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 — 1984
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1984-12-31 | $7.75 | $7.80 | 121,400 | — | — |
| 1984-12-28 | $7.75 | $7.80 | 16,600 | — | — |
| 1984-12-27 | $7.63 | $7.67 | 30,600 | — | — |
| 1984-12-26 | $7.63 | $7.67 | 48,600 | — | — |
| 1984-12-24 | $7.56 | $7.61 | 13,800 | — | — |
| 1984-12-21 | $7.38 | $7.42 | 28,200 | — | — |
| 1984-12-20 | $7.56 | $7.61 | 14,200 | — | — |
| 1984-12-19 | $7.75 | $7.80 | 97,600 | — | — |
| 1984-12-18 | $7.44 | $7.46 | 76,600 | — | — |
| 1984-12-17 | $7.13 | $7.14 | 37,000 | — | — |
| 1984-12-14 | $7.06 | $7.08 | 48,600 | — | — |
| 1984-12-13 | $6.88 | $6.89 | 25,000 | — | — |
| 1984-12-12 | $6.81 | $6.83 | 34,000 | — | — |
| 1984-12-11 | $6.75 | $6.77 | 25,200 | — | — |
| 1984-12-10 | $6.75 | $6.77 | 124,000 | — | — |
| 1984-12-07 | $6.88 | $6.89 | 16,400 | — | — |
| 1984-12-06 | $6.94 | $6.95 | 30,400 | — | — |
| 1984-12-05 | $6.88 | $6.89 | 68,400 | — | — |
| 1984-12-04 | $7.31 | $7.33 | 15,600 | — | — |
| 1984-12-03 | $7.38 | $7.39 | 18,000 | — | — |
| 1984-11-30 | $7.44 | $7.46 | 21,200 | — | — |
| 1984-11-29 | $7.56 | $7.58 | 20,400 | — | — |
| 1984-11-28 | $7.56 | $7.58 | 5,800 | — | — |
| 1984-11-27 | $7.69 | $7.71 | 3,600 | — | — |
| 1984-11-26 | $7.75 | $7.77 | 110,600 | — | — |
| 1984-11-23 | $8.06 | $8.08 | 2,400 | — | — |
| 1984-11-21 | $8.06 | $8.08 | 13,400 | — | — |
| 1984-11-20 | $8.06 | $8.08 | 102,000 | — | — |
| 1984-11-19 | $7.88 | $7.89 | 4,800 | — | — |
| 1984-11-16 | $7.88 | $7.89 | 4,800 | — | — |
| 1984-11-15 | $7.88 | $7.89 | 20,400 | — | — |
| 1984-11-14 | $8.13 | $8.15 | 11,000 | — | — |
| 1984-11-13 | $8.50 | $8.52 | 5,800 | — | — |
| 1984-11-12 | $8.44 | $8.46 | 4,400 | — | — |
| 1984-11-09 | $8.69 | $8.71 | 20,400 | — | — |
| 1984-11-08 | $8.75 | $8.77 | 20,000 | — | — |
| 1984-11-07 | $8.44 | $8.46 | 35,400 | — | — |
| 1984-11-06 | $8.50 | $8.52 | 21,800 | — | — |
| 1984-11-05 | $8.81 | $8.83 | 53,200 | — | — |
| 1984-11-02 | $8.31 | $8.33 | 24,600 | — | — |
| 1984-11-01 | $7.81 | $7.83 | 53,000 | — | — |
| 1984-10-31 | $7.69 | $7.71 | 78,800 | — | — |
| 1984-10-30 | $7.25 | $7.27 | 35,600 | — | — |
| 1984-10-29 | $7.00 | $7.02 | 47,200 | — | — |
| 1984-10-26 | $7.44 | $7.46 | 16,800 | — | — |
| 1984-10-25 | $7.31 | $7.33 | 67,400 | — | — |
| 1984-10-24 | $7.94 | $7.96 | 124,000 | — | — |
| 1984-10-23 | $8.25 | $8.27 | 47,400 | — | — |
| 1984-10-22 | $8.19 | $8.21 | 14,000 | — | — |
| 1984-10-19 | $8.38 | $8.40 | 48,200 | — | — |
| 1984-10-18 | $8.69 | $8.71 | 18,000 | — | — |
| 1984-10-17 | $8.31 | $8.33 | 41,200 | — | — |
| 1984-10-16 | $8.50 | $8.52 | 22,800 | — | — |
| 1984-10-15 | $8.63 | $8.65 | 21,200 | — | — |
