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 | $29.38 | $30.30 | 35,300 | — | — |
| 1983-12-29 | $29.25 | $30.17 | 12,900 | — | — |
| 1983-12-28 | $29.38 | $30.30 | 111,600 | — | — |
| 1983-12-27 | $29.50 | $30.43 | 13,300 | — | — |
| 1983-12-23 | $29.63 | $30.55 | 70,800 | — | — |
| 1983-12-22 | $29.38 | $30.30 | 45,800 | — | — |
| 1983-12-21 | $29.25 | $30.17 | 42,700 | — | — |
| 1983-12-20 | $29.13 | $30.04 | 57,200 | — | — |
| 1983-12-19 | $29.13 | $30.04 | 26,500 | — | — |
| 1983-12-16 | $28.88 | $29.78 | 30,200 | — | — |
| 1983-12-15 | $28.75 | $29.32 | 11,200 | — | — |
| 1983-12-14 | $28.63 | $29.19 | 13,700 | — | — |
| 1983-12-13 | $28.63 | $29.19 | 9,700 | — | — |
| 1983-12-12 | $28.75 | $29.32 | 13,900 | — | — |
| 1983-12-09 | $28.63 | $29.19 | 22,500 | — | — |
| 1983-12-08 | $28.75 | $29.32 | 6,900 | — | — |
| 1983-12-07 | $28.75 | $29.32 | 12,600 | — | — |
| 1983-12-06 | $28.63 | $29.19 | 14,300 | — | — |
| 1983-12-05 | $28.63 | $29.19 | 17,300 | — | — |
| 1983-12-02 | $28.88 | $29.45 | 11,900 | — | — |
| 1983-12-01 | $29.13 | $29.70 | 19,800 | — | — |
| 1983-11-30 | $29.25 | $29.83 | 134,500 | — | — |
| 1983-11-29 | $29.38 | $29.96 | 12,700 | — | — |
| 1983-11-28 | $29.38 | $29.96 | 12,900 | — | — |
| 1983-11-25 | $29.50 | $30.09 | 8,700 | — | — |
| 1983-11-23 | $29.38 | $29.96 | 15,700 | — | — |
| 1983-11-22 | $29.38 | $29.96 | 10,800 | — | — |
| 1983-11-21 | $29.13 | $29.70 | 18,600 | — | — |
| 1983-11-18 | $28.75 | $29.32 | 11,200 | — | — |
| 1983-11-17 | $28.63 | $29.19 | 3,900 | — | — |
| 1983-11-16 | $28.63 | $29.19 | 8,500 | — | — |
| 1983-11-15 | $28.63 | $29.19 | 10,400 | — | — |
| 1983-11-14 | $28.75 | $29.32 | 29,800 | — | — |
| 1983-11-11 | $28.13 | $28.68 | 13,500 | — | — |
| 1983-11-10 | $27.75 | $28.30 | 8,600 | — | — |
| 1983-11-09 | $27.88 | $28.43 | 9,400 | — | — |
| 1983-11-08 | $27.75 | $28.30 | 18,500 | — | — |
| 1983-11-07 | $27.75 | $28.30 | 6,400 | — | — |
| 1983-11-04 | $27.50 | $28.05 | 9,200 | — | — |
| 1983-11-03 | $27.75 | $28.30 | 7,400 | — | — |
| 1983-11-02 | $27.75 | $28.30 | 9,300 | — | — |
| 1983-11-01 | $27.63 | $28.17 | 9,500 | — | — |
| 1983-10-31 | $27.63 | $28.17 | 12,200 | — | — |
| 1983-10-28 | $28.00 | $28.56 | 12,300 | — | — |
| 1983-10-27 | $27.75 | $28.30 | 15,400 | — | — |
| 1983-10-26 | $28.13 | $28.68 | 20,000 | — | — |
| 1983-10-25 | $28.50 | $29.07 | 7,000 | — | — |
| 1983-10-24 | $28.50 | $29.07 | 27,800 | — | — |
| 1983-10-21 | $28.88 | $29.45 | 15,900 | — | — |
| 1983-10-20 | $28.75 | $29.32 | 14,300 | — | — |
