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
- 1983-01-03 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 | $21.50 | $21.50 | 25,100 | — | — |
| 1983-12-29 | $21.13 | $21.12 | 13,100 | — | — |
| 1983-12-28 | $21.25 | $21.25 | 28,000 | — | — |
| 1983-12-27 | $21.63 | $21.63 | 3,500 | — | — |
| 1983-12-23 | $21.50 | $21.50 | 5,900 | — | — |
| 1983-12-22 | $21.38 | $21.37 | 9,200 | — | — |
| 1983-12-21 | $21.38 | $21.37 | 8,000 | — | — |
| 1983-12-20 | $21.75 | $21.75 | 8,400 | — | — |
| 1983-12-19 | $22.00 | $22.00 | 13,800 | — | — |
| 1983-12-16 | $22.25 | $22.25 | 39,000 | — | — |
| 1983-12-15 | $21.75 | $21.75 | 32,400 | — | — |
| 1983-12-14 | $21.75 | $21.75 | 6,800 | — | — |
| 1983-12-13 | $22.00 | $22.00 | 3,100 | — | — |
| 1983-12-12 | $22.13 | $22.12 | 35,500 | — | — |
| 1983-12-09 | $22.13 | $22.12 | 10,300 | — | — |
| 1983-12-08 | $22.00 | $22.00 | 15,100 | — | — |
| 1983-12-07 | $22.13 | $22.12 | 9,100 | — | — |
| 1983-12-06 | $22.13 | $22.12 | 13,200 | — | — |
| 1983-12-05 | $22.13 | $22.12 | 8,400 | — | — |
| 1983-12-02 | $22.25 | $22.25 | 228,300 | — | — |
| 1983-12-01 | $22.50 | $22.50 | 11,000 | — | — |
| 1983-11-30 | $22.63 | $22.62 | 11,700 | — | — |
| 1983-11-29 | $22.75 | $22.75 | 5,800 | — | — |
| 1983-11-28 | $22.88 | $22.87 | 8,200 | — | — |
| 1983-11-25 | $23.00 | $23.00 | 2,700 | — | — |
| 1983-11-23 | $23.00 | $23.00 | 12,800 | — | — |
| 1983-11-22 | $23.00 | $23.00 | 18,400 | — | — |
| 1983-11-21 | $22.63 | $22.62 | 16,500 | — | — |
| 1983-11-18 | $23.00 | $23.00 | 20,100 | — | — |
| 1983-11-17 | $23.00 | $23.00 | 18,000 | — | — |
| 1983-11-16 | $22.88 | $22.87 | 17,000 | — | — |
| 1983-11-15 | $23.00 | $23.00 | 15,500 | — | — |
| 1983-11-14 | $23.13 | $23.12 | 16,700 | — | — |
| 1983-11-11 | $23.00 | $23.00 | 28,400 | — | — |
| 1983-11-10 | $23.50 | $23.50 | 7,600 | — | — |
| 1983-11-09 | $23.75 | $23.75 | 22,600 | — | — |
| 1983-11-08 | $23.50 | $23.50 | 7,000 | — | — |
| 1983-11-07 | $23.38 | $23.38 | 8,800 | — | — |
| 1983-11-04 | $23.50 | $23.50 | 11,800 | — | — |
| 1983-11-03 | $23.75 | $23.75 | 7,900 | — | — |
| 1983-11-02 | $24.00 | $24.00 | 13,400 | — | — |
| 1983-11-01 | $23.50 | $23.50 | 27,100 | — | — |
| 1983-10-31 | $23.50 | $23.50 | 13,100 | — | — |
| 1983-10-28 | $22.88 | $22.87 | 9,200 | — | — |
| 1983-10-27 | $22.88 | $22.87 | 13,700 | — | — |
| 1983-10-26 | $22.75 | $22.75 | 12,200 | — | — |
| 1983-10-25 | $22.75 | $22.75 | 11,700 | — | — |
| 1983-10-24 | $22.75 | $22.75 | 22,700 | — | — |
| 1983-10-21 | $22.63 | $22.62 | 34,500 | — | — |