| 1984-10-12 | $8.63 | $8.65 | 16,600 | — | — |
| 1984-10-11 | $9.06 | $9.09 | 12,000 | — | — |
| 1984-10-10 | $9.00 | $9.02 | 5,000 | — | — |
| 1984-10-09 | $9.19 | $9.21 | 6,400 | — | — |
| 1984-10-08 | $9.44 | $9.46 | 1,600 | — | — |
| 1984-10-05 | $9.44 | $9.46 | 5,200 | — | — |
| 1984-10-04 | $9.25 | $9.27 | 5,200 | — | — |
| 1984-10-03 | $9.19 | $9.21 | 45,800 | — | — |
| 1984-10-02 | $9.56 | $9.59 | 8,000 | — | — |
| 1984-10-01 | $9.38 | $9.40 | 4,600 | — | — |
| 1984-09-28 | $9.63 | $9.65 | 5,400 | — | — |
| 1984-09-27 | $9.31 | $9.34 | 20,800 | — | — |
| 1984-09-26 | $9.50 | $9.52 | 41,200 | — | — |
| 1984-09-25 | $9.25 | $9.27 | 29,000 | — | — |
| 1984-09-24 | $9.75 | $9.77 | 4,000 | — | — |
| 1984-09-21 | $9.88 | $9.90 | 8,600 | — | — |
| 1984-09-20 | $9.94 | $9.96 | 15,400 | — | — |
| 1984-09-19 | $9.94 | $9.94 | 29,200 | — | — |
| 1984-09-18 | $10.25 | $10.25 | 33,600 | — | — |
| 1984-09-17 | $11.19 | $11.19 | 5,800 | — | — |
| 1984-09-14 | $11.44 | $11.44 | 20,200 | — | — |
| 1984-09-13 | $11.00 | $11.00 | 25,800 | — | — |
| 1984-09-12 | $11.00 | $11.00 | 16,400 | — | — |
| 1984-09-11 | $11.06 | $11.06 | 13,400 | — | — |
| 1984-09-10 | $10.81 | $10.81 | 2,600 | — | — |
| 1984-09-07 | $11.06 | $11.06 | 12,000 | — | — |
| 1984-09-06 | $11.13 | $11.13 | 109,200 | — | — |
| 1984-09-05 | $11.19 | $11.19 | 16,800 | — | — |
| 1984-09-04 | $11.25 | $11.25 | 19,200 | — | — |
| 1984-08-31 | $11.50 | $11.50 | 6,000 | — | — |
| 1984-08-30 | $11.69 | $11.69 | 9,600 | — | — |
| 1984-08-29 | $11.75 | $11.75 | 2,800 | — | — |
| 1984-08-28 | $11.50 | $11.50 | 400 | — | — |
| 1984-08-27 | $11.44 | $11.44 | 12,600 | — | — |
| 1984-08-24 | $11.56 | $11.56 | 112,600 | — | — |
| 1984-08-23 | $11.81 | $11.81 | 27,000 | — | — |
| 1984-08-22 | $12.13 | $12.13 | 20,600 | — | — |
| 1984-08-21 | $11.88 | $11.88 | 46,600 | — | — |
| 1984-08-20 | $11.75 | $11.75 | 143,000 | — | — |
| 1984-08-17 | $11.63 | $11.63 | 5,200 | — | — |
| 1984-08-16 | $11.94 | $11.94 | 1,200 | — | — |
| 1984-08-15 | $11.94 | $11.94 | 19,800 | — | — |
| 1984-08-14 | $12.13 | $12.13 | 6,600 | — | — |
| 1984-08-13 | $12.38 | $12.38 | 15,000 | — | — |
| 1984-08-10 | $12.50 | $12.50 | 76,200 | — | — |
| 1984-08-09 | $12.06 | $12.06 | 72,800 | — | — |
| 1984-08-08 | $11.31 | $11.31 | 11,200 | — | — |
| 1984-08-07 | $11.75 | $11.75 | 24,800 | — | — |
| 1984-08-06 | $12.00 | $12.00 | 83,200 | — | — |
| 1984-08-03 | $11.81 | $11.81 | 124,200 | — | — |
| 1984-08-02 | $11.13 | $11.13 | 102,800 | — | — |
| 1984-08-01 | $10.88 | $10.88 | 71,000 | — | — |
| 1984-07-31 | $9.94 | $9.94 | 16,000 | — | — |
| 1984-07-30 | $10.31 | $10.31 | 23,400 | — | — |
| 1984-07-27 | $10.50 | $10.50 | 59,800 | — | — |
