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
- 1980-10-07 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 | $27.50 | $27.50 | 1,900 | — | — |
| 1983-12-29 | $23.13 | $23.13 | 1,260 | — | — |
| 1983-12-28 | $22.50 | $22.50 | 2,160 | — | — |
| 1983-12-27 | $23.75 | $23.75 | 360 | — | — |
| 1983-12-23 | $24.38 | $24.38 | 500 | — | — |
| 1983-12-22 | $24.38 | $24.38 | 760 | — | — |
| 1983-12-21 | $25.00 | $25.00 | 820 | — | — |
| 1983-12-20 | $26.25 | $26.25 | 800 | — | — |
| 1983-12-19 | $26.25 | $26.25 | 740 | — | — |
| 1983-12-16 | $26.25 | $26.25 | 320 | — | — |
| 1983-12-15 | $26.25 | $26.25 | 840 | — | — |
| 1983-12-14 | $25.00 | $25.00 | 560 | — | — |
| 1983-12-13 | $26.25 | $26.25 | 1,040 | — | — |
| 1983-12-12 | $25.00 | $25.00 | 880 | — | — |
| 1983-12-09 | $25.00 | $25.00 | 360 | — | — |
| 1983-12-08 | $26.25 | $26.25 | 760 | — | — |
| 1983-12-07 | $26.25 | $26.25 | 720 | — | — |
| 1983-12-06 | $25.00 | $25.00 | 1,100 | — | — |
| 1983-12-05 | $25.00 | $25.00 | 920 | — | — |
| 1983-12-02 | $25.00 | $25.00 | 1,620 | — | — |
| 1983-12-01 | $25.00 | $25.00 | 720 | — | — |
| 1983-11-30 | $26.25 | $26.25 | 240 | — | — |
| 1983-11-29 | $26.25 | $26.25 | 700 | — | — |
| 1983-11-28 | $26.88 | $26.87 | 1,100 | — | — |
| 1983-11-25 | $28.75 | $28.75 | 960 | — | — |
| 1983-11-23 | $28.75 | $28.75 | 1,220 | — | — |
| 1983-11-22 | $30.00 | $30.00 | 260 | — | — |
| 1983-11-21 | $30.00 | $30.00 | 580 | — | — |
| 1983-11-18 | $30.00 | $30.00 | 480 | — | — |
| 1983-11-17 | $30.00 | $30.00 | 200 | — | — |
| 1983-11-16 | $30.00 | $30.00 | 180 | — | — |
| 1983-11-15 | $30.00 | $30.00 | 1,140 | — | — |
| 1983-11-14 | $28.75 | $28.75 | 440 | — | — |
| 1983-11-11 | $30.00 | $30.00 | 440 | — | — |
| 1983-11-10 | $28.75 | $28.75 | 120 | — | — |
| 1983-11-09 | $30.00 | $30.00 | 1,040 | — | — |
| 1983-11-08 | $30.63 | $30.62 | 1,340 | — | — |
| 1983-11-07 | $33.13 | $33.12 | 600 | — | — |
| 1983-11-04 | $34.38 | $34.37 | 260 | — | — |
| 1983-11-03 | $34.38 | $34.37 | 760 | — | — |
| 1983-11-02 | $35.63 | $35.62 | 860 | — | — |
| 1983-11-01 | $36.25 | $36.25 | 300 | — | — |
| 1983-10-31 | $36.25 | $36.25 | 260 | — | — |
| 1983-10-28 | $36.25 | $36.25 | 780 | — | — |
| 1983-10-27 | $36.88 | $36.88 | 540 | — | — |
| 1983-10-26 | $36.88 | $36.88 | 300 | — | — |
| 1983-10-25 | $37.50 | $37.50 | 420 | — | — |
| 1983-10-24 | $37.50 | $37.50 | 420 | — | — |
| 1983-10-21 | $38.75 | $38.75 | 1,380 | — | — |
