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
- 1972-06-01 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 | $167.92 | $167.92 | 141,540 | — | — |
| 1983-12-29 | $170.42 | $170.42 | 42,960 | — | — |
| 1983-12-28 | $172.08 | $172.08 | 41,340 | — | — |
| 1983-12-27 | $170.42 | $170.42 | 23,700 | — | — |
| 1983-12-23 | $167.92 | $167.92 | 30,000 | — | — |
| 1983-12-22 | $165.83 | $165.83 | 36,060 | — | — |
| 1983-12-21 | $165.83 | $165.83 | 62,340 | — | — |
| 1983-12-20 | $162.50 | $162.50 | 44,460 | — | — |
| 1983-12-19 | $160.83 | $160.83 | 26,460 | — | — |
| 1983-12-16 | $163.75 | $163.75 | 89,220 | — | — |
| 1983-12-15 | $157.92 | $157.92 | 39,120 | — | — |
| 1983-12-14 | $160.00 | $160.00 | 211,320 | — | — |
| 1983-12-13 | $165.00 | $165.00 | 57,960 | — | — |
| 1983-12-12 | $163.75 | $163.75 | 11,940 | — | — |
| 1983-12-09 | $162.08 | $162.08 | 19,680 | — | — |
| 1983-12-08 | $159.17 | $159.17 | 24,120 | — | — |
| 1983-12-07 | $159.17 | $159.17 | 68,040 | — | — |
| 1983-12-06 | $157.50 | $157.50 | 47,040 | — | — |
| 1983-12-05 | $158.33 | $158.33 | 48,090 | — | — |
| 1983-12-02 | $157.92 | $157.92 | 22,320 | — | — |
| 1983-12-01 | $157.50 | $157.50 | 48,450 | — | — |
| 1983-11-30 | $157.92 | $157.92 | 34,410 | — | — |
| 1983-11-29 | $161.67 | $161.67 | 45,450 | — | — |
| 1983-11-28 | $164.17 | $164.17 | 10,050 | — | — |
| 1983-11-25 | $165.42 | $165.42 | 18,540 | — | — |
| 1983-11-23 | $164.17 | $164.17 | 44,220 | — | — |
| 1983-11-22 | $162.50 | $162.50 | 61,350 | — | — |
| 1983-11-21 | $158.33 | $158.33 | 26,370 | — | — |
| 1983-11-18 | $156.67 | $156.67 | 54,900 | — | — |
| 1983-11-17 | $156.67 | $156.67 | 73,440 | — | — |
| 1983-11-16 | $160.42 | $160.42 | 41,340 | — | — |
| 1983-11-15 | $157.50 | $157.50 | 62,400 | — | — |
| 1983-11-14 | $158.33 | $158.33 | 66,330 | — | — |
| 1983-11-11 | $159.17 | $159.17 | 65,010 | — | — |
| 1983-11-10 | $157.92 | $157.92 | 129,330 | — | — |
| 1983-11-09 | $159.58 | $159.58 | 39,840 | — | — |
| 1983-11-08 | $155.42 | $155.42 | 34,980 | — | — |
| 1983-11-07 | $154.17 | $154.17 | 54,180 | — | — |
| 1983-11-04 | $159.58 | $159.58 | 51,360 | — | — |
| 1983-11-03 | $162.08 | $162.08 | 30,750 | — | — |
| 1983-11-02 | $162.08 | $162.08 | 93,870 | — | — |
| 1983-11-01 | $163.33 | $163.33 | 58,530 | — | — |
| 1983-10-31 | $160.00 | $160.00 | 40,320 | — | — |
| 1983-10-28 | $161.67 | $161.67 | 65,970 | — | — |
| 1983-10-27 | $163.75 | $163.75 | 80,460 | — | — |
| 1983-10-26 | $167.50 | $167.50 | 43,290 | — | — |
| 1983-10-25 | $170.00 | $170.00 | 119,730 | — | — |
| 1983-10-24 | $166.25 | $166.25 | 58,770 | — | — |
| 1983-10-21 | $167.50 | $167.50 | 68,700 | — | — |
