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
- 1973-05-03 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 | $22.50 | $29.05 | 129,450 | — | — |
| 1983-12-29 | $22.42 | $28.94 | 440,250 | — | — |
| 1983-12-28 | $22.58 | $29.16 | 133,050 | — | — |
| 1983-12-27 | $22.67 | $29.26 | 89,550 | — | — |
| 1983-12-23 | $22.75 | $29.37 | 78,000 | — | — |
| 1983-12-22 | $22.67 | $29.26 | 202,950 | — | — |
| 1983-12-21 | $22.83 | $29.48 | 165,150 | — | — |
| 1983-12-20 | $22.33 | $28.83 | 380,100 | — | — |
| 1983-12-19 | $22.17 | $28.62 | 298,500 | — | — |
| 1983-12-16 | $22.17 | $28.62 | 174,150 | — | — |
| 1983-12-15 | $22.33 | $28.83 | 567,750 | — | — |
| 1983-12-14 | $22.50 | $29.05 | 246,150 | — | — |
| 1983-12-13 | $23.08 | $29.80 | 280,200 | — | — |
| 1983-12-12 | $23.25 | $30.02 | 102,900 | — | — |
| 1983-12-09 | $23.33 | $30.12 | 188,400 | — | — |
| 1983-12-08 | $23.58 | $30.45 | 453,150 | — | — |
| 1983-12-07 | $23.75 | $30.66 | 138,000 | — | — |
| 1983-12-06 | $23.67 | $30.56 | 184,350 | — | — |
| 1983-12-05 | $23.92 | $30.88 | 90,750 | — | — |
| 1983-12-02 | $23.67 | $30.56 | 130,050 | — | — |
| 1983-12-01 | $24.08 | $31.09 | 151,650 | — | — |
| 1983-11-30 | $24.17 | $31.20 | 233,250 | — | — |
| 1983-11-29 | $24.08 | $31.09 | 163,500 | — | — |
| 1983-11-28 | $24.08 | $31.09 | 365,850 | — | — |
| 1983-11-25 | $24.17 | $31.20 | 104,700 | — | — |
| 1983-11-23 | $24.08 | $31.09 | 319,200 | — | — |
| 1983-11-22 | $24.67 | $31.85 | 300,750 | — | — |
| 1983-11-21 | $23.67 | $30.56 | 251,700 | — | — |
| 1983-11-18 | $23.25 | $30.02 | 129,150 | — | — |
| 1983-11-17 | $23.33 | $30.12 | 136,350 | — | — |
| 1983-11-16 | $23.17 | $29.91 | 118,800 | — | — |
| 1983-11-15 | $23.08 | $29.80 | 401,400 | — | — |
| 1983-11-14 | $23.58 | $30.45 | 245,550 | — | — |
| 1983-11-11 | $24.08 | $31.09 | 380,550 | — | — |
| 1983-11-10 | $22.83 | $29.48 | 294,150 | — | — |
| 1983-11-09 | $22.42 | $28.94 | 317,700 | — | — |
| 1983-11-08 | $21.83 | $28.19 | 178,650 | — | — |
| 1983-11-07 | $21.75 | $28.08 | 141,000 | — | — |
| 1983-11-04 | $21.92 | $28.30 | 154,200 | — | — |
| 1983-11-03 | $21.75 | $28.08 | 457,650 | — | — |
| 1983-11-02 | $21.50 | $27.76 | 352,050 | — | — |
| 1983-11-01 | $21.50 | $27.76 | 278,400 | — | — |
| 1983-10-31 | $21.00 | $27.11 | 158,400 | — | — |
| 1983-10-28 | $21.17 | $27.33 | 143,100 | — | — |
| 1983-10-27 | $21.17 | $27.33 | 257,100 | — | — |
| 1983-10-26 | $21.17 | $27.33 | 461,850 | — | — |
| 1983-10-25 | $21.08 | $27.22 | 229,800 | — | — |
| 1983-10-24 | $21.17 | $27.33 | 629,850 | — | — |
| 1983-10-21 | $21.58 | $27.59 | 399,900 | — | — |
