $24.50 | $24.83 | 228,900 | — | — |
| 1983-01-27 | $24.38 | $24.70 | 79,800 | — | — |
| 1983-01-26 | $24.50 | $24.83 | 190,800 | — | — |
| 1983-01-25 | $25.50 | $25.84 | 135,700 | — | — |
| 1983-01-24 | $25.38 | $25.72 | 290,400 | — | — |
| 1983-01-21 | $25.88 | $26.22 | 67,500 | — | — |
| 1983-01-20 | $26.00 | $26.35 | 126,000 | — | — |
| 1983-01-19 | $25.75 | $26.10 | 71,500 | — | — |
| 1983-01-18 | $25.63 | $25.97 | 121,300 | — | — |
| 1983-01-17 | $25.75 | $26.10 | 54,300 | — | — |
| 1983-01-14 | $25.63 | $25.97 | 141,700 | — | — |
| 1983-01-13 | $25.63 | $25.97 | 59,700 | — | — |
| 1983-01-12 | $25.63 | $25.97 | 69,900 | — | — |
| 1983-01-11 | $25.38 | $25.72 | 100,000 | — | — |
| 1983-01-10 | $25.63 | $25.97 | 218,500 | — | — |
| 1983-01-07 | $25.38 | $25.72 | 177,600 | — | — |
| 1983-01-06 | $25.25 | $25.59 | 138,100 | — | — |
| 1983-01-05 | $25.00 | $25.34 | 198,100 | — | — |
| 1983-01-04 | $24.75 | $25.08 | 48,000 | — | — |
| 1983-01-03 | $24.50 | $24.83 | 72,700 | — | — |