| 1983-10-20 | $169.58 | $169.58 | 75,210 | — | — |
| 1983-10-19 | $169.58 | $169.58 | 76,380 | — | — |
| 1983-10-18 | $175.83 | $175.83 | 52,680 | — | — |
| 1983-10-17 | $182.50 | $182.50 | 79,110 | — | — |
| 1983-10-14 | $180.00 | $180.00 | 31,680 | — | — |
| 1983-10-13 | $177.92 | $177.92 | 27,120 | — | — |
| 1983-10-12 | $177.50 | $177.50 | 37,920 | — | — |
| 1983-10-11 | $177.50 | $177.50 | 26,820 | — | — |
| 1983-10-10 | $181.67 | $181.67 | 40,920 | — | — |
| 1983-10-07 | $180.00 | $180.00 | 113,730 | — | — |
| 1983-10-06 | $178.33 | $178.33 | 68,760 | — | — |
| 1983-10-05 | $175.42 | $175.42 | 105,780 | — | — |
| 1983-10-04 | $175.00 | $175.00 | 236,310 | — | — |
| 1983-10-03 | $172.08 | $172.08 | 157,590 | — | — |
| 1983-09-30 | $179.17 | $179.17 | 53,640 | — | — |
| 1983-09-29 | $178.75 | $178.75 | 24,210 | — | — |
| 1983-09-28 | $180.42 | $180.42 | 23,700 | — | — |
| 1983-09-27 | $179.58 | $179.58 | 47,970 | — | — |
| 1983-09-26 | $181.67 | $181.67 | 51,750 | — | — |
| 1983-09-23 | $182.50 | $182.50 | 48,210 | — | — |
| 1983-09-22 | $185.00 | $185.00 | 91,770 | — | — |
| 1983-09-21 | $183.33 | $183.33 | 80,310 | — | — |
| 1983-09-20 | $187.08 | $187.08 | 98,220 | — | — |
| 1983-09-19 | $186.25 | $186.25 | 83,970 | — | — |
| 1983-09-16 | $182.50 | $182.50 | 85,890 | — | — |
| 1983-09-15 | $177.92 | $177.92 | 21,270 | — | — |
| 1983-09-14 | $178.33 | $178.33 | 32,040 | — | — |
| 1983-09-13 | $177.50 | $177.50 | 64,560 | — | — |
| 1983-09-12 | $179.58 | $179.58 | 26,400 | — | — |
| 1983-09-09 | $179.17 | $179.17 | 83,370 | — | — |
| 1983-09-08 | $183.33 | $183.33 | 30,300 | — | — |
| 1983-09-07 | $184.17 | $184.17 | 47,160 | — | — |
| 1983-09-06 | $185.83 | $185.83 | 56,370 | — | — |
| 1983-09-02 | $178.75 | $178.75 | 20,850 | — | — |
| 1983-09-01 | $176.67 | $176.67 | 41,100 | — | — |
| 1983-08-31 | $177.50 | $177.50 | 47,940 | — | — |
| 1983-08-30 | $172.08 | $172.08 | 23,490 | — | — |
| 1983-08-29 | $172.08 | $172.08 | 12,000 | — | — |
| 1983-08-26 | $172.50 | $172.50 | 24,810 | — | — |
| 1983-08-25 | $170.83 | $170.83 | 76,980 | — | — |
| 1983-08-24 | $172.08 | $172.08 | 33,210 | — | — |
| 1983-08-23 | $173.75 | $173.75 | 35,550 | — | — |
| 1983-08-22 | $172.08 | $172.08 | 17,040 | — | — |
| 1983-08-19 | $170.42 | $170.42 | 14,910 | — | — |
| 1983-08-18 | $170.42 | $170.42 | 8,460 | — | — |
| 1983-08-17 | $174.17 | $174.17 | 26,880 | — | — |
| 1983-08-16 | $173.33 | $173.33 | 18,390 | — | — |
| 1983-08-15 | $174.58 | $174.58 | 36,480 | — | — |
| 1983-08-12 | $170.00 | $170.00 | 48,450 | — | — |
| 1983-08-11 | $167.50 | $167.50 | 32,730 | — | — |
| 1983-08-10 | $167.08 | $167.08 | 34,170 | — | — |
