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 | $385.00 | $385.00 | 15 | — | — |
| 1983-12-29 | $385.00 | $385.00 | 268 | — | — |
| 1983-12-28 | $380.00 | $380.00 | 78 | — | — |
| 1983-12-27 | $385.00 | $385.00 | 5 | — | — |
| 1983-12-23 | $385.00 | $385.00 | 0 | — | — |
| 1983-12-22 | $385.00 | $385.00 | 265 | — | — |
| 1983-12-21 | $385.00 | $385.00 | 55 | — | — |
| 1983-12-20 | $395.00 | $395.00 | 58 | — | — |
| 1983-12-19 | $405.00 | $405.00 | 48 | — | — |
| 1983-12-16 | $395.00 | $395.00 | 8 | — | — |
| 1983-12-15 | $395.00 | $395.00 | 63 | — | — |
| 1983-12-14 | $400.00 | $400.00 | 500 | — | — |
| 1983-12-13 | $415.00 | $415.00 | 35 | — | — |
| 1983-12-12 | $430.00 | $430.00 | 33 | — | — |
| 1983-12-09 | $420.00 | $420.00 | 15 | — | — |
| 1983-12-08 | $410.00 | $410.00 | 43 | — | — |
| 1983-12-07 | $410.00 | $410.00 | 53 | — | — |
| 1983-12-06 | $415.00 | $415.00 | 3 | — | — |
| 1983-12-05 | $415.00 | $415.00 | 35 | — | — |
| 1983-12-02 | $420.00 | $420.00 | 15 | — | — |
| 1983-12-01 | $430.00 | $430.00 | 110 | — | — |
| 1983-11-30 | $415.00 | $415.00 | 68 | — | — |
| 1983-11-29 | $415.00 | $415.00 | 53 | — | — |
| 1983-11-28 | $410.00 | $410.00 | 10 | — | — |
| 1983-11-25 | $410.00 | $410.00 | 25 | — | — |
| 1983-11-23 | $410.00 | $410.00 | 113 | — | — |
| 1983-11-22 | $405.00 | $405.00 | 33 | — | — |
| 1983-11-21 | $415.00 | $415.00 | 3 | — | — |
| 1983-11-18 | $410.00 | $410.00 | 108 | — | — |
| 1983-11-17 | $420.00 | $420.00 | 828 | — | — |
| 1983-11-16 | $445.00 | $445.00 | 75 | — | — |
| 1983-11-15 | $440.00 | $440.00 | 78 | — | — |
| 1983-11-14 | $425.00 | $425.00 | 73 | — | — |
| 1983-11-11 | $420.00 | $420.00 | 40 | — | — |
| 1983-11-10 | $410.00 | $410.00 | 30 | — | — |
| 1983-11-09 | $400.00 | $400.00 | 140 | — | — |
| 1983-11-08 | $410.00 | $410.00 | 95 | — | — |
| 1983-11-07 | $425.00 | $425.00 | 50 | — | — |
| 1983-11-04 | $435.00 | $435.00 | 3 | — | — |
| 1983-11-03 | $440.00 | $440.00 | 40 | — | — |
| 1983-11-02 | $445.00 | $445.00 | 40 | — | — |
| 1983-11-01 | $440.00 | $440.00 | 63 | — | — |
| 1983-10-31 | $435.00 | $435.00 | 95 | — | — |
| 1983-10-28 | $435.00 | $435.00 | 30 | — | — |
| 1983-10-27 | $430.00 | $430.00 | 88 | — | — |
| 1983-10-26 | $435.00 | $435.00 | 33 | — | — |
| 1983-10-25 | $430.00 | $430.00 | 60 | — | — |
| 1983-10-24 | $430.00 | $430.00 | 85 | — | — |
| 1983-10-21 | $440.00 | $440.00 | 58 | — | — |
| 1983-10-20 | $430.00 | $430.00 | 60 | — | — |