| 1983-10-20 | $22.42 | $28.65 | 96,150 | — | — |
| 1983-10-19 | $22.75 | $29.08 | 352,950 | — | — |
| 1983-10-18 | $23.17 | $29.61 | 156,000 | — | — |
| 1983-10-17 | $23.50 | $30.04 | 69,300 | — | — |
| 1983-10-14 | $23.33 | $29.82 | 163,350 | — | — |
| 1983-10-13 | $23.00 | $29.40 | 157,350 | — | — |
| 1983-10-12 | $23.17 | $29.61 | 189,900 | — | — |
| 1983-10-11 | $23.25 | $29.72 | 157,350 | — | — |
| 1983-10-10 | $23.83 | $30.46 | 269,850 | — | — |
| 1983-10-07 | $23.75 | $30.36 | 327,600 | — | — |
| 1983-10-06 | $23.67 | $30.25 | 347,400 | — | — |
| 1983-10-05 | $23.08 | $29.50 | 487,200 | — | — |
| 1983-10-04 | $22.25 | $28.44 | 181,800 | — | — |
| 1983-10-03 | $22.17 | $28.33 | 162,300 | — | — |
| 1983-09-30 | $22.25 | $28.44 | 103,950 | — | — |
| 1983-09-29 | $22.25 | $28.44 | 97,650 | — | — |
| 1983-09-28 | $22.67 | $28.97 | 169,500 | — | — |
| 1983-09-27 | $22.75 | $29.08 | 211,350 | — | — |
| 1983-09-26 | $23.25 | $29.72 | 281,550 | — | — |
| 1983-09-23 | $23.58 | $30.14 | 280,350 | — | — |
| 1983-09-22 | $23.50 | $30.04 | 248,250 | — | — |
| 1983-09-21 | $23.67 | $30.25 | 354,750 | — | — |
| 1983-09-20 | $24.17 | $30.89 | 899,400 | — | — |
| 1983-09-19 | $24.00 | $30.67 | 173,100 | — | — |
| 1983-09-16 | $23.33 | $29.82 | 163,950 | — | — |
| 1983-09-15 | $23.00 | $29.40 | 87,300 | — | — |
| 1983-09-14 | $23.08 | $29.50 | 105,150 | — | — |
| 1983-09-13 | $22.83 | $29.18 | 149,400 | — | — |
| 1983-09-12 | $23.00 | $29.40 | 567,750 | — | — |
| 1983-09-09 | $23.08 | $29.50 | 305,700 | — | — |
| 1983-09-08 | $23.58 | $30.14 | 345,300 | — | — |
| 1983-09-07 | $23.58 | $30.14 | 402,750 | — | — |
| 1983-09-06 | $23.67 | $30.25 | 313,050 | — | — |
| 1983-09-02 | $22.92 | $29.29 | 244,950 | — | — |
| 1983-09-01 | $22.92 | $29.29 | 226,800 | — | — |
| 1983-08-31 | $23.00 | $29.40 | 310,050 | — | — |
| 1983-08-30 | $22.92 | $29.29 | 139,050 | — | — |
| 1983-08-29 | $23.00 | $29.40 | 273,900 | — | — |
| 1983-08-26 | $23.08 | $29.50 | 214,650 | — | — |
| 1983-08-25 | $22.33 | $28.54 | 134,700 | — | — |
| 1983-08-24 | $22.58 | $28.86 | 168,900 | — | — |
| 1983-08-23 | $22.67 | $28.97 | 279,300 | — | — |
| 1983-08-22 | $22.58 | $28.86 | 112,950 | — | — |
| 1983-08-19 | $22.42 | $28.65 | 119,250 | — | — |
| 1983-08-18 | $22.42 | $28.65 | 373,950 | — | — |
| 1983-08-17 | $22.67 | $28.97 | 664,500 | — | — |
| 1983-08-16 | $22.33 | $28.54 | 275,100 | — | — |
| 1983-08-15 | $22.25 | $28.44 | 273,300 | — | — |
| 1983-08-12 | $22.17 | $28.33 | 349,650 | — | — |
| 1983-08-11 | $22.17 | $28.33 | 268,650 | — | — |
| 1983-08-10 | $21.75 | $27.80 | 209,250 | — | — |