| 1983-10-20 | $22.50 | $22.50 | 15,200 | — | — |
| 1983-10-19 | $22.38 | $22.37 | 9,000 | — | — |
| 1983-10-18 | $22.75 | $22.75 | 10,700 | — | — |
| 1983-10-17 | $22.13 | $22.12 | 60,900 | — | — |
| 1983-10-14 | $22.00 | $22.00 | 9,600 | — | — |
| 1983-10-13 | $21.88 | $21.87 | 19,400 | — | — |
| 1983-10-12 | $21.88 | $21.87 | 3,500 | — | — |
| 1983-10-11 | $21.75 | $21.75 | 39,100 | — | — |
| 1983-10-10 | $22.00 | $22.00 | 17,400 | — | — |
| 1983-10-07 | $22.25 | $22.25 | 17,300 | — | — |
| 1983-10-06 | $22.00 | $22.00 | 22,000 | — | — |
| 1983-10-05 | $21.75 | $21.75 | 5,700 | — | — |
| 1983-10-04 | $22.25 | $22.25 | 2,400 | — | — |
| 1983-10-03 | $22.13 | $22.12 | 3,700 | — | — |
| 1983-09-30 | $22.25 | $22.25 | 3,600 | — | — |
| 1983-09-29 | $22.25 | $22.25 | 4,800 | — | — |
| 1983-09-28 | $22.63 | $22.62 | 6,000 | — | — |
| 1983-09-27 | $22.50 | $22.50 | 5,800 | — | — |
| 1983-09-26 | $22.75 | $22.75 | 3,000 | — | — |
| 1983-09-23 | $22.63 | $22.62 | 12,500 | — | — |
| 1983-09-22 | $22.88 | $22.87 | 7,100 | — | — |
| 1983-09-21 | $22.88 | $22.87 | 16,100 | — | — |
| 1983-09-20 | $22.88 | $22.87 | 7,800 | — | — |
| 1983-09-19 | $23.00 | $23.00 | 9,500 | — | — |
| 1983-09-16 | $22.88 | $22.87 | 4,400 | — | — |
| 1983-09-15 | $23.00 | $23.00 | 2,700 | — | — |
| 1983-09-14 | $22.50 | $22.50 | 7,800 | — | — |
| 1983-09-13 | $22.25 | $22.25 | 11,900 | — | — |
| 1983-09-12 | $22.50 | $22.50 | 4,800 | — | — |
| 1983-09-09 | $22.63 | $22.62 | 4,900 | — | — |
| 1983-09-08 | $22.88 | $22.87 | 11,100 | — | — |
| 1983-09-07 | $22.88 | $22.87 | 23,800 | — | — |
| 1983-09-06 | $23.00 | $23.00 | 4,700 | — | — |
| 1983-09-02 | $23.25 | $23.25 | 10,800 | — | — |
| 1983-09-01 | $23.00 | $23.00 | 20,400 | — | — |
| 1983-08-31 | $22.75 | $22.75 | 18,600 | — | — |
| 1983-08-30 | $22.25 | $22.25 | 10,900 | — | — |
| 1983-08-29 | $21.88 | $21.87 | 16,600 | — | — |
| 1983-08-26 | $21.50 | $21.50 | 8,200 | — | — |
| 1983-08-25 | $21.25 | $21.25 | 15,000 | — | — |
| 1983-08-24 | $21.88 | $21.87 | 6,400 | — | — |
| 1983-08-23 | $22.13 | $22.12 | 8,300 | — | — |
| 1983-08-22 | $22.13 | $22.12 | 4,500 | — | — |
| 1983-08-19 | $22.13 | $22.12 | 5,200 | — | — |
| 1983-08-18 | $22.25 | $22.25 | 38,600 | — | — |
| 1983-08-17 | $22.00 | $22.00 | 49,000 | — | — |
| 1983-08-16 | $22.00 | $22.00 | 6,400 | — | — |
| 1983-08-15 | $22.25 | $22.25 | 7,200 | — | — |
| 1983-08-12 | $22.00 | $22.00 | 12,500 | — | — |
| 1983-08-11 | $21.75 | $21.75 | 13,700 | — | — |
| 1983-08-10 | $22.00 | $22.00 | 11,300 | — | — |