| 1983-10-19 | $28.25 | $28.81 | 11,400 | — | — |
| 1983-10-18 | $27.88 | $28.43 | 13,100 | — | — |
| 1983-10-17 | $28.13 | $28.68 | 14,900 | — | — |
| 1983-10-14 | $27.88 | $28.43 | 23,600 | — | — |
| 1983-10-13 | $27.75 | $28.30 | 15,100 | — | — |
| 1983-10-12 | $27.63 | $28.17 | 16,200 | — | — |
| 1983-10-11 | $27.63 | $28.17 | 18,800 | — | — |
| 1983-10-10 | $27.63 | $28.17 | 9,000 | — | — |
| 1983-10-07 | $27.63 | $28.17 | 26,600 | — | — |
| 1983-10-06 | $27.50 | $28.05 | 30,000 | — | — |
| 1983-10-05 | $27.25 | $27.79 | 15,900 | — | — |
| 1983-10-04 | $27.13 | $27.66 | 24,700 | — | — |
| 1983-10-03 | $27.13 | $27.66 | 13,600 | — | — |
| 1983-09-30 | $27.13 | $27.66 | 32,200 | — | — |
| 1983-09-29 | $27.25 | $27.79 | 18,100 | — | — |
| 1983-09-28 | $27.25 | $27.79 | 11,400 | — | — |
| 1983-09-27 | $27.38 | $27.92 | 16,600 | — | — |
| 1983-09-26 | $27.38 | $27.92 | 33,700 | — | — |
| 1983-09-23 | $27.25 | $27.79 | 12,700 | — | — |
| 1983-09-22 | $27.00 | $27.54 | 7,500 | — | — |
| 1983-09-21 | $26.88 | $27.41 | 11,000 | — | — |
| 1983-09-20 | $26.63 | $27.15 | 13,800 | — | — |
| 1983-09-19 | $26.75 | $27.28 | 13,100 | — | — |
| 1983-09-16 | $26.75 | $27.00 | 8,900 | — | — |
| 1983-09-15 | $26.75 | $27.00 | 10,900 | — | — |
| 1983-09-14 | $26.88 | $27.12 | 9,200 | — | — |
| 1983-09-13 | $26.63 | $26.87 | 9,700 | — | — |
| 1983-09-12 | $26.75 | $27.00 | 22,800 | — | — |
| 1983-09-09 | $26.63 | $26.87 | 9,800 | — | — |
| 1983-09-08 | $26.50 | $26.74 | 9,000 | — | — |
| 1983-09-07 | $26.63 | $26.87 | 12,600 | — | — |
| 1983-09-06 | $26.38 | $26.62 | 18,900 | — | — |
| 1983-09-02 | $26.00 | $26.24 | 10,400 | — | — |
| 1983-09-01 | $25.75 | $25.99 | 20,400 | — | — |
| 1983-08-31 | $26.00 | $26.24 | 20,000 | — | — |
| 1983-08-30 | $25.88 | $26.11 | 10,600 | — | — |
| 1983-08-29 | $25.63 | $25.86 | 10,600 | — | — |
| 1983-08-26 | $25.50 | $25.74 | 41,400 | — | — |
| 1983-08-25 | $25.88 | $26.11 | 17,500 | — | — |
| 1983-08-24 | $25.88 | $26.11 | 23,100 | — | — |
| 1983-08-23 | $26.00 | $26.24 | 18,200 | — | — |
| 1983-08-22 | $26.13 | $26.37 | 23,400 | — | — |
| 1983-08-19 | $25.88 | $26.11 | 21,000 | — | — |
| 1983-08-18 | $26.25 | $26.49 | 13,800 | — | — |
| 1983-08-17 | $26.50 | $26.74 | 20,500 | — | — |
| 1983-08-16 | $26.38 | $26.62 | 11,000 | — | — |
| 1983-08-15 | $26.63 | $26.87 | 21,500 | — | — |
| 1983-08-12 | $26.13 | $26.37 | 16,900 | — | — |
| 1983-08-11 | $26.00 | $26.24 | 16,800 | — | — |
| 1983-08-10 | $26.00 | $26.24 | 10,000 | — | — |
| 1983-08-09 | $25.88 | $26.11 | 10,200 | — | — |