| 1983-08-09 | $22.17 | $28.33 | 235,800 | — | — |
| 1983-08-08 | $21.58 | $27.59 | 234,450 | — | — |
| 1983-08-05 | $22.00 | $28.12 | 155,400 | — | — |
| 1983-08-04 | $22.50 | $28.76 | 358,800 | — | — |
| 1983-08-03 | $22.58 | $28.86 | 177,300 | — | — |
| 1983-08-02 | $22.25 | $28.44 | 317,550 | — | — |
| 1983-08-01 | $22.33 | $28.54 | 161,100 | — | — |
| 1983-07-29 | $23.25 | $29.72 | 602,250 | — | — |
| 1983-07-28 | $23.92 | $30.57 | 199,500 | — | — |
| 1983-07-27 | $23.83 | $30.46 | 386,250 | — | — |
| 1983-07-26 | $24.25 | $30.99 | 308,100 | — | — |
| 1983-07-25 | $23.83 | $30.46 | 243,750 | — | — |
| 1983-07-22 | $24.33 | $30.82 | 198,750 | — | — |
| 1983-07-21 | $24.00 | $30.40 | 362,250 | — | — |
| 1983-07-20 | $24.42 | $30.93 | 421,050 | — | — |
| 1983-07-19 | $24.00 | $30.40 | 171,300 | — | — |
| 1983-07-18 | $24.00 | $30.40 | 379,650 | — | — |
| 1983-07-15 | $24.67 | $31.25 | 166,950 | — | — |
| 1983-07-14 | $24.50 | $31.03 | 238,350 | — | — |
| 1983-07-13 | $24.17 | $30.61 | 187,800 | — | — |
| 1983-07-12 | $24.08 | $30.51 | 217,800 | — | — |
| 1983-07-11 | $24.83 | $31.46 | 195,750 | — | — |
| 1983-07-08 | $24.50 | $31.03 | 199,800 | — | — |
| 1983-07-07 | $24.33 | $30.82 | 242,700 | — | — |
| 1983-07-06 | $24.67 | $31.25 | 297,600 | — | — |
| 1983-07-05 | $24.17 | $30.61 | 523,950 | — | — |
| 1983-07-01 | $25.50 | $32.30 | 229,350 | — | — |
| 1983-06-30 | $25.25 | $31.98 | 549,150 | — | — |
| 1983-06-29 | $24.83 | $31.46 | 526,650 | — | — |
| 1983-06-28 | $25.50 | $32.30 | 229,500 | — | — |
| 1983-06-27 | $26.58 | $33.67 | 83,850 | — | — |
| 1983-06-24 | $26.75 | $33.89 | 223,800 | — | — |
| 1983-06-23 | $27.08 | $34.31 | 225,900 | — | — |
| 1983-06-22 | $26.75 | $33.89 | 284,550 | — | — |
| 1983-06-21 | $26.50 | $33.57 | 222,900 | — | — |
| 1983-06-20 | $26.92 | $34.10 | 241,800 | — | — |
| 1983-06-17 | $27.25 | $34.52 | 170,400 | — | — |
| 1983-06-16 | $27.00 | $34.20 | 966,900 | — | — |
| 1983-06-15 | $25.67 | $32.51 | 114,450 | — | — |
| 1983-06-14 | $25.33 | $32.09 | 298,500 | — | — |
| 1983-06-13 | $25.00 | $31.67 | 432,300 | — | — |
| 1983-06-10 | $25.08 | $31.77 | 240,900 | — | — |
| 1983-06-09 | $25.17 | $31.88 | 492,750 | — | — |
| 1983-06-08 | $25.33 | $32.09 | 394,500 | — | — |
| 1983-06-07 | $26.42 | $33.46 | 391,500 | — | — |
| 1983-06-06 | $26.75 | $33.89 | 231,750 | — | — |
| 1983-06-03 | $26.58 | $33.67 | 213,150 | — | — |
| 1983-06-02 | $26.33 | $33.36 | 147,450 | — | — |
| 1983-06-01 | $25.67 | $32.51 | 209,700 | — | — |
| 1983-05-31 | $25.58 | $32.41 | 145,200 | — | — |
| 1983-05-27 | $26.50 | $33.57 | 97,500 | — | — |