| 1983-08-09 | $170.00 | $170.00 | 52,440 | — | — |
| 1983-08-08 | $167.50 | $167.50 | 29,880 | — | — |
| 1983-08-05 | $170.00 | $170.00 | 76,230 | — | — |
| 1983-08-04 | $170.83 | $170.83 | 94,860 | — | — |
| 1983-08-03 | $175.42 | $175.42 | 46,620 | — | — |
| 1983-08-02 | $172.92 | $172.92 | 26,490 | — | — |
| 1983-08-01 | $172.08 | $172.08 | 54,930 | — | — |
| 1983-07-29 | $172.08 | $172.08 | 62,490 | — | — |
| 1983-07-28 | $175.83 | $175.83 | 22,560 | — | — |
| 1983-07-27 | $180.00 | $180.00 | 38,130 | — | — |
| 1983-07-26 | $186.67 | $186.67 | 38,820 | — | — |
| 1983-07-25 | $185.42 | $185.42 | 27,300 | — | — |
| 1983-07-22 | $185.00 | $185.00 | 18,360 | — | — |
| 1983-07-21 | $183.33 | $183.33 | 85,080 | — | — |
| 1983-07-20 | $181.67 | $181.67 | 105,930 | — | — |
| 1983-07-19 | $175.00 | $175.00 | 132,960 | — | — |
| 1983-07-18 | $168.33 | $168.33 | 36,990 | — | — |
| 1983-07-15 | $167.08 | $167.08 | 30,030 | — | — |
| 1983-07-14 | $170.00 | $170.00 | 30,090 | — | — |
| 1983-07-13 | $168.75 | $168.75 | 52,410 | — | — |
| 1983-07-12 | $172.50 | $172.50 | 18,720 | — | — |
| 1983-07-11 | $177.92 | $177.92 | 15,240 | — | — |
| 1983-07-08 | $178.33 | $178.33 | 22,050 | — | — |
| 1983-07-07 | $180.00 | $180.00 | 37,140 | — | — |
| 1983-07-06 | $181.67 | $181.67 | 32,280 | — | — |
| 1983-07-05 | $184.17 | $184.17 | 13,320 | — | — |
| 1983-07-01 | $188.75 | $188.75 | 25,620 | — | — |
| 1983-06-30 | $184.17 | $184.17 | 439,950 | — | — |
| 1983-06-29 | $185.42 | $185.42 | 137,220 | — | — |
| 1983-06-28 | $181.67 | $181.67 | 29,040 | — | — |
| 1983-06-27 | $187.50 | $187.50 | 24,750 | — | — |
| 1983-06-24 | $191.67 | $191.67 | 45,000 | — | — |
| 1983-06-23 | $188.33 | $188.33 | 17,550 | — | — |
| 1983-06-22 | $190.00 | $190.00 | 132,330 | — | — |
| 1983-06-21 | $186.25 | $186.25 | 34,200 | — | — |
| 1983-06-20 | $185.83 | $185.83 | 13,410 | — | — |
| 1983-06-17 | $185.00 | $185.00 | 27,930 | — | — |
| 1983-06-16 | $186.67 | $186.67 | 35,340 | — | — |
| 1983-06-15 | $189.58 | $189.58 | 31,110 | — | — |
| 1983-06-14 | $189.17 | $189.17 | 117,570 | — | — |
| 1983-06-13 | $186.67 | $186.67 | 29,550 | — | — |
| 1983-06-10 | $186.67 | $186.67 | 38,490 | — | — |
| 1983-06-09 | $185.83 | $185.83 | 34,110 | — | — |
| 1983-06-08 | $181.67 | $181.67 | 63,660 | — | — |
| 1983-06-07 | $183.75 | $183.75 | 33,180 | — | — |
| 1983-06-06 | $185.00 | $185.00 | 35,070 | — | — |
| 1983-06-03 | $186.25 | $186.25 | 64,590 | — | — |
| 1983-06-02 | $184.17 | $184.17 | 47,670 | — | — |
| 1983-06-01 | $178.75 | $178.75 | 69,960 | — | — |
| 1983-05-31 | $179.58 | $179.58 | 35,580 | — | — |
| 1983-05-27 | $182.08 | $182.08 | 63,750 | — | — |
