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 | $30.67 | $31.94 | 131,250 | — | — |
| 1983-12-29 | $30.00 | $31.25 | 80,025 | — | — |
| 1983-12-28 | $30.00 | $31.25 | 137,850 | — | — |
| 1983-12-27 | $30.00 | $31.25 | 151,725 | — | — |
| 1983-12-23 | $30.50 | $31.77 | 53,700 | — | — |
| 1983-12-22 | $30.33 | $31.60 | 220,350 | — | — |
| 1983-12-21 | $29.67 | $30.90 | 212,100 | — | — |
| 1983-12-20 | $28.83 | $30.03 | 107,325 | — | — |
| 1983-12-19 | $29.17 | $30.38 | 298,500 | — | — |
| 1983-12-16 | $29.00 | $30.21 | 196,350 | — | — |
| 1983-12-15 | $27.67 | $28.82 | 150,000 | — | — |
| 1983-12-14 | $28.17 | $29.34 | 121,725 | — | — |
| 1983-12-13 | $28.83 | $30.03 | 126,000 | — | — |
| 1983-12-12 | $27.67 | $28.82 | 101,325 | — | — |
| 1983-12-09 | $28.67 | $29.86 | 114,900 | — | — |
| 1983-12-08 | $29.17 | $30.38 | 90,075 | — | — |
| 1983-12-07 | $29.50 | $30.73 | 205,650 | — | — |
| 1983-12-06 | $28.83 | $30.03 | 119,625 | — | — |
| 1983-12-05 | $28.17 | $29.34 | 294,675 | — | — |
| 1983-12-02 | $28.00 | $29.17 | 109,050 | — | — |
| 1983-12-01 | $28.83 | $30.03 | 103,425 | — | — |
| 1983-11-30 | $29.00 | $30.21 | 115,425 | — | — |
| 1983-11-29 | $28.50 | $29.69 | 161,775 | — | — |
| 1983-11-28 | $28.00 | $29.17 | 71,025 | — | — |
| 1983-11-25 | $29.00 | $30.21 | 79,650 | — | — |
| 1983-11-23 | $28.17 | $29.34 | 126,525 | — | — |
| 1983-11-22 | $27.83 | $28.99 | 299,325 | — | — |
| 1983-11-21 | $28.00 | $29.17 | 336,375 | — | — |
| 1983-11-18 | $28.83 | $30.03 | 117,600 | — | — |
| 1983-11-17 | $29.83 | $30.92 | 219,375 | — | — |
| 1983-11-16 | $30.17 | $31.27 | 176,700 | — | — |
| 1983-11-15 | $30.67 | $31.79 | 137,325 | — | — |
| 1983-11-14 | $29.33 | $30.41 | 184,050 | — | — |
| 1983-11-11 | $29.67 | $30.75 | 97,425 | — | — |
| 1983-11-10 | $28.50 | $29.54 | 234,225 | — | — |
| 1983-11-09 | $27.33 | $28.33 | 172,800 | — | — |
| 1983-11-08 | $27.50 | $28.51 | 98,625 | — | — |
| 1983-11-07 | $27.83 | $28.85 | 146,475 | — | — |
| 1983-11-04 | $28.83 | $29.89 | 107,775 | — | — |
| 1983-11-03 | $29.50 | $30.58 | 128,475 | — | — |
| 1983-11-02 | $30.00 | $31.10 | 388,125 | — | — |
| 1983-11-01 | $29.83 | $30.92 | 322,725 | — | — |
| 1983-10-31 | $30.67 | $31.79 | 135,150 | — | — |
| 1983-10-28 | $30.83 | $31.96 | 117,075 | — | — |
| 1983-10-27 | $30.50 | $31.61 | 129,300 | — | — |
| 1983-10-26 | $30.50 | $31.61 | 188,700 | — | — |
| 1983-10-25 | $30.17 | $31.27 | 266,850 | — | — |
| 1983-10-24 | $31.33 | $32.48 | 357,825 | — | — |
| 1983-10-21 | $29.67 | $30.75 | 169,425 | — | — |
| 1983-10-20 | $30.83 | $31.96 | 212,100 | — | — |