| 1983-05-26 | $26.83 | $33.99 | 214,500 | — | — |
| 1983-05-25 | $26.67 | $33.78 | 521,100 | — | — |
| 1983-05-24 | $26.00 | $32.93 | 538,650 | — | — |
| 1983-05-23 | $25.58 | $32.41 | 686,550 | — | — |
| 1983-05-20 | $26.00 | $32.93 | 167,550 | — | — |
| 1983-05-19 | $25.92 | $32.83 | 115,350 | — | — |
| 1983-05-18 | $26.50 | $33.57 | 130,200 | — | — |
| 1983-05-17 | $26.42 | $33.46 | 135,900 | — | — |
| 1983-05-16 | $26.75 | $33.89 | 196,500 | — | — |
| 1983-05-13 | $27.17 | $34.41 | 128,400 | — | — |
| 1983-05-12 | $26.75 | $33.89 | 145,650 | — | — |
| 1983-05-11 | $27.00 | $34.20 | 184,200 | — | — |
| 1983-05-10 | $27.33 | $34.62 | 261,900 | — | — |
| 1983-05-09 | $27.00 | $34.20 | 176,250 | — | — |
| 1983-05-06 | $27.42 | $34.73 | 419,850 | — | — |
| 1983-05-05 | $26.58 | $33.67 | 303,000 | — | — |
| 1983-05-04 | $25.83 | $32.72 | 281,250 | — | — |
| 1983-05-03 | $25.92 | $32.83 | 234,600 | — | — |
| 1983-05-02 | $26.50 | $33.57 | 261,000 | — | — |
| 1983-04-29 | $27.42 | $34.73 | 344,700 | — | — |
| 1983-04-28 | $26.92 | $34.10 | 154,800 | — | — |
| 1983-04-27 | $26.50 | $33.57 | 512,550 | — | — |
| 1983-04-26 | $26.58 | $33.67 | 234,600 | — | — |
| 1983-04-25 | $26.25 | $33.25 | 298,800 | — | — |
| 1983-04-22 | $26.75 | $33.61 | 302,850 | — | — |
| 1983-04-21 | $26.75 | $33.61 | 766,050 | — | — |
| 1983-04-20 | $26.50 | $33.30 | 643,500 | — | — |
| 1983-04-19 | $26.00 | $32.67 | 290,700 | — | — |
| 1983-04-18 | $26.17 | $32.88 | 459,600 | — | — |
| 1983-04-15 | $26.00 | $32.67 | 860,400 | — | — |
| 1983-04-14 | $25.75 | $32.35 | 873,300 | — | — |
| 1983-04-13 | $25.67 | $32.25 | 287,250 | — | — |
| 1983-04-12 | $25.67 | $32.25 | 156,900 | — | — |
| 1983-04-11 | $25.50 | $32.04 | 165,750 | — | — |
| 1983-04-08 | $25.42 | $31.94 | 71,850 | — | — |
| 1983-04-07 | $25.50 | $32.04 | 146,400 | — | — |
| 1983-04-06 | $25.42 | $31.94 | 83,100 | — | — |
| 1983-04-05 | $25.42 | $31.94 | 84,150 | — | — |
| 1983-04-04 | $25.25 | $31.73 | 83,400 | — | — |
| 1983-03-31 | $25.33 | $31.83 | 52,650 | — | — |
| 1983-03-30 | $25.67 | $32.25 | 146,850 | — | — |
| 1983-03-29 | $25.67 | $32.25 | 78,150 | — | — |
| 1983-03-28 | $25.33 | $31.83 | 46,650 | — | — |
| 1983-03-25 | $25.75 | $32.35 | 192,600 | — | — |
| 1983-03-24 | $25.42 | $31.94 | 157,650 | — | — |
| 1983-03-23 | $26.00 | $32.67 | 118,350 | — | — |
| 1983-03-22 | $26.17 | $32.88 | 292,200 | — | — |
| 1983-03-21 | $25.92 | $32.56 | 423,750 | — | — |
| 1983-03-18 | $25.83 | $32.46 | 119,850 | — | — |
| 1983-03-17 | $26.25 | $32.98 | 177,300 | — | — |
| 1983-03-16 | $26.25 | $32.98 | 121,800 | — | — |