| 1983-08-08 | $26.00 | $26.24 | 15,300 | — | — |
| 1983-08-05 | $26.13 | $26.37 | 21,500 | — | — |
| 1983-08-04 | $26.13 | $26.37 | 15,600 | — | — |
| 1983-08-03 | $26.63 | $26.87 | 8,000 | — | — |
| 1983-08-02 | $26.50 | $26.74 | 15,500 | — | — |
| 1983-08-01 | $26.75 | $27.00 | 18,000 | — | — |
| 1983-07-29 | $27.13 | $27.37 | 20,000 | — | — |
| 1983-07-28 | $27.13 | $27.37 | 36,400 | — | — |
| 1983-07-27 | $27.75 | $28.01 | 22,300 | — | — |
| 1983-07-26 | $27.75 | $28.01 | 24,400 | — | — |
| 1983-07-25 | $27.50 | $27.75 | 22,200 | — | — |
| 1983-07-22 | $27.63 | $27.88 | 10,000 | — | — |
| 1983-07-21 | $27.75 | $28.01 | 15,200 | — | — |
| 1983-07-20 | $27.75 | $28.01 | 23,600 | — | — |
| 1983-07-19 | $27.38 | $27.63 | 15,500 | — | — |
| 1983-07-18 | $27.50 | $27.75 | 21,300 | — | — |
| 1983-07-15 | $28.25 | $28.51 | 18,500 | — | — |
| 1983-07-14 | $27.75 | $28.01 | 8,700 | — | — |
| 1983-07-13 | $27.50 | $27.75 | 5,100 | — | — |
| 1983-07-12 | $27.63 | $27.88 | 17,900 | — | — |
| 1983-07-11 | $27.63 | $27.88 | 13,300 | — | — |
| 1983-07-08 | $27.63 | $27.88 | 6,200 | — | — |
| 1983-07-07 | $27.75 | $28.01 | 16,200 | — | — |
| 1983-07-06 | $28.00 | $28.26 | 9,200 | — | — |
| 1983-07-05 | $27.63 | $27.88 | 16,300 | — | — |
| 1983-07-01 | $27.88 | $28.13 | 6,000 | — | — |
| 1983-06-30 | $27.63 | $27.88 | 9,300 | — | — |
| 1983-06-29 | $27.50 | $27.75 | 13,700 | — | — |
| 1983-06-28 | $27.63 | $27.88 | 15,300 | — | — |
| 1983-06-27 | $28.00 | $28.26 | 31,700 | — | — |
| 1983-06-24 | $27.88 | $28.13 | 10,200 | — | — |
| 1983-06-23 | $27.50 | $27.75 | 12,800 | — | — |
| 1983-06-22 | $27.63 | $27.88 | 77,200 | — | — |
| 1983-06-21 | $27.50 | $27.75 | 9,700 | — | — |
| 1983-06-20 | $27.50 | $27.75 | 18,400 | — | — |
| 1983-06-17 | $27.38 | $27.37 | 49,400 | — | — |
| 1983-06-16 | $27.75 | $27.75 | 17,700 | — | — |
| 1983-06-15 | $27.38 | $27.37 | 13,100 | — | — |
| 1983-06-14 | $27.13 | $27.12 | 14,800 | — | — |
| 1983-06-13 | $27.25 | $27.25 | 13,300 | — | — |
| 1983-06-10 | $27.00 | $27.00 | 25,000 | — | — |
| 1983-06-09 | $26.75 | $26.75 | 7,900 | — | — |
| 1983-06-08 | $26.75 | $26.75 | 10,500 | — | — |
| 1983-06-07 | $27.00 | $27.00 | 8,900 | — | — |
| 1983-06-06 | $27.00 | $27.00 | 13,800 | — | — |
| 1983-06-03 | $27.13 | $27.12 | 24,700 | — | — |
| 1983-06-02 | $27.13 | $27.12 | 10,500 | — | — |
| 1983-06-01 | $26.75 | $26.75 | 6,900 | — | — |
| 1983-05-31 | $26.88 | $26.87 | 20,200 | — | — |
| 1983-05-27 | $27.38 | $27.37 | 9,600 | — | — |
| 1983-05-26 | $27.25 | $27.25 | 13,800 | — | — |