| 1983-10-19 | $30.50 | $31.61 | 244,800 | — | — |
| 1983-10-18 | $31.00 | $32.13 | 243,825 | — | — |
| 1983-10-17 | $32.17 | $33.34 | 231,825 | — | — |
| 1983-10-14 | $33.67 | $34.90 | 61,875 | — | — |
| 1983-10-13 | $33.83 | $35.07 | 123,900 | — | — |
| 1983-10-12 | $34.00 | $35.24 | 177,300 | — | — |
| 1983-10-11 | $34.50 | $35.76 | 147,525 | — | — |
| 1983-10-10 | $35.00 | $36.28 | 162,825 | — | — |
| 1983-10-07 | $34.83 | $36.11 | 322,350 | — | — |
| 1983-10-06 | $33.17 | $34.38 | 434,325 | — | — |
| 1983-10-05 | $33.00 | $34.21 | 212,475 | — | — |
| 1983-10-04 | $32.17 | $33.34 | 114,000 | — | — |
| 1983-10-03 | $32.33 | $33.52 | 139,875 | — | — |
| 1983-09-30 | $32.50 | $33.69 | 113,925 | — | — |
| 1983-09-29 | $32.17 | $33.34 | 137,700 | — | — |
| 1983-09-28 | $31.83 | $33.00 | 273,075 | — | — |
| 1983-09-27 | $31.33 | $32.48 | 200,625 | — | — |
| 1983-09-26 | $32.00 | $33.17 | 354,750 | — | — |
| 1983-09-23 | $31.83 | $33.00 | 356,325 | — | — |
| 1983-09-22 | $32.17 | $33.34 | 343,200 | — | — |
| 1983-09-21 | $31.83 | $33.00 | 363,375 | — | — |
| 1983-09-20 | $32.50 | $33.69 | 345,075 | — | — |
| 1983-09-19 | $32.83 | $34.03 | 213,825 | — | — |
| 1983-09-16 | $32.00 | $33.17 | 213,375 | — | — |
| 1983-09-15 | $31.83 | $33.00 | 271,425 | — | — |
| 1983-09-14 | $31.33 | $32.48 | 331,800 | — | — |
| 1983-09-13 | $32.50 | $33.69 | 255,600 | — | — |
| 1983-09-12 | $33.33 | $34.55 | 79,950 | — | — |
| 1983-09-09 | $33.83 | $35.07 | 40,425 | — | — |
| 1983-09-08 | $33.33 | $34.55 | 137,025 | — | — |
| 1983-09-07 | $33.83 | $35.07 | 140,025 | — | — |
| 1983-09-06 | $35.00 | $36.28 | 144,975 | — | — |
| 1983-09-02 | $34.50 | $35.76 | 100,350 | — | — |
| 1983-09-01 | $33.67 | $34.90 | 148,425 | — | — |
| 1983-08-31 | $34.83 | $36.11 | 190,725 | — | — |
| 1983-08-30 | $34.33 | $35.59 | 165,225 | — | — |
| 1983-08-29 | $33.33 | $34.55 | 94,275 | — | — |
| 1983-08-26 | $33.33 | $34.55 | 265,575 | — | — |
| 1983-08-25 | $32.17 | $33.34 | 192,300 | — | — |
| 1983-08-24 | $32.17 | $33.34 | 217,800 | — | — |
| 1983-08-23 | $33.33 | $34.55 | 181,725 | — | — |
| 1983-08-22 | $35.00 | $36.28 | 93,300 | — | — |
| 1983-08-19 | $35.00 | $36.28 | 147,675 | — | — |
| 1983-08-18 | $35.33 | $36.49 | 112,125 | — | — |
| 1983-08-17 | $36.17 | $37.35 | 150,075 | — | — |
| 1983-08-16 | $35.67 | $36.83 | 126,375 | — | — |
| 1983-08-15 | $36.00 | $37.18 | 130,725 | — | — |
| 1983-08-12 | $36.00 | $37.18 | 66,525 | — | — |
| 1983-08-11 | $35.67 | $36.83 | 106,425 | — | — |
| 1983-08-10 | $36.67 | $37.86 | 63,000 | — | — |
| 1983-08-09 | $36.50 | $37.69 | 114,300 | — | — |