| 1983-10-19 | $430.00 | $430.00 | 110 | — | — |
| 1983-10-18 | $430.00 | $430.00 | 68 | — | — |
| 1983-10-17 | $440.00 | $440.00 | 85 | — | — |
| 1983-10-14 | $430.00 | $430.00 | 30 | — | — |
| 1983-10-13 | $430.00 | $430.00 | 40 | — | — |
| 1983-10-12 | $430.00 | $430.00 | 33 | — | — |
| 1983-10-11 | $430.00 | $430.00 | 20 | — | — |
| 1983-10-10 | $435.00 | $435.00 | 30 | — | — |
| 1983-10-07 | $435.00 | $435.00 | 60 | — | — |
| 1983-10-06 | $435.00 | $435.00 | 10 | — | — |
| 1983-10-05 | $425.00 | $425.00 | 50 | — | — |
| 1983-10-04 | $430.00 | $430.00 | 95 | — | — |
| 1983-10-03 | $435.00 | $435.00 | 70 | — | — |
| 1983-09-30 | $425.00 | $425.00 | 28 | — | — |
| 1983-09-29 | $425.00 | $425.00 | 30 | — | — |
| 1983-09-28 | $425.00 | $425.00 | 0 | — | — |
| 1983-09-27 | $425.00 | $425.00 | 18 | — | — |
| 1983-09-26 | $420.00 | $420.00 | 100 | — | — |
| 1983-09-23 | $435.00 | $435.00 | 138 | — | — |
| 1983-09-22 | $440.00 | $440.00 | 15 | — | — |
| 1983-09-21 | $450.00 | $450.00 | 45 | — | — |
| 1983-09-20 | $450.00 | $450.00 | 13 | — | — |
| 1983-09-19 | $455.00 | $455.00 | 40 | — | — |
| 1983-09-16 | $465.00 | $465.00 | 345 | — | — |
| 1983-09-15 | $470.00 | $470.00 | 0 | — | — |
| 1983-09-14 | $470.00 | $470.00 | 35 | — | — |
| 1983-09-13 | $480.00 | $480.00 | 133 | — | — |
| 1983-09-12 | $470.00 | $470.00 | 55 | — | — |
| 1983-09-09 | $460.00 | $460.00 | 28 | — | — |
| 1983-09-08 | $460.00 | $460.00 | 15 | — | — |
| 1983-09-07 | $460.00 | $460.00 | 153 | — | — |
| 1983-09-06 | $460.00 | $460.00 | 140 | — | — |
| 1983-09-02 | $465.00 | $465.00 | 40 | — | — |
| 1983-09-01 | $470.00 | $470.00 | 813 | — | — |
| 1983-08-31 | $465.00 | $465.00 | 130 | — | — |
| 1983-08-30 | $465.00 | $465.00 | 25 | — | — |
| 1983-08-29 | $470.00 | $470.00 | 75 | — | — |
| 1983-08-26 | $465.00 | $465.00 | 145 | — | — |
| 1983-08-25 | $470.00 | $470.00 | 70 | — | — |
| 1983-08-24 | $475.00 | $475.00 | 195 | — | — |
| 1983-08-23 | $475.00 | $475.00 | 565 | — | — |
| 1983-08-22 | $465.00 | $465.00 | 520 | — | — |
| 1983-08-19 | $455.00 | $455.00 | 15 | — | — |
| 1983-08-18 | $455.00 | $455.00 | 218 | — | — |
| 1983-08-17 | $465.00 | $465.00 | 190 | — | — |
| 1983-08-16 | $440.00 | $440.00 | 60 | — | — |
| 1983-08-15 | $435.00 | $435.00 | 130 | — | — |
| 1983-08-12 | $415.00 | $415.00 | 153 | — | — |
| 1983-08-11 | $415.00 | $415.00 | 140 | — | — |
| 1983-08-10 | $420.00 | $420.00 | 40 | — | — |
| 1983-08-09 | $420.00 | $420.00 | 50 | — | — |