| 1984-07-26 | $9.63 | $9.63 | 44,200 | — | — |
| 1984-07-25 | $9.19 | $9.19 | 14,000 | — | — |
| 1984-07-24 | $9.19 | $9.19 | 5,000 | — | — |
| 1984-07-23 | $9.13 | $9.13 | 8,200 | — | — |
| 1984-07-20 | $9.44 | $9.44 | 14,000 | — | — |
| 1984-07-19 | $9.69 | $9.69 | 8,200 | — | — |
| 1984-07-18 | $9.88 | $9.88 | 1,000 | — | — |
| 1984-07-17 | $10.00 | $10.00 | 13,800 | — | — |
| 1984-07-16 | $9.88 | $9.88 | 8,600 | — | — |
| 1984-07-13 | $9.88 | $9.88 | 120,000 | — | — |
| 1984-07-12 | $10.25 | $10.25 | 8,200 | — | — |
| 1984-07-11 | $10.25 | $10.25 | 20,000 | — | — |
| 1984-07-10 | $10.44 | $10.44 | 16,200 | — | — |
| 1984-07-09 | $10.38 | $10.38 | 3,800 | — | — |
| 1984-07-06 | $10.50 | $10.50 | 5,200 | — | — |
| 1984-07-05 | $10.88 | $10.88 | 6,200 | — | — |
| 1984-07-03 | $11.00 | $11.00 | 20,000 | — | — |
| 1984-07-02 | $10.75 | $10.75 | 21,800 | — | — |
| 1984-06-29 | $10.75 | $10.75 | 29,600 | — | — |
| 1984-06-28 | $10.44 | $10.44 | 31,400 | — | — |
| 1984-06-27 | $10.25 | $10.25 | 27,600 | — | — |
| 1984-06-26 | $10.81 | $10.81 | 139,600 | — | — |
| 1984-06-25 | $10.88 | $10.88 | 21,600 | — | — |
| 1984-06-22 | $11.19 | $11.19 | 25,600 | — | — |
| 1984-06-21 | $10.69 | $10.69 | 30,800 | — | — |
| 1984-06-20 | $10.19 | $10.19 | 13,400 | — | — |
| 1984-06-19 | $10.19 | $10.19 | 14,200 | — | — |
| 1984-06-18 | $9.63 | $9.63 | 36,600 | — | — |
| 1984-06-15 | $9.94 | $9.94 | 30,400 | — | — |
| 1984-06-14 | $10.00 | $10.00 | 37,400 | — | — |
| 1984-06-13 | $10.31 | $10.31 | 8,400 | — | — |
| 1984-06-12 | $10.50 | $10.50 | 7,600 | — | — |
| 1984-06-11 | $10.56 | $10.56 | 11,600 | — | — |
| 1984-06-08 | $11.00 | $11.00 | 1,200 | — | — |
| 1984-06-07 | $11.19 | $11.19 | 15,800 | — | — |
| 1984-06-06 | $11.13 | $11.13 | 4,400 | — | — |
| 1984-06-05 | $11.25 | $11.25 | 4,400 | — | — |
| 1984-06-04 | $11.00 | $11.00 | 11,400 | — | — |
| 1984-06-01 | $10.44 | $10.44 | 52,800 | — | — |
| 1984-05-31 | $10.13 | $10.13 | 10,800 | — | — |
| 1984-05-30 | $10.31 | $10.31 | 24,800 | — | — |
| 1984-05-29 | $10.44 | $10.44 | 12,800 | — | — |
| 1984-05-25 | $10.44 | $10.44 | 24,600 | — | — |
| 1984-05-24 | $10.38 | $10.38 | 30,000 | — | — |
| 1984-05-23 | $10.50 | $10.50 | 70,000 | — | — |
| 1984-05-22 | $11.00 | $11.00 | 4,400 | — | — |
| 1984-05-21 | $11.50 | $11.50 | 5,200 | — | — |
| 1984-05-18 | $11.88 | $11.88 | 10,800 | — | — |
| 1984-05-17 | $12.19 | $12.19 | 6,800 | — | — |
| 1984-05-16 | $12.44 | $12.44 | 1,800 | — | — |
| 1984-05-15 | $12.50 | $12.50 | 11,800 | — | — |
| 1984-05-14 | $12.75 | $12.75 | 0 | — | — |
| 1984-05-11 | $12.75 | $12.75 | 23,600 | — | — |
| 1984-05-10 | $12.81 | $12.81 | 21,000 | — | — |
| 1984-05-09 | $12.94 | $12.94 | 40,800 | — | — |