| 1983-08-09 | $22.13 | $22.12 | 12,500 | — | — |
| 1983-08-08 | $22.13 | $22.12 | 4,700 | — | — |
| 1983-08-05 | $21.88 | $21.87 | 6,900 | — | — |
| 1983-08-04 | $22.00 | $22.00 | 7,200 | — | — |
| 1983-08-03 | $22.00 | $22.00 | 11,200 | — | — |
| 1983-08-02 | $22.25 | $22.25 | 8,100 | — | — |
| 1983-08-01 | $22.25 | $22.25 | 6,300 | — | — |
| 1983-07-29 | $22.00 | $22.00 | 12,600 | — | — |
| 1983-07-28 | $22.50 | $22.50 | 7,500 | — | — |
| 1983-07-27 | $22.88 | $22.87 | 12,400 | — | — |
| 1983-07-26 | $22.88 | $22.87 | 6,900 | — | — |
| 1983-07-25 | $22.88 | $22.87 | 2,800 | — | — |
| 1983-07-22 | $23.25 | $23.25 | 9,300 | — | — |
| 1983-07-21 | $23.25 | $23.25 | 9,300 | — | — |
| 1983-07-20 | $23.38 | $23.38 | 2,600 | — | — |
| 1983-07-19 | $23.25 | $23.25 | 4,600 | — | — |
| 1983-07-18 | $23.00 | $23.00 | 4,600 | — | — |
| 1983-07-15 | $22.75 | $22.75 | 13,200 | — | — |
| 1983-07-14 | $22.63 | $22.62 | 13,000 | — | — |
| 1983-07-13 | $22.88 | $22.87 | 6,100 | — | — |
| 1983-07-12 | $23.38 | $23.38 | 12,800 | — | — |
| 1983-07-11 | $23.63 | $23.62 | 10,500 | — | — |
| 1983-07-08 | $24.00 | $24.00 | 6,900 | — | — |
| 1983-07-07 | $23.75 | $23.75 | 8,400 | — | — |
| 1983-07-06 | $23.75 | $23.75 | 29,100 | — | — |
| 1983-07-05 | $23.75 | $23.75 | 24,200 | — | — |
| 1983-07-01 | $23.63 | $23.62 | 16,900 | — | — |
| 1983-06-30 | $23.63 | $23.62 | 24,600 | — | — |
| 1983-06-29 | $23.63 | $23.62 | 22,200 | — | — |
| 1983-06-28 | $23.25 | $23.25 | 6,500 | — | — |
| 1983-06-27 | $23.88 | $23.87 | 6,900 | — | — |
| 1983-06-24 | $24.13 | $24.12 | 10,500 | — | — |
| 1983-06-23 | $24.13 | $24.12 | 19,400 | — | — |
| 1983-06-22 | $24.25 | $24.25 | 21,800 | — | — |
| 1983-06-21 | $25.00 | $25.00 | 11,600 | — | — |
| 1983-06-20 | $24.75 | $24.75 | 11,300 | — | — |
| 1983-06-17 | $25.00 | $25.00 | 11,700 | — | — |
| 1983-06-16 | $24.38 | $24.37 | 9,800 | — | — |
| 1983-06-15 | $24.88 | $24.87 | 7,700 | — | — |
| 1983-06-14 | $24.88 | $24.87 | 5,200 | — | — |
| 1983-06-13 | $25.00 | $25.00 | 4,500 | — | — |
| 1983-06-10 | $24.75 | $24.75 | 11,000 | — | — |
| 1983-06-09 | $25.00 | $25.00 | 10,800 | — | — |
| 1983-06-08 | $25.50 | $25.50 | 50,700 | — | — |
| 1983-06-07 | $26.00 | $26.00 | 8,300 | — | — |
| 1983-06-06 | $26.00 | $26.00 | 7,500 | — | — |
| 1983-06-03 | $26.00 | $26.00 | 3,300 | — | — |
| 1983-06-02 | $25.75 | $25.75 | 9,500 | — | — |
| 1983-06-01 | $26.00 | $26.00 | 3,700 | — | — |
| 1983-05-31 | $26.00 | $26.00 | 13,500 | — | — |
| 1983-05-27 | $26.50 | $26.50 | 14,200 | — | — |