| 1983-08-08 | $425.00 | $425.00 | 130 | — | — |
| 1983-08-05 | $455.00 | $455.00 | 38 | — | — |
| 1983-08-04 | $455.00 | $455.00 | 18 | — | — |
| 1983-08-03 | $455.00 | $455.00 | 73 | — | — |
| 1983-08-02 | $440.00 | $440.00 | 70 | — | — |
| 1983-08-01 | $450.00 | $450.00 | 40 | — | — |
| 1983-07-29 | $460.00 | $460.00 | 13 | — | — |
| 1983-07-28 | $470.00 | $470.00 | 143 | — | — |
| 1983-07-27 | $475.00 | $475.00 | 598 | — | — |
| 1983-07-26 | $450.00 | $450.00 | 213 | — | — |
| 1983-07-25 | $440.00 | $440.00 | 83 | — | — |
| 1983-07-22 | $440.00 | $440.00 | 233 | — | — |
| 1983-07-21 | $435.00 | $435.00 | 135 | — | — |
| 1983-07-20 | $425.00 | $425.00 | 93 | — | — |
| 1983-07-19 | $425.00 | $425.00 | 85 | — | — |
| 1983-07-18 | $410.00 | $410.00 | 15 | — | — |
| 1983-07-15 | $410.00 | $410.00 | 120 | — | — |
| 1983-07-14 | $405.00 | $405.00 | 175 | — | — |
| 1983-07-13 | $425.00 | $425.00 | 125 | — | — |
| 1983-07-12 | $420.00 | $420.00 | 78 | — | — |
| 1983-07-11 | $425.00 | $425.00 | 55 | — | — |
| 1983-07-08 | $435.00 | $435.00 | 118 | — | — |
| 1983-07-07 | $420.00 | $420.00 | 65 | — | — |
| 1983-07-06 | $410.00 | $410.00 | 90 | — | — |
| 1983-07-05 | $415.00 | $415.00 | 80 | — | — |
| 1983-07-01 | $420.00 | $420.00 | 75 | — | — |
| 1983-06-30 | $425.00 | $425.00 | 135 | — | — |
| 1983-06-29 | $420.00 | $420.00 | 55 | — | — |
| 1983-06-28 | $415.00 | $415.00 | 133 | — | — |
| 1983-06-27 | $440.00 | $440.00 | 295 | — | — |
| 1983-06-24 | $410.00 | $410.00 | 123 | — | — |
| 1983-06-23 | $420.00 | $420.00 | 53 | — | — |
| 1983-06-22 | $415.00 | $415.00 | 43 | — | — |
| 1983-06-21 | $415.00 | $415.00 | 515 | — | — |
| 1983-06-20 | $415.00 | $415.00 | 273 | — | — |
| 1983-06-17 | $420.00 | $420.00 | 90 | — | — |
| 1983-06-16 | $425.00 | $425.00 | 53 | — | — |
| 1983-06-15 | $420.00 | $420.00 | 123 | — | — |
| 1983-06-14 | $420.00 | $420.00 | 195 | — | — |
| 1983-06-13 | $425.00 | $425.00 | 323 | — | — |
| 1983-06-10 | $420.00 | $420.00 | 140 | — | — |
| 1983-06-09 | $380.00 | $380.00 | 140 | — | — |
| 1983-06-08 | $375.00 | $375.00 | 105 | — | — |
| 1983-06-07 | $385.00 | $385.00 | 85 | — | — |
| 1983-06-06 | $395.00 | $395.00 | 88 | — | — |
| 1983-06-03 | $390.00 | $390.00 | 163 | — | — |
| 1983-06-02 | $380.00 | $380.00 | 78 | — | — |
| 1983-06-01 | $380.00 | $380.00 | 63 | — | — |
| 1983-05-31 | $390.00 | $390.00 | 130 | — | — |
| 1983-05-27 | $390.00 | $390.00 | 65 | — | — |
| 1983-05-26 | $375.00 | $375.00 | 115 | — | — |