| 1983-05-25 | $27.63 | $27.62 | 11,600 | — | — |
| 1983-05-24 | $27.63 | $27.62 | 33,800 | — | — |
| 1983-05-23 | $26.13 | $26.13 | 27,100 | — | — |
| 1983-05-20 | $25.75 | $25.75 | 35,700 | — | — |
| 1983-05-19 | $26.38 | $26.37 | 13,400 | — | — |
| 1983-05-18 | $26.75 | $26.75 | 18,700 | — | — |
| 1983-05-17 | $26.75 | $26.75 | 7,000 | — | — |
| 1983-05-16 | $27.00 | $27.00 | 10,200 | — | — |
| 1983-05-13 | $27.25 | $27.25 | 21,600 | — | — |
| 1983-05-12 | $27.25 | $27.25 | 15,700 | — | — |
| 1983-05-11 | $27.50 | $27.50 | 16,900 | — | — |
| 1983-05-10 | $27.88 | $27.88 | 38,700 | — | — |
| 1983-05-09 | $28.00 | $28.00 | 20,700 | — | — |
| 1983-05-06 | $27.88 | $27.88 | 28,200 | — | — |
| 1983-05-05 | $27.38 | $27.37 | 16,600 | — | — |
| 1983-05-04 | $27.25 | $27.25 | 8,400 | — | — |
| 1983-05-03 | $27.13 | $27.12 | 12,300 | — | — |
| 1983-05-02 | $27.50 | $27.50 | 28,600 | — | — |
| 1983-04-29 | $27.50 | $27.50 | 40,100 | — | — |
| 1983-04-28 | $27.13 | $27.12 | 19,900 | — | — |
| 1983-04-27 | $26.88 | $26.87 | 13,300 | — | — |
| 1983-04-26 | $27.00 | $27.00 | 20,500 | — | — |
| 1983-04-25 | $26.75 | $26.75 | 22,500 | — | — |
| 1983-04-22 | $27.38 | $27.37 | 9,700 | — | — |
| 1983-04-21 | $27.38 | $27.37 | 25,900 | — | — |
| 1983-04-20 | $27.63 | $27.62 | 20,700 | — | — |
| 1983-04-19 | $25.50 | $25.50 | 700 | — | — |
| 1983-04-18 | $27.50 | $27.50 | 27,600 | — | — |
| 1983-04-15 | $27.38 | $27.37 | 20,100 | — | — |
| 1983-04-14 | $26.75 | $26.75 | 33,400 | — | — |
| 1983-04-13 | $26.75 | $26.75 | 43,700 | — | — |
| 1983-04-12 | $26.50 | $26.50 | 13,300 | — | — |
| 1983-04-11 | $24.38 | $24.38 | 2,300 | — | — |
| 1983-04-08 | $26.00 | $26.00 | 17,100 | — | — |
| 1983-04-07 | $25.63 | $25.62 | 9,500 | — | — |
| 1983-04-06 | $25.50 | $25.50 | 14,500 | — | — |
| 1983-04-05 | $25.63 | $25.62 | 12,900 | — | — |
| 1983-04-04 | $25.38 | $25.37 | 13,800 | — | — |
| 1983-03-31 | $25.63 | $25.62 | 21,000 | — | — |
| 1983-03-30 | $26.00 | $26.00 | 12,800 | — | — |
| 1983-03-29 | $26.00 | $26.00 | 17,800 | — | — |
| 1983-03-28 | $26.00 | $26.00 | 13,700 | — | — |
| 1983-03-25 | $25.88 | $25.87 | 24,500 | — | — |
| 1983-03-24 | $25.88 | $25.87 | 19,300 | — | — |
| 1983-03-23 | $25.50 | $25.50 | 31,500 | — | — |
| 1983-03-22 | $25.25 | $25.25 | 11,200 | — | — |
| 1983-03-21 | $25.13 | $25.12 | 20,000 | — | — |
| 1983-03-18 | $25.13 | $25.12 | 38,800 | — | — |
| 1983-03-17 | $25.00 | $25.00 | 10,800 | — | — |
| 1983-03-16 | $25.25 | $25.25 | 19,500 | — | — |