| 1983-10-20 | $38.75 | $38.75 | 620 | — | — |
| 1983-10-19 | $38.75 | $38.75 | 280 | — | — |
| 1983-10-18 | $39.38 | $39.37 | 2,320 | — | — |
| 1983-10-17 | $37.50 | $37.50 | 1,800 | — | — |
| 1983-10-14 | $37.50 | $37.50 | 980 | — | — |
| 1983-10-13 | $37.50 | $37.50 | 460 | — | — |
| 1983-10-12 | $37.50 | $37.50 | 40 | — | — |
| 1983-10-11 | $37.50 | $37.50 | 620 | — | — |
| 1983-10-10 | $37.50 | $37.50 | 500 | — | — |
| 1983-10-07 | $37.50 | $37.50 | 220 | — | — |
| 1983-10-06 | $37.50 | $37.50 | 1,320 | — | — |
| 1983-10-05 | $35.00 | $35.00 | 1,360 | — | — |
| 1983-10-04 | $35.00 | $35.00 | 1,120 | — | — |
| 1983-10-03 | $35.63 | $35.62 | 740 | — | — |
| 1983-09-30 | $36.25 | $36.25 | 1,680 | — | — |
| 1983-09-29 | $38.75 | $38.75 | 1,100 | — | — |
| 1983-09-28 | $39.38 | $39.37 | 580 | — | — |
| 1983-09-27 | $40.63 | $40.62 | 1,400 | — | — |
| 1983-09-26 | $40.63 | $40.62 | 760 | — | — |
| 1983-09-23 | $40.63 | $40.62 | 1,400 | — | — |
| 1983-09-22 | $40.63 | $40.62 | 920 | — | — |
| 1983-09-21 | $41.25 | $41.25 | 560 | — | — |
| 1983-09-20 | $41.88 | $41.87 | 260 | — | — |
| 1983-09-19 | $41.25 | $41.25 | 500 | — | — |
| 1983-09-16 | $41.25 | $41.25 | 1,620 | — | — |
| 1983-09-15 | $40.00 | $40.00 | 260 | — | — |
| 1983-09-14 | $40.63 | $40.62 | 620 | — | — |
| 1983-09-13 | $40.00 | $40.00 | 2,540 | — | — |
| 1983-09-12 | $44.38 | $44.38 | 5,980 | — | — |
| 1983-09-09 | $46.88 | $46.87 | 540 | — | — |
| 1983-09-08 | $46.88 | $46.87 | 1,240 | — | — |
| 1983-09-07 | $48.75 | $48.75 | 720 | — | — |
| 1983-09-06 | $48.75 | $48.75 | 1,480 | — | — |
| 1983-09-02 | $48.75 | $48.75 | 140 | — | — |
| 1983-09-01 | $48.75 | $48.75 | 2,160 | — | — |
| 1983-08-31 | $51.25 | $51.25 | 1,120 | — | — |
| 1983-08-30 | $48.75 | $48.75 | 2,760 | — | — |
| 1983-08-29 | $44.38 | $44.38 | 640 | — | — |
| 1983-08-26 | $45.00 | $45.00 | 1,440 | — | — |
| 1983-08-25 | $45.00 | $45.00 | 1,180 | — | — |
| 1983-08-24 | $46.88 | $46.87 | 1,980 | — | — |
| 1983-08-23 | $48.13 | $48.12 | 1,660 | — | — |
| 1983-08-22 | $48.75 | $48.75 | 5,440 | — | — |
| 1983-08-19 | $52.50 | $52.50 | 5,160 | — | — |
| 1983-08-18 | $57.50 | $57.50 | 7,880 | — | — |
| 1983-08-17 | $50.63 | $50.63 | 2,980 | — | — |
| 1983-08-16 | $44.38 | $44.38 | 1,240 | — | — |
| 1983-08-15 | $44.38 | $44.38 | 2,680 | — | — |
| 1983-08-12 | $41.25 | $41.25 | 1,180 | — | — |
| 1983-08-11 | $40.00 | $40.00 | 900 | — | — |
| 1983-08-10 | $39.38 | $39.37 | 1,720 | — | — |