| 1983-05-25 | $380.00 | $380.00 | 73 | — | — |
| 1983-05-24 | $375.00 | $375.00 | 93 | — | — |
| 1983-05-23 | $385.00 | $385.00 | 80 | — | — |
| 1983-05-20 | $380.00 | $380.00 | 65 | — | — |
| 1983-05-19 | $385.00 | $385.00 | 45 | — | — |
| 1983-05-18 | $375.00 | $375.00 | 85 | — | — |
| 1983-05-17 | $390.00 | $390.00 | 35 | — | — |
| 1983-05-16 | $390.00 | $390.00 | 35 | — | — |
| 1983-05-13 | $400.00 | $400.00 | 63 | — | — |
| 1983-05-12 | $400.00 | $400.00 | 73 | — | — |
| 1983-05-11 | $405.00 | $405.00 | 135 | — | — |
| 1983-05-10 | $415.00 | $415.00 | 120 | — | — |
| 1983-05-09 | $400.00 | $400.00 | 40 | — | — |
| 1983-05-06 | $400.00 | $400.00 | 155 | — | — |
| 1983-05-05 | $390.00 | $390.00 | 48 | — | — |
| 1983-05-04 | $390.00 | $390.00 | 243 | — | — |
| 1983-05-03 | $385.00 | $385.00 | 168 | — | — |
| 1983-05-02 | $380.00 | $380.00 | 8 | — | — |
| 1983-04-29 | $380.00 | $380.00 | 58 | — | — |
| 1983-04-28 | $380.00 | $380.00 | 103 | — | — |
| 1983-04-27 | $375.00 | $375.00 | 123 | — | — |
| 1983-04-26 | $380.00 | $380.00 | 123 | — | — |
| 1983-04-25 | $385.00 | $385.00 | 183 | — | — |
| 1983-04-22 | $400.00 | $400.00 | 160 | — | — |
| 1983-04-21 | $420.00 | $420.00 | 300 | — | — |
| 1983-04-20 | $405.00 | $405.00 | 213 | — | — |
| 1983-04-19 | $405.00 | $405.00 | 190 | — | — |
| 1983-04-18 | $410.00 | $410.00 | 93 | — | — |
| 1983-04-15 | $410.00 | $410.00 | 48 | — | — |
| 1983-04-14 | $415.00 | $415.00 | 30 | — | — |
| 1983-04-13 | $410.00 | $410.00 | 80 | — | — |
| 1983-04-12 | $410.00 | $410.00 | 110 | — | — |
| 1983-04-11 | $420.00 | $420.00 | 43 | — | — |
| 1983-04-08 | $420.00 | $420.00 | 108 | — | — |
| 1983-04-07 | $430.00 | $430.00 | 228 | — | — |
| 1983-04-06 | $425.00 | $425.00 | 120 | — | — |
| 1983-04-05 | $435.00 | $435.00 | 118 | — | — |
| 1983-04-04 | $435.00 | $435.00 | 158 | — | — |
| 1983-03-31 | $440.00 | $440.00 | 83 | — | — |
| 1983-03-30 | $435.00 | $435.00 | 70 | — | — |
| 1983-03-29 | $440.00 | $440.00 | 335 | — | — |
| 1983-03-28 | $435.00 | $435.00 | 50 | — | — |
| 1983-03-25 | $435.00 | $435.00 | 28 | — | — |
| 1983-03-24 | $440.00 | $440.00 | 305 | — | — |
| 1983-03-23 | $470.00 | $470.00 | 198 | — | — |
| 1983-03-22 | $435.00 | $435.00 | 88 | — | — |
| 1983-03-21 | $415.00 | $415.00 | 190 | — | — |
| 1983-03-18 | $400.00 | $400.00 | 55 | — | — |
| 1983-03-17 | $405.00 | $405.00 | 70 | — | — |
| 1983-03-16 | $410.00 | $410.00 | 150 | — | — |