| 1983-08-08 | $35.67 | $36.83 | 93,900 | — | — |
| 1983-08-05 | $36.50 | $37.69 | 144,150 | — | — |
| 1983-08-04 | $35.17 | $36.31 | 212,850 | — | — |
| 1983-08-03 | $36.33 | $37.52 | 204,000 | — | — |
| 1983-08-02 | $37.00 | $38.21 | 155,400 | — | — |
| 1983-08-01 | $36.83 | $38.04 | 176,775 | — | — |
| 1983-07-29 | $38.67 | $39.93 | 123,825 | — | — |
| 1983-07-28 | $39.33 | $40.62 | 71,925 | — | — |
| 1983-07-27 | $40.00 | $41.31 | 284,925 | — | — |
| 1983-07-26 | $40.17 | $41.48 | 125,025 | — | — |
| 1983-07-25 | $40.00 | $41.31 | 263,250 | — | — |
| 1983-07-22 | $40.00 | $41.31 | 132,600 | — | — |
| 1983-07-21 | $40.33 | $41.65 | 122,325 | — | — |
| 1983-07-20 | $40.67 | $41.99 | 241,725 | — | — |
| 1983-07-19 | $39.83 | $41.13 | 90,825 | — | — |
| 1983-07-18 | $39.67 | $40.96 | 75,675 | — | — |
| 1983-07-15 | $39.33 | $40.62 | 103,575 | — | — |
| 1983-07-14 | $39.67 | $40.96 | 134,250 | — | — |
| 1983-07-13 | $39.17 | $40.45 | 66,675 | — | — |
| 1983-07-12 | $39.33 | $40.62 | 66,900 | — | — |
| 1983-07-11 | $39.00 | $40.27 | 163,950 | — | — |
| 1983-07-08 | $39.17 | $40.45 | 127,425 | — | — |
| 1983-07-07 | $39.50 | $40.79 | 103,500 | — | — |
| 1983-07-06 | $39.67 | $40.96 | 131,625 | — | — |
| 1983-07-05 | $40.17 | $41.48 | 151,950 | — | — |
| 1983-07-01 | $41.17 | $42.51 | 95,775 | — | — |
| 1983-06-30 | $40.50 | $41.82 | 106,200 | — | — |
| 1983-06-29 | $40.00 | $41.31 | 93,150 | — | — |
| 1983-06-28 | $39.67 | $40.96 | 108,150 | — | — |
| 1983-06-27 | $41.33 | $42.68 | 180,075 | — | — |
| 1983-06-24 | $42.67 | $44.06 | 87,975 | — | — |
| 1983-06-23 | $42.50 | $43.89 | 271,875 | — | — |
| 1983-06-22 | $42.67 | $44.06 | 318,300 | — | — |
| 1983-06-21 | $41.83 | $43.20 | 240,075 | — | — |
| 1983-06-20 | $41.17 | $42.51 | 120,825 | — | — |
| 1983-06-17 | $41.17 | $42.51 | 217,125 | — | — |
| 1983-06-16 | $40.50 | $41.82 | 269,325 | — | — |
| 1983-06-15 | $41.00 | $42.34 | 235,200 | — | — |
| 1983-06-14 | $39.33 | $40.62 | 377,625 | — | — |
| 1983-06-13 | $37.83 | $39.07 | 129,225 | — | — |
| 1983-06-10 | $36.67 | $37.86 | 92,850 | — | — |
| 1983-06-09 | $36.33 | $37.52 | 123,375 | — | — |
| 1983-06-08 | $36.67 | $37.86 | 109,950 | — | — |
| 1983-06-07 | $37.50 | $38.72 | 75,900 | — | — |
| 1983-06-06 | $37.83 | $39.07 | 103,275 | — | — |
| 1983-06-03 | $38.33 | $39.58 | 319,275 | — | — |
| 1983-06-02 | $38.50 | $39.76 | 129,225 | — | — |
| 1983-06-01 | $38.50 | $39.76 | 132,525 | — | — |
| 1983-05-31 | $38.33 | $39.58 | 97,650 | — | — |
| 1983-05-27 | $38.83 | $40.10 | 155,925 | — | — |
| 1983-05-26 | $38.67 | $39.93 | 143,850 | — | — |