| 1983-05-26 | $184.58 | $184.58 | 152,760 | — | — |
| 1983-05-25 | $177.50 | $177.50 | 48,120 | — | — |
| 1983-05-24 | $173.75 | $173.75 | 47,640 | — | — |
| 1983-05-23 | $172.92 | $172.92 | 79,050 | — | — |
| 1983-05-20 | $169.58 | $169.58 | 41,580 | — | — |
| 1983-05-19 | $170.00 | $170.00 | 48,810 | — | — |
| 1983-05-18 | $169.58 | $169.58 | 49,200 | — | — |
| 1983-05-17 | $170.83 | $170.83 | 36,180 | — | — |
| 1983-05-16 | $171.25 | $171.25 | 66,150 | — | — |
| 1983-05-13 | $168.75 | $168.75 | 52,950 | — | — |
| 1983-05-12 | $165.42 | $165.42 | 82,110 | — | — |
| 1983-05-11 | $166.67 | $166.67 | 81,660 | — | — |
| 1983-05-10 | $166.25 | $166.25 | 92,550 | — | — |
| 1983-05-09 | $169.58 | $169.58 | 65,790 | — | — |
| 1983-05-06 | $172.92 | $172.92 | 103,740 | — | — |
| 1983-05-05 | $173.33 | $173.33 | 112,860 | — | — |
| 1983-05-04 | $169.17 | $169.17 | 119,520 | — | — |
| 1983-05-03 | $167.08 | $167.08 | 96,630 | — | — |
| 1983-05-02 | $159.58 | $159.58 | 56,460 | — | — |
| 1983-04-29 | $162.50 | $162.50 | 126,030 | — | — |
| 1983-04-28 | $157.92 | $157.92 | 76,890 | — | — |
| 1983-04-27 | $155.00 | $155.00 | 36,450 | — | — |
| 1983-04-26 | $155.83 | $155.83 | 45,540 | — | — |
| 1983-04-25 | $150.83 | $150.83 | 30,390 | — | — |
| 1983-04-22 | $153.33 | $153.33 | 103,380 | — | — |
| 1983-04-21 | $153.33 | $153.33 | 146,250 | — | — |
| 1983-04-20 | $152.08 | $152.08 | 136,350 | — | — |
| 1983-04-19 | $146.67 | $146.67 | 68,340 | — | — |
| 1983-04-18 | $148.33 | $148.33 | 61,710 | — | — |
| 1983-04-15 | $149.58 | $149.58 | 61,020 | — | — |
| 1983-04-14 | $151.25 | $151.25 | 163,170 | — | — |
| 1983-04-13 | $151.25 | $151.25 | 47,940 | — | — |
| 1983-04-12 | $152.08 | $152.08 | 84,210 | — | — |
| 1983-04-11 | $150.00 | $150.00 | 63,810 | — | — |
| 1983-04-08 | $149.17 | $149.17 | 27,390 | — | — |
| 1983-04-07 | $147.92 | $147.92 | 42,330 | — | — |
| 1983-04-06 | $148.33 | $148.33 | 28,200 | — | — |
| 1983-04-05 | $150.00 | $150.00 | 46,560 | — | — |
| 1983-04-04 | $152.08 | $152.08 | 50,760 | — | — |
| 1983-03-31 | $152.50 | $152.50 | 122,910 | — | — |
| 1983-03-30 | $160.00 | $160.00 | 57,600 | — | — |
| 1983-03-29 | $155.42 | $155.42 | 31,320 | — | — |
| 1983-03-28 | $155.42 | $155.42 | 37,710 | — | — |
| 1983-03-25 | $156.67 | $156.67 | 30,120 | — | — |
| 1983-03-24 | $157.50 | $157.50 | 82,770 | — | — |
| 1983-03-23 | $152.92 | $152.92 | 48,720 | — | — |
| 1983-03-22 | $148.33 | $148.33 | 48,120 | — | — |
| 1983-03-21 | $149.58 | $149.58 | 48,060 | — | — |
| 1983-03-18 | $150.00 | $150.00 | 44,580 | — | — |
| 1983-03-17 | $151.25 | $151.25 | 25,350 | — | — |
| 1983-03-16 | $151.67 | $151.67 | 80,130 | — | — |