| 1983-05-26 | $25.88 | $25.87 | 7,600 | — | — |
| 1983-05-25 | $26.00 | $26.00 | 13,100 | — | — |
| 1983-05-24 | $25.88 | $25.87 | 8,600 | — | — |
| 1983-05-23 | $25.88 | $25.87 | 8,200 | — | — |
| 1983-05-20 | $25.88 | $25.87 | 7,600 | — | — |
| 1983-05-19 | $25.75 | $25.75 | 4,700 | — | — |
| 1983-05-18 | $25.63 | $25.62 | 10,300 | — | — |
| 1983-05-17 | $25.63 | $25.62 | 8,200 | — | — |
| 1983-05-16 | $25.88 | $25.87 | 3,100 | — | — |
| 1983-05-13 | $25.88 | $25.87 | 19,500 | — | — |
| 1983-05-12 | $25.75 | $25.75 | 7,500 | — | — |
| 1983-05-11 | $25.88 | $25.87 | 24,800 | — | — |
| 1983-05-10 | $26.00 | $26.00 | 18,700 | — | — |
| 1983-05-09 | $26.00 | $26.00 | 19,100 | — | — |
| 1983-05-06 | $25.88 | $25.87 | 24,500 | — | — |
| 1983-05-05 | $25.75 | $25.75 | 19,000 | — | — |
| 1983-05-04 | $25.88 | $25.87 | 25,400 | — | — |
| 1983-05-03 | $25.75 | $25.75 | 50,300 | — | — |
| 1983-05-02 | $26.00 | $26.00 | 8,300 | — | — |
| 1983-04-29 | $26.25 | $26.25 | 8,600 | — | — |
| 1983-04-28 | $26.38 | $26.37 | 12,500 | — | — |
| 1983-04-27 | $26.13 | $26.12 | 13,900 | — | — |
| 1983-04-26 | $26.38 | $26.37 | 15,900 | — | — |
| 1983-04-25 | $26.00 | $26.00 | 12,000 | — | — |
| 1983-04-22 | $26.25 | $26.25 | 8,100 | — | — |
| 1983-04-21 | $25.88 | $25.87 | 9,400 | — | — |
| 1983-04-20 | $25.88 | $25.87 | 14,500 | — | — |
| 1983-04-19 | $25.75 | $25.75 | 11,800 | — | — |
| 1983-04-18 | $26.00 | $26.00 | 21,200 | — | — |
| 1983-04-15 | $26.00 | $26.00 | 14,000 | — | — |
| 1983-04-14 | $26.13 | $26.12 | 29,700 | — | — |
| 1983-04-13 | $26.13 | $26.12 | 17,200 | — | — |
| 1983-04-12 | $25.50 | $25.50 | 12,800 | — | — |
| 1983-04-11 | $26.50 | $26.50 | 24,000 | — | — |
| 1983-04-08 | $27.13 | $27.12 | 35,000 | — | — |
| 1983-04-07 | $27.25 | $27.25 | 28,400 | — | — |
| 1983-04-06 | $26.88 | $26.88 | 56,700 | — | — |
| 1983-04-05 | $25.00 | $25.00 | 52,900 | — | — |
| 1983-04-04 | $24.13 | $24.12 | 16,400 | — | — |
| 1983-03-31 | $24.38 | $24.37 | 50,000 | — | — |
| 1983-03-30 | $23.88 | $23.87 | 10,000 | — | — |
| 1983-03-29 | $23.75 | $23.75 | 15,000 | — | — |
| 1983-03-28 | $24.13 | $24.12 | 6,000 | — | — |
| 1983-03-25 | $23.63 | $23.62 | 8,000 | — | — |
| 1983-03-24 | $23.88 | $23.87 | 11,100 | — | — |
| 1983-03-23 | $24.25 | $24.25 | 10,700 | — | — |
| 1983-03-22 | $23.88 | $23.87 | 19,800 | — | — |
| 1983-03-21 | $24.75 | $24.75 | 17,300 | — | — |
| 1983-03-18 | $25.00 | $25.00 | 15,500 | — | — |
| 1983-03-17 | $25.00 | $25.00 | 21,400 | — | — |
| 1983-03-16 | $25.50 | $25.50 | 7,300 | — | — |