| 1983-08-09 | $39.38 | $39.37 | 800 | — | — |
| 1983-08-08 | $37.50 | $37.50 | 1,540 | — | — |
| 1983-08-05 | $38.13 | $38.12 | 1,240 | — | — |
| 1983-08-04 | $38.13 | $38.12 | 3,920 | — | — |
| 1983-08-03 | $40.00 | $40.00 | 8,720 | — | — |
| 1983-08-02 | $40.63 | $40.62 | 9,000 | — | — |
| 1983-08-01 | $36.88 | $36.88 | 5,580 | — | — |
| 1983-07-29 | $31.25 | $31.25 | 1,220 | — | — |
| 1983-07-28 | $33.13 | $33.12 | 0 | — | — |
| 1983-07-27 | $33.13 | $33.12 | 1,340 | — | — |
| 1983-07-26 | $31.88 | $31.87 | 280 | — | — |
| 1983-07-25 | $31.88 | $31.87 | 380 | — | — |
| 1983-07-22 | $31.88 | $31.87 | 440 | — | — |
| 1983-07-21 | $31.88 | $31.87 | 580 | — | — |
| 1983-07-20 | $32.50 | $32.50 | 400 | — | — |
| 1983-07-19 | $31.25 | $31.25 | 1,240 | — | — |
| 1983-07-18 | $31.25 | $31.25 | 560 | — | — |
| 1983-07-15 | $31.88 | $31.87 | 680 | — | — |
| 1983-07-14 | $31.88 | $31.87 | 200 | — | — |
| 1983-07-13 | $31.88 | $31.87 | 720 | — | — |
| 1983-07-12 | $31.88 | $31.87 | 640 | — | — |
| 1983-07-11 | $31.88 | $31.87 | 1,400 | — | — |
| 1983-07-08 | $30.00 | $30.00 | 1,620 | — | — |
| 1983-07-07 | $28.13 | $28.13 | 2,200 | — | — |
| 1983-07-06 | $27.50 | $27.50 | 540 | — | — |
| 1983-07-05 | $26.88 | $26.87 | 580 | — | — |
| 1983-07-01 | $27.50 | $27.50 | 920 | — | — |
| 1983-06-30 | $28.13 | $28.13 | 3,540 | — | — |
| 1983-06-29 | $26.25 | $26.25 | 3,900 | — | — |
| 1983-06-28 | $27.50 | $27.50 | 3,680 | — | — |
| 1983-06-27 | $30.00 | $30.00 | 2,220 | — | — |
| 1983-06-24 | $30.63 | $30.62 | 1,940 | — | — |
| 1983-06-23 | $31.88 | $31.87 | 1,560 | — | — |
| 1983-06-22 | $31.88 | $31.87 | 1,360 | — | — |
| 1983-06-21 | $32.50 | $32.50 | 1,800 | — | — |
| 1983-06-20 | $33.13 | $33.12 | 960 | — | — |
| 1983-06-17 | $33.13 | $33.12 | 920 | — | — |
| 1983-06-16 | $33.13 | $33.12 | 3,280 | — | — |
| 1983-06-15 | $33.13 | $33.12 | 4,800 | — | — |
| 1983-06-14 | $33.75 | $33.75 | 1,760 | — | — |
| 1983-06-13 | $34.38 | $34.37 | 1,900 | — | — |
| 1983-06-10 | $32.50 | $32.50 | 2,400 | — | — |
| 1983-06-09 | $32.50 | $32.50 | 1,260 | — | — |
| 1983-06-08 | $33.13 | $33.12 | 1,260 | — | — |
| 1983-06-07 | $33.13 | $33.12 | 16,200 | — | — |
| 1983-06-06 | $38.13 | $38.12 | 5,660 | — | — |
| 1983-06-03 | $38.13 | $38.12 | 9,340 | — | — |
| 1983-06-02 | $36.88 | $36.88 | 10,080 | — | — |
| 1983-06-01 | $34.38 | $34.37 | 10,780 | — | — |
| 1983-05-31 | $33.13 | $33.12 | 6,540 | — | — |
| 1983-05-27 | $31.88 | $31.87 | 7,940 | — | — |