| 1983-05-25 | $38.00 | $39.24 | 142,200 | — | — |
| 1983-05-24 | $38.50 | $39.76 | 224,550 | — | — |
| 1983-05-23 | $37.83 | $39.07 | 109,350 | — | — |
| 1983-05-20 | $37.83 | $39.07 | 74,100 | — | — |
| 1983-05-19 | $38.67 | $39.93 | 200,925 | — | — |
| 1983-05-18 | $39.17 | $40.31 | 139,425 | — | — |
| 1983-05-17 | $38.50 | $39.62 | 79,650 | — | — |
| 1983-05-16 | $38.17 | $39.28 | 160,425 | — | — |
| 1983-05-13 | $39.17 | $40.31 | 249,300 | — | — |
| 1983-05-12 | $39.50 | $40.65 | 43,350 | — | — |
| 1983-05-11 | $39.67 | $40.82 | 94,200 | — | — |
| 1983-05-10 | $39.67 | $40.82 | 104,325 | — | — |
| 1983-05-09 | $40.00 | $41.17 | 136,650 | — | — |
| 1983-05-06 | $39.50 | $40.65 | 129,900 | — | — |
| 1983-05-05 | $39.67 | $40.82 | 145,875 | — | — |
| 1983-05-04 | $39.17 | $40.31 | 234,075 | — | — |
| 1983-05-03 | $39.00 | $40.14 | 145,350 | — | — |
| 1983-05-02 | $39.17 | $40.31 | 116,625 | — | — |
| 1983-04-29 | $40.00 | $41.17 | 148,350 | — | — |
| 1983-04-28 | $40.00 | $41.17 | 161,925 | — | — |
| 1983-04-27 | $38.83 | $39.96 | 155,475 | — | — |
| 1983-04-26 | $38.67 | $39.79 | 158,344 | — | — |
| 1983-04-25 | $38.00 | $39.11 | 138,094 | — | — |
| 1983-04-22 | $38.80 | $39.93 | 130,500 | — | — |
| 1983-04-21 | $38.93 | $40.07 | 219,469 | — | — |
| 1983-04-20 | $38.67 | $39.79 | 300,844 | — | — |
| 1983-04-19 | $38.93 | $40.07 | 408,844 | — | — |
| 1983-04-18 | $38.40 | $39.52 | 145,969 | — | — |
| 1983-04-15 | $38.40 | $39.52 | 280,969 | — | — |
| 1983-04-14 | $37.73 | $38.83 | 332,063 | — | — |
| 1983-04-13 | $37.07 | $38.15 | 310,313 | — | — |
| 1983-04-12 | $37.07 | $38.15 | 267,938 | — | — |
| 1983-04-11 | $37.07 | $38.15 | 214,219 | — | — |
| 1983-04-08 | $35.73 | $36.77 | 135,094 | — | — |
| 1983-04-07 | $34.93 | $35.95 | 327,938 | — | — |
| 1983-04-06 | $35.73 | $36.77 | 132,938 | — | — |
| 1983-04-05 | $36.27 | $37.32 | 157,781 | — | — |
| 1983-04-04 | $36.40 | $37.46 | 168,094 | — | — |
| 1983-03-31 | $36.93 | $38.01 | 190,125 | — | — |
| 1983-03-30 | $36.40 | $37.46 | 1,225,406 | — | — |
| 1983-03-29 | $36.53 | $37.60 | 237,844 | — | — |
| 1983-03-28 | $38.13 | $39.24 | 241,125 | — | — |
| 1983-03-25 | $38.93 | $40.07 | 648,656 | — | — |
| 1983-03-24 | $36.93 | $38.01 | 289,969 | — | — |
| 1983-03-23 | $36.53 | $37.60 | 285,469 | — | — |
| 1983-03-22 | $34.53 | $35.54 | 117,188 | — | — |
| 1983-03-21 | $34.40 | $35.40 | 84,938 | — | — |
| 1983-03-18 | $34.13 | $35.13 | 98,813 | — | — |
| 1983-03-17 | $33.73 | $34.72 | 118,313 | — | — |
| 1983-03-16 | $34.13 | $35.13 | 144,844 | — | — |