| 1983-03-15 | $415.00 | $415.00 | 13 | — | — |
| 1983-03-14 | $415.00 | $415.00 | 115 | — | — |
| 1983-03-11 | $410.00 | $410.00 | 33 | — | — |
| 1983-03-10 | $425.00 | $425.00 | 18 | — | — |
| 1983-03-09 | $415.00 | $415.00 | 68 | — | — |
| 1983-03-08 | $415.00 | $415.00 | 30 | — | — |
| 1983-03-07 | $410.00 | $410.00 | 75 | — | — |
| 1983-03-04 | $435.00 | $435.00 | 65 | — | — |
| 1983-03-03 | $420.00 | $420.00 | 195 | — | — |
| 1983-03-02 | $410.00 | $410.00 | 70 | — | — |
| 1983-03-01 | $420.00 | $420.00 | 130 | — | — |
| 1983-02-28 | $400.00 | $400.00 | 113 | — | — |
| 1983-02-25 | $425.00 | $425.00 | 185 | — | — |
| 1983-02-24 | $435.00 | $435.00 | 13 | — | — |
| 1983-02-23 | $440.00 | $440.00 | 103 | — | — |
| 1983-02-22 | $450.00 | $450.00 | 773 | — | — |
| 1983-02-18 | $440.00 | $440.00 | 98 | — | — |
| 1983-02-17 | $440.00 | $440.00 | 48 | — | — |
| 1983-02-16 | $425.00 | $425.00 | 78 | — | — |
| 1983-02-15 | $445.00 | $445.00 | 85 | — | — |
| 1983-02-14 | $445.00 | $445.00 | 123 | — | — |
| 1983-02-11 | $430.00 | $430.00 | 118 | — | — |
| 1983-02-10 | $440.00 | $440.00 | 195 | — | — |
| 1983-02-09 | $440.00 | $440.00 | 190 | — | — |
| 1983-02-08 | $455.00 | $455.00 | 128 | — | — |
| 1983-02-07 | $465.00 | $465.00 | 318 | — | — |
| 1983-02-04 | $470.00 | $470.00 | 75 | — | — |
| 1983-02-03 | $465.00 | $465.00 | 115 | — | — |
| 1983-02-02 | $455.00 | $455.00 | 38 | — | — |
| 1983-02-01 | $450.00 | $450.00 | 113 | — | — |
| 1983-01-31 | $475.00 | $475.00 | 118 | — | — |
| 1983-01-28 | $455.00 | $455.00 | 240 | — | — |
| 1983-01-27 | $450.00 | $450.00 | 243 | — | — |
| 1983-01-26 | $430.00 | $430.00 | 78 | — | — |
| 1983-01-25 | $420.00 | $420.00 | 130 | — | — |
| 1983-01-24 | $400.00 | $400.00 | 218 | — | — |
| 1983-01-21 | $425.00 | $425.00 | 283 | — | — |
| 1983-01-20 | $440.00 | $440.00 | 438 | — | — |
| 1983-01-19 | $450.00 | $450.00 | 390 | — | — |
| 1983-01-18 | $435.00 | $435.00 | 285 | — | — |
| 1983-01-17 | $420.00 | $420.00 | 335 | — | — |
| 1983-01-14 | $405.00 | $405.00 | 250 | — | — |
| 1983-01-13 | $385.00 | $385.00 | 155 | — | — |
| 1983-01-12 | $385.00 | $385.00 | 95 | — | — |
| 1983-01-11 | $400.00 | $400.00 | 90 | — | — |
| 1983-01-10 | $405.00 | $405.00 | 130 | — | — |
| 1983-01-07 | $405.00 | $405.00 | 185 | — | — |
| 1983-01-06 | $400.00 | $400.00 | 348 | — | — |
| 1983-01-05 | $380.00 | $380.00 | 295 | — | — |
| 1983-01-04 | $365.00 | $365.00 | 343 | — | — |
| 1983-01-03 | $330.00 | $330.00 | 148 | — | — |