| 1983-05-26 | $33.13 | $33.12 | 12,420 | — | — |
| 1983-05-25 | $30.63 | $30.62 | 17,600 | — | — |
| 1983-05-24 | $27.50 | $27.50 | 24,860 | — | — |
| 1983-05-23 | $23.13 | $23.13 | 2,660 | — | — |
| 1983-05-20 | $21.88 | $21.87 | 460 | — | — |
| 1983-05-19 | $21.88 | $21.87 | 600 | — | — |
| 1983-05-18 | $21.25 | $21.25 | 1,180 | — | — |
| 1983-05-17 | $21.25 | $21.25 | 340 | — | — |
| 1983-05-16 | $21.25 | $21.25 | 1,440 | — | — |
| 1983-05-13 | $21.25 | $21.25 | 540 | — | — |
| 1983-05-12 | $21.88 | $21.87 | 1,220 | — | — |
| 1983-05-11 | $21.88 | $21.87 | 1,340 | — | — |
| 1983-05-10 | $21.88 | $21.87 | 320 | — | — |
| 1983-05-09 | $21.88 | $21.87 | 1,040 | — | — |
| 1983-05-06 | $22.50 | $22.50 | 3,720 | — | — |
| 1983-05-05 | $22.50 | $22.50 | 760 | — | — |
| 1983-05-04 | $22.50 | $22.50 | 660 | — | — |
| 1983-05-03 | $22.50 | $22.50 | 520 | — | — |
| 1983-05-02 | $22.50 | $22.50 | 2,260 | — | — |
| 1983-04-29 | $22.50 | $22.50 | 880 | — | — |
| 1983-04-28 | $22.50 | $22.50 | 1,220 | — | — |
| 1983-04-27 | $22.50 | $22.50 | 960 | — | — |
| 1983-04-26 | $21.88 | $21.87 | 800 | — | — |
| 1983-04-25 | $21.88 | $21.87 | 640 | — | — |
| 1983-04-22 | $21.25 | $21.25 | 180 | — | — |
| 1983-04-21 | $21.25 | $21.25 | 360 | — | — |
| 1983-04-20 | $21.25 | $21.25 | 2,200 | — | — |
| 1983-04-19 | $21.25 | $21.25 | 640 | — | — |
| 1983-04-18 | $21.88 | $21.87 | 720 | — | — |
| 1983-04-15 | $21.88 | $21.87 | 1,640 | — | — |
| 1983-04-14 | $22.50 | $22.50 | 4,540 | — | — |
| 1983-04-13 | $24.38 | $24.38 | 4,100 | — | — |
| 1983-04-12 | $24.38 | $24.38 | 4,560 | — | — |
| 1983-04-11 | $24.38 | $24.38 | 2,720 | — | — |
| 1983-04-08 | $24.38 | $24.38 | 3,440 | — | — |
| 1983-04-07 | $24.38 | $24.38 | 6,300 | — | — |
| 1983-04-06 | $24.38 | $24.38 | 3,840 | — | — |
| 1983-04-05 | $23.13 | $23.13 | 2,220 | — | — |
| 1983-04-04 | $21.88 | $21.87 | 3,380 | — | — |
| 1983-03-31 | $20.63 | $20.62 | 5,800 | — | — |
| 1983-03-30 | $19.38 | $19.38 | 4,220 | — | — |
| 1983-03-29 | $18.75 | $18.75 | 1,100 | — | — |
| 1983-03-28 | $18.75 | $18.75 | 1,280 | — | — |
| 1983-03-25 | $18.13 | $18.13 | 2,280 | — | — |
| 1983-03-24 | $17.50 | $17.50 | 1,400 | — | — |
| 1983-03-23 | $17.50 | $17.50 | 540 | — | — |
| 1983-03-22 | $17.50 | $17.50 | 1,440 | — | — |
| 1983-03-21 | $17.50 | $17.50 | 940 | — | — |
| 1983-03-18 | $17.50 | $17.50 | 320 | — | — |
| 1983-03-17 | $17.50 | $17.50 | 240 | — | — |
| 1983-03-16 | $17.50 | $17.50 | 360 | — | — |