| 1983-03-15 | $26.00 | $32.67 | 170,100 | — | — |
| 1983-03-14 | $26.17 | $32.88 | 72,750 | — | — |
| 1983-03-11 | $25.42 | $31.94 | 264,450 | — | — |
| 1983-03-10 | $25.25 | $31.73 | 123,750 | — | — |
| 1983-03-09 | $25.42 | $31.94 | 394,800 | — | — |
| 1983-03-08 | $25.25 | $31.73 | 151,050 | — | — |
| 1983-03-07 | $25.00 | $31.41 | 155,250 | — | — |
| 1983-03-04 | $25.25 | $31.73 | 179,550 | — | — |
| 1983-03-03 | $25.92 | $32.56 | 197,400 | — | — |
| 1983-03-02 | $26.58 | $33.40 | 237,000 | — | — |
| 1983-03-01 | $26.17 | $32.88 | 214,350 | — | — |
| 1983-02-28 | $25.92 | $32.56 | 186,900 | — | — |
| 1983-02-25 | $25.67 | $32.25 | 283,050 | — | — |
| 1983-02-24 | $25.83 | $32.46 | 212,400 | — | — |
| 1983-02-23 | $24.75 | $31.10 | 114,000 | — | — |
| 1983-02-22 | $25.00 | $31.41 | 100,350 | — | — |
| 1983-02-18 | $25.00 | $31.41 | 66,150 | — | — |
| 1983-02-17 | $25.08 | $31.52 | 51,000 | — | — |
| 1983-02-16 | $24.92 | $31.31 | 167,400 | — | — |
| 1983-02-15 | $24.92 | $31.31 | 164,100 | — | — |
| 1983-02-14 | $25.50 | $32.04 | 99,600 | — | — |
| 1983-02-11 | $25.25 | $31.73 | 127,800 | — | — |
| 1983-02-10 | $25.00 | $31.41 | 62,700 | — | — |
| 1983-02-09 | $24.75 | $31.10 | 92,550 | — | — |
| 1983-02-08 | $24.83 | $31.20 | 140,700 | — | — |
| 1983-02-07 | $24.83 | $31.20 | 322,500 | — | — |
| 1983-02-04 | $24.42 | $30.68 | 114,750 | — | — |
| 1983-02-03 | $23.67 | $29.74 | 330,900 | — | — |
| 1983-02-02 | $24.00 | $30.16 | 129,600 | — | — |
| 1983-02-01 | $24.25 | $30.47 | 138,900 | — | — |
| 1983-01-31 | $24.33 | $30.57 | 68,400 | — | — |
| 1983-01-28 | $24.17 | $30.36 | 131,550 | — | — |
| 1983-01-27 | $24.08 | $30.26 | 67,950 | — | — |
| 1983-01-26 | $24.25 | $30.47 | 125,550 | — | — |
| 1983-01-25 | $24.25 | $30.47 | 478,500 | — | — |
| 1983-01-24 | $23.92 | $30.05 | 277,500 | — | — |
| 1983-01-21 | $24.92 | $31.03 | 252,900 | — | — |
| 1983-01-20 | $25.25 | $31.45 | 139,950 | — | — |
| 1983-01-19 | $25.25 | $31.45 | 181,050 | — | — |
| 1983-01-18 | $25.75 | $32.07 | 215,700 | — | — |
| 1983-01-17 | $26.08 | $32.49 | 567,450 | — | — |
| 1983-01-14 | $26.67 | $33.21 | 219,750 | — | — |
| 1983-01-13 | $26.17 | $32.59 | 261,150 | — | — |
| 1983-01-12 | $26.58 | $33.11 | 429,300 | — | — |
| 1983-01-11 | $26.92 | $33.53 | 435,300 | — | — |
| 1983-01-10 | $26.67 | $33.21 | 442,650 | — | — |
| 1983-01-07 | $25.42 | $31.66 | 433,650 | — | — |
| 1983-01-06 | $24.67 | $30.72 | 385,950 | — | — |
| 1983-01-05 | $23.58 | $29.37 | 258,600 | — | — |
| 1983-01-04 | $23.58 | $29.37 | 368,250 | — | — |
| 1983-01-03 | $23.50 | $29.27 | 146,850 | — | — |