| 1983-03-15 | $33.87 | $34.85 | 96,469 | — | — |
| 1983-03-14 | $33.47 | $34.44 | 357,656 | — | — |
| 1983-03-11 | $34.13 | $35.13 | 233,344 | — | — |
| 1983-03-10 | $33.60 | $34.58 | 191,719 | — | — |
| 1983-03-09 | $33.73 | $34.72 | 139,406 | — | — |
| 1983-03-08 | $32.67 | $33.62 | 169,500 | — | — |
| 1983-03-07 | $33.73 | $34.72 | 169,781 | — | — |
| 1983-03-04 | $33.60 | $34.58 | 190,031 | — | — |
| 1983-03-03 | $33.33 | $34.30 | 351,281 | — | — |
| 1983-03-02 | $32.67 | $33.62 | 159,844 | — | — |
| 1983-03-01 | $33.33 | $34.30 | 246,000 | — | — |
| 1983-02-28 | $32.13 | $33.07 | 302,063 | — | — |
| 1983-02-25 | $31.87 | $32.79 | 202,406 | — | — |
| 1983-02-24 | $31.87 | $32.79 | 143,719 | — | — |
| 1983-02-23 | $30.67 | $31.56 | 114,281 | — | — |
| 1983-02-22 | $31.07 | $31.97 | 102,469 | — | — |
| 1983-02-18 | $30.93 | $31.83 | 78,094 | — | — |
| 1983-02-17 | $31.33 | $32.11 | 94,313 | — | — |
| 1983-02-16 | $31.60 | $32.38 | 110,625 | — | — |
| 1983-02-15 | $32.00 | $32.79 | 141,938 | — | — |
| 1983-02-14 | $32.40 | $33.20 | 153,094 | — | — |
| 1983-02-11 | $31.20 | $31.97 | 291,938 | — | — |
| 1983-02-10 | $31.87 | $32.66 | 276,750 | — | — |
| 1983-02-09 | $30.67 | $31.43 | 153,563 | — | — |
| 1983-02-08 | $30.00 | $30.74 | 92,719 | — | — |
| 1983-02-07 | $30.80 | $31.56 | 124,219 | — | — |
| 1983-02-04 | $30.93 | $31.70 | 211,406 | — | — |
| 1983-02-03 | $30.13 | $30.88 | 134,250 | — | — |
| 1983-02-02 | $29.73 | $30.47 | 94,500 | — | — |
| 1983-02-01 | $29.47 | $30.20 | 110,250 | — | — |
| 1983-01-31 | $30.13 | $30.88 | 122,063 | — | — |
| 1983-01-28 | $30.27 | $31.02 | 216,656 | — | — |
| 1983-01-27 | $30.80 | $31.56 | 198,750 | — | — |
| 1983-01-26 | $30.40 | $31.15 | 315,563 | — | — |
| 1983-01-25 | $29.60 | $30.33 | 163,219 | — | — |
| 1983-01-24 | $28.53 | $29.24 | 217,500 | — | — |
| 1983-01-21 | $29.60 | $30.33 | 181,125 | — | — |
| 1983-01-20 | $29.07 | $29.79 | 137,813 | — | — |
| 1983-01-19 | $29.07 | $29.79 | 412,313 | — | — |
| 1983-01-18 | $30.00 | $30.74 | 147,375 | — | — |
| 1983-01-17 | $30.53 | $31.29 | 118,688 | — | — |
| 1983-01-14 | $30.53 | $31.29 | 137,813 | — | — |
| 1983-01-13 | $30.27 | $31.02 | 103,688 | — | — |
| 1983-01-12 | $31.20 | $31.97 | 233,625 | — | — |
| 1983-01-11 | $31.20 | $31.97 | 190,219 | — | — |
| 1983-01-10 | $31.20 | $31.97 | 206,625 | — | — |
| 1983-01-07 | $30.40 | $31.15 | 226,875 | — | — |
| 1983-01-06 | $30.67 | $31.43 | 330,844 | — | — |
| 1983-01-05 | $30.53 | $31.29 | 343,594 | — | — |
| 1983-01-04 | $29.87 | $30.61 | 239,250 | — | — |
| 1983-01-03 | $29.07 | $29.79 | 127,969 | — | — |