| 1983-03-15 | $17.50 | $17.50 | 280 | — | — |
| 1983-03-14 | $17.50 | $17.50 | 740 | — | — |
| 1983-03-11 | $17.50 | $17.50 | 400 | — | — |
| 1983-03-10 | $17.50 | $17.50 | 180 | — | — |
| 1983-03-09 | $17.50 | $17.50 | 660 | — | — |
| 1983-03-08 | $17.50 | $17.50 | 2,120 | — | — |
| 1983-03-07 | $16.88 | $16.88 | 1,300 | — | — |
| 1983-03-04 | $16.25 | $16.25 | 11,600 | — | — |
| 1983-03-03 | $16.25 | $16.25 | 1,140 | — | — |
| 1983-03-02 | $16.25 | $16.25 | 580 | — | — |
| 1983-03-01 | $16.25 | $16.25 | 1,600 | — | — |
| 1983-02-28 | $16.88 | $16.88 | 260 | — | — |
| 1983-02-25 | $16.88 | $16.88 | 480 | — | — |
| 1983-02-24 | $16.88 | $16.88 | 1,980 | — | — |
| 1983-02-23 | $16.25 | $16.25 | 9,900 | — | — |
| 1983-02-22 | $17.50 | $17.50 | 960 | — | — |
| 1983-02-18 | $18.13 | $18.13 | 1,580 | — | — |
| 1983-02-17 | $18.13 | $18.13 | 1,280 | — | — |
| 1983-02-16 | $18.75 | $18.75 | 300 | — | — |
| 1983-02-15 | $18.75 | $18.75 | 5,220 | — | — |
| 1983-02-14 | $18.75 | $18.75 | 6,520 | — | — |
| 1983-02-11 | $20.00 | $20.00 | 320 | — | — |
| 1983-02-10 | $20.00 | $20.00 | 10,420 | — | — |
| 1983-02-09 | $20.00 | $20.00 | 220 | — | — |
| 1983-02-08 | $20.00 | $20.00 | 220 | — | — |
| 1983-02-07 | $20.00 | $20.00 | 2,360 | — | — |
| 1983-02-04 | $20.00 | $20.00 | 1,160 | — | — |
| 1983-02-03 | $20.63 | $20.62 | 320 | — | — |
| 1983-02-02 | $20.63 | $20.62 | 400 | — | — |
| 1983-02-01 | $20.63 | $20.62 | 640 | — | — |
| 1983-01-31 | $20.63 | $20.62 | 640 | — | — |
| 1983-01-28 | $20.63 | $20.62 | 400 | — | — |
| 1983-01-27 | $20.63 | $20.62 | 3,020 | — | — |
| 1983-01-26 | $20.63 | $20.62 | 600 | — | — |
| 1983-01-25 | $20.63 | $20.62 | 1,440 | — | — |
| 1983-01-24 | $20.00 | $20.00 | 4,080 | — | — |
| 1983-01-21 | $20.00 | $20.00 | 2,320 | — | — |
| 1983-01-20 | $20.00 | $20.00 | 2,320 | — | — |
| 1983-01-19 | $19.38 | $19.38 | 1,900 | — | — |
| 1983-01-18 | $19.38 | $19.38 | 2,560 | — | — |
| 1983-01-17 | $18.75 | $18.75 | 1,480 | — | — |
| 1983-01-14 | $18.75 | $18.75 | 2,340 | — | — |
| 1983-01-13 | $18.75 | $18.75 | 2,160 | — | — |
| 1983-01-12 | $20.00 | $20.00 | 1,320 | — | — |
| 1983-01-11 | $20.63 | $20.62 | 2,400 | — | — |
| 1983-01-10 | $21.25 | $21.25 | 4,060 | — | — |
| 1983-01-07 | $20.00 | $20.00 | 1,940 | — | — |
| 1983-01-06 | $20.63 | $20.62 | 1,760 | — | — |
| 1983-01-05 | $20.63 | $20.62 | 1,060 | — | — |
| 1983-01-04 | $19.38 | $19.38 | 1,700 | — | — |
| 1983-01-03 | $18.75 | $18.75 | 840 | — | — |