| 1983-03-15 | $25.38 | $25.37 | 23,600 | — | — |
| 1983-03-14 | $25.38 | $25.37 | 20,100 | — | — |
| 1983-03-11 | $25.50 | $25.50 | 6,100 | — | — |
| 1983-03-10 | $25.63 | $25.62 | 7,400 | — | — |
| 1983-03-09 | $25.75 | $25.75 | 45,000 | — | — |
| 1983-03-08 | $25.50 | $25.50 | 34,100 | — | — |
| 1983-03-07 | $26.50 | $26.50 | 23,500 | — | — |
| 1983-03-04 | $26.63 | $26.62 | 20,600 | — | — |
| 1983-03-03 | $26.50 | $26.50 | 12,300 | — | — |
| 1983-03-02 | $26.50 | $26.50 | 16,600 | — | — |
| 1983-03-01 | $26.38 | $26.37 | 17,600 | — | — |
| 1983-02-28 | $26.00 | $26.00 | 24,100 | — | — |
| 1983-02-25 | $26.38 | $26.37 | 51,200 | — | — |
| 1983-02-24 | $26.13 | $26.13 | 48,500 | — | — |
| 1983-02-23 | $25.63 | $25.62 | 6,400 | — | — |
| 1983-02-22 | $25.38 | $25.37 | 13,300 | — | — |
| 1983-02-18 | $25.38 | $25.37 | 14,800 | — | — |
| 1983-02-17 | $25.38 | $25.37 | 8,500 | — | — |
| 1983-02-16 | $25.25 | $25.25 | 8,800 | — | — |
| 1983-02-15 | $25.38 | $25.37 | 94,700 | — | — |
| 1983-02-14 | $24.88 | $24.88 | 12,200 | — | — |
| 1983-02-11 | $25.00 | $25.00 | 28,000 | — | — |
| 1983-02-10 | $24.88 | $24.88 | 9,700 | — | — |
| 1983-02-09 | $24.50 | $24.50 | 8,600 | — | — |
| 1983-02-08 | $24.50 | $24.50 | 19,400 | — | — |
| 1983-02-07 | $25.13 | $25.12 | 23,900 | — | — |
| 1983-02-04 | $24.75 | $24.75 | 10,100 | — | — |
| 1983-02-03 | $24.63 | $24.62 | 9,900 | — | — |
| 1983-02-02 | $24.50 | $24.50 | 14,700 | — | — |
| 1983-02-01 | $24.63 | $24.62 | 11,100 | — | — |
| 1983-01-31 | $25.00 | $25.00 | 14,000 | — | — |
| 1983-01-28 | $25.00 | $25.00 | 60,700 | — | — |
| 1983-01-27 | $24.50 | $24.50 | 68,900 | — | — |
| 1983-01-26 | $25.88 | $25.87 | 52,300 | — | — |
| 1983-01-25 | $25.75 | $25.75 | 18,900 | — | — |
| 1983-01-24 | $26.25 | $26.25 | 251,400 | — | — |
| 1983-01-21 | $27.00 | $27.00 | 23,000 | — | — |
| 1983-01-20 | $26.88 | $26.87 | 15,400 | — | — |
| 1983-01-19 | $27.00 | $27.00 | 75,600 | — | — |
| 1983-01-18 | $27.25 | $27.25 | 27,300 | — | — |
| 1983-01-17 | $27.13 | $27.12 | 17,400 | — | — |
| 1983-01-14 | $27.13 | $27.12 | 69,500 | — | — |
| 1983-01-13 | $27.25 | $27.25 | 19,700 | — | — |
| 1983-01-12 | $27.50 | $27.50 | 28,100 | — | — |
| 1983-01-11 | $27.38 | $27.37 | 28,100 | — | — |
| 1983-01-10 | $27.13 | $27.12 | 14,000 | — | — |
| 1983-01-07 | $27.00 | $27.00 | 32,000 | — | — |
| 1983-01-06 | $27.13 | $27.12 | 21,200 | — | — |
| 1983-01-05 | $26.75 | $26.75 | 31,300 | — | — |
| 1983-01-04 | $26.75 | $26.75 | 19,200 | — | — |
| 1983-01-03 | $26.75 | $26.75 | 52,800 | — | — |