| 1983-03-15 | $25.38 | $25.37 | 13,500 | — | — |
| 1983-03-14 | $24.88 | $24.87 | 16,900 | — | — |
| 1983-03-11 | $25.00 | $25.00 | 13,400 | — | — |
| 1983-03-10 | $25.75 | $25.75 | 21,500 | — | — |
| 1983-03-09 | $26.00 | $26.00 | 16,400 | — | — |
| 1983-03-08 | $24.25 | $24.25 | 13,300 | — | — |
| 1983-03-07 | $24.50 | $24.50 | 15,800 | — | — |
| 1983-03-04 | $24.50 | $24.50 | 29,200 | — | — |
| 1983-03-03 | $24.38 | $24.37 | 42,700 | — | — |
| 1983-03-02 | $24.13 | $24.12 | 26,900 | — | — |
| 1983-03-01 | $23.63 | $23.62 | 41,300 | — | — |
| 1983-02-28 | $23.13 | $23.12 | 58,200 | — | — |
| 1983-02-25 | $24.00 | $24.00 | 45,300 | — | — |
| 1983-02-24 | $23.25 | $23.25 | 61,000 | — | — |
| 1983-02-23 | $23.00 | $23.00 | 56,700 | — | — |
| 1983-02-22 | $23.13 | $23.12 | 51,300 | — | — |
| 1983-02-18 | $23.75 | $23.75 | 35,800 | — | — |
| 1983-02-17 | $23.75 | $23.75 | 109,400 | — | — |
| 1983-02-16 | $23.25 | $23.25 | 22,900 | — | — |
| 1983-02-15 | $23.00 | $23.00 | 23,300 | — | — |
| 1983-02-14 | $23.00 | $23.00 | 15,800 | — | — |
| 1983-02-11 | $22.38 | $22.37 | 19,900 | — | — |
| 1983-02-10 | $22.25 | $22.25 | 14,600 | — | — |
| 1983-02-09 | $22.63 | $22.62 | 69,600 | — | — |
| 1983-02-08 | $22.63 | $22.62 | 42,500 | — | — |
| 1983-02-07 | $23.00 | $23.00 | 39,700 | — | — |
| 1983-02-04 | $22.75 | $22.75 | 59,100 | — | — |
| 1983-02-03 | $20.88 | $20.87 | 41,800 | — | — |
| 1983-02-02 | $20.88 | $20.87 | 42,800 | — | — |
| 1983-02-01 | $21.38 | $21.37 | 88,600 | — | — |
| 1983-01-31 | $22.63 | $22.62 | 26,100 | — | — |
| 1983-01-28 | $22.63 | $22.62 | 23,800 | — | — |
| 1983-01-27 | $22.38 | $22.37 | 77,800 | — | — |
| 1983-01-26 | $21.75 | $21.75 | 58,800 | — | — |
| 1983-01-25 | $22.00 | $22.00 | 27,200 | — | — |
| 1983-01-24 | $21.63 | $21.63 | 66,700 | — | — |
| 1983-01-21 | $22.63 | $22.62 | 79,400 | — | — |
| 1983-01-20 | $22.63 | $22.62 | 36,600 | — | — |
| 1983-01-19 | $23.00 | $23.00 | 64,900 | — | — |
| 1983-01-18 | $23.63 | $23.62 | 137,200 | — | — |
| 1983-01-17 | $23.88 | $23.87 | 99,800 | — | — |
| 1983-01-14 | $23.88 | $23.87 | 698,000 | — | — |
| 1983-01-13 | $22.75 | $22.75 | 191,700 | — | — |
| 1983-01-12 | $21.25 | $21.25 | 459,600 | — | — |
| 1983-01-11 | $20.00 | $20.00 | 163,000 | — | — |
| 1983-01-10 | $19.38 | $19.37 | 392,900 | — | — |
| 1983-01-07 | $20.50 | $20.50 | 212,800 | — | — |
| 1983-01-06 | $20.88 | $20.87 | 143,100 | — | — |
| 1983-01-05 | $20.75 | $20.75 | 215,700 | — | — |
| 1983-01-04 | $20.88 | $20.87 | 424,300 | — | — |
| 1983-01-03 | $20.50 | $20.50 | 306,600 | — | — |