| 1983-03-15 | $150.83 | $150.83 | 49,380 | — | — |
| 1983-03-14 | $150.83 | $150.83 | 21,510 | — | — |
| 1983-03-11 | $150.83 | $150.83 | 41,730 | — | — |
| 1983-03-10 | $150.83 | $150.83 | 52,170 | — | — |
| 1983-03-09 | $153.33 | $153.33 | 34,950 | — | — |
| 1983-03-08 | $152.08 | $152.08 | 26,820 | — | — |
| 1983-03-07 | $156.67 | $156.67 | 93,510 | — | — |
| 1983-03-04 | $157.08 | $157.08 | 73,140 | — | — |
| 1983-03-03 | $158.33 | $158.33 | 81,030 | — | — |
| 1983-03-02 | $158.75 | $158.75 | 56,070 | — | — |
| 1983-03-01 | $158.33 | $158.33 | 110,070 | — | — |
| 1983-02-28 | $155.42 | $155.42 | 39,690 | — | — |
| 1983-02-25 | $155.42 | $155.42 | 52,830 | — | — |
| 1983-02-24 | $156.67 | $156.67 | 84,060 | — | — |
| 1983-02-23 | $156.67 | $156.67 | 124,680 | — | — |
| 1983-02-22 | $156.67 | $156.67 | 69,900 | — | — |
| 1983-02-18 | $160.00 | $160.00 | 44,310 | — | — |
| 1983-02-17 | $162.92 | $162.92 | 29,850 | — | — |
| 1983-02-16 | $161.67 | $161.67 | 59,220 | — | — |
| 1983-02-15 | $161.25 | $161.25 | 67,530 | — | — |
| 1983-02-14 | $164.17 | $164.17 | 122,400 | — | — |
| 1983-02-11 | $158.75 | $158.75 | 36,270 | — | — |
| 1983-02-10 | $155.83 | $155.83 | 45,390 | — | — |
| 1983-02-09 | $153.33 | $153.33 | 70,980 | — | — |
| 1983-02-08 | $155.42 | $155.42 | 80,670 | — | — |
| 1983-02-07 | $157.08 | $157.08 | 186,780 | — | — |
| 1983-02-04 | $160.00 | $160.00 | 156,870 | — | — |
| 1983-02-03 | $149.17 | $149.17 | 59,490 | — | — |
| 1983-02-02 | $144.17 | $144.17 | 115,680 | — | — |
| 1983-02-01 | $142.92 | $142.92 | 86,280 | — | — |
| 1983-01-31 | $147.92 | $147.92 | 317,220 | — | — |
| 1983-01-28 | $158.75 | $158.75 | 151,560 | — | — |
| 1983-01-27 | $160.83 | $160.83 | 155,670 | — | — |
| 1983-01-26 | $154.58 | $154.58 | 40,230 | — | — |
| 1983-01-25 | $156.25 | $156.25 | 52,800 | — | — |
| 1983-01-24 | $149.17 | $149.17 | 54,600 | — | — |
| 1983-01-21 | $150.83 | $150.83 | 55,230 | — | — |
| 1983-01-20 | $154.17 | $154.17 | 41,010 | — | — |
| 1983-01-19 | $155.83 | $155.83 | 51,510 | — | — |
| 1983-01-18 | $161.25 | $161.25 | 82,620 | — | — |
| 1983-01-17 | $159.17 | $159.17 | 129,330 | — | — |
| 1983-01-14 | $157.08 | $157.08 | 128,070 | — | — |
| 1983-01-13 | $152.08 | $152.08 | 53,040 | — | — |
| 1983-01-12 | $152.08 | $152.08 | 271,560 | — | — |
| 1983-01-11 | $150.00 | $150.00 | 80,130 | — | — |
| 1983-01-10 | $144.17 | $144.17 | 116,460 | — | — |
| 1983-01-07 | $138.33 | $138.33 | 44,070 | — | — |
| 1983-01-06 | $144.17 | $144.17 | 41,220 | — | — |
| 1983-01-05 | $138.75 | $138.75 | 70,500 | — | — |
| 1983-01-04 | $138.33 | $138.33 | 72,240 | — | — |
| 1983-01-03 | $134.17 | $134.17 | 48,690 | — | — |