| 1984-05-08 | $13.00 | $13.00 | 80,600 | — | — |
| 1984-05-07 | $12.81 | $12.81 | 29,000 | — | — |
| 1984-05-04 | $12.88 | $12.88 | 29,200 | — | — |
| 1984-05-03 | $13.00 | $13.00 | 10,200 | — | — |
| 1984-05-02 | $13.06 | $13.06 | 57,600 | — | — |
| 1984-05-01 | $12.50 | $12.50 | 22,400 | — | — |
| 1984-04-30 | $12.31 | $12.31 | 32,200 | — | — |
| 1984-04-27 | $12.56 | $12.56 | 163,000 | — | — |
| 1984-04-26 | $12.38 | $12.38 | 192,200 | — | — |
| 1984-04-25 | $12.06 | $12.06 | 24,000 | — | — |
| 1984-04-24 | $12.06 | $12.06 | 23,400 | — | — |
| 1984-04-23 | $12.13 | $12.13 | 8,800 | — | — |
| 1984-04-19 | $12.50 | $12.50 | 9,200 | — | — |
| 1984-04-18 | $12.38 | $12.38 | 13,800 | — | — |
| 1984-04-17 | $12.13 | $12.13 | 69,600 | — | — |
| 1984-04-16 | $11.81 | $11.81 | 11,000 | — | — |
| 1984-04-13 | $11.88 | $11.88 | 103,000 | — | — |
| 1984-04-12 | $11.69 | $11.69 | 58,600 | — | — |
| 1984-04-11 | $11.06 | $11.06 | 21,800 | — | — |
| 1984-04-10 | $11.19 | $11.19 | 21,800 | — | — |
| 1984-04-09 | $11.00 | $11.00 | 4,400 | — | — |
| 1984-04-06 | $10.75 | $10.75 | 12,400 | — | — |
| 1984-04-05 | $11.00 | $11.00 | 20,200 | — | — |
| 1984-04-04 | $11.00 | $11.00 | 2,400 | — | — |
| 1984-04-03 | $11.06 | $11.06 | 6,200 | — | — |
| 1984-04-02 | $11.13 | $11.13 | 25,200 | — | — |
| 1984-03-30 | $11.13 | $11.13 | 6,600 | — | — |
| 1984-03-29 | $11.38 | $11.38 | 2,400 | — | — |
| 1984-03-28 | $11.38 | $11.38 | 7,800 | — | — |
| 1984-03-27 | $11.69 | $11.69 | 4,400 | — | — |
| 1984-03-26 | $11.63 | $11.63 | 2,200 | — | — |
| 1984-03-23 | $11.63 | $11.63 | 6,400 | — | — |
| 1984-03-22 | $11.56 | $11.56 | 3,400 | — | — |
| 1984-03-21 | $11.75 | $11.75 | 1,800 | — | — |
| 1984-03-20 | $11.88 | $11.88 | 21,000 | — | — |
| 1984-03-19 | $11.75 | $11.75 | 6,600 | — | — |
| 1984-03-16 | $11.94 | $11.94 | 17,600 | — | — |
| 1984-03-15 | $11.63 | $11.63 | 14,800 | — | — |
| 1984-03-14 | $11.63 | $11.63 | 24,400 | — | — |
| 1984-03-13 | $11.38 | $11.38 | 5,000 | — | — |
| 1984-03-12 | $11.00 | $11.00 | 2,400 | — | — |
| 1984-03-09 | $10.81 | $10.81 | 0 | — | — |
| 1984-03-08 | $10.81 | $10.81 | 20,400 | — | — |
| 1984-03-07 | $10.50 | $10.50 | 10,200 | — | — |
| 1984-03-06 | $11.25 | $11.25 | 40,200 | — | — |
| 1984-03-05 | $11.50 | $11.50 | 13,800 | — | — |
| 1984-03-02 | $11.19 | $11.19 | 51,400 | — | — |
| 1984-03-01 | $11.00 | $11.00 | 30,800 | — | — |
| 1984-02-29 | $10.94 | $10.94 | 5,000 | — | — |
| 1984-02-28 | $11.00 | $11.00 | 13,400 | — | — |
| 1984-02-27 | $11.13 | $11.13 | 2,400 | — | — |
| 1984-02-24 | $11.00 | $11.00 | 14,400 | — | — |
| 1984-02-23 | $10.56 | $10.56 | 400 | — | — |
| 1984-02-22 | $10.50 | $10.50 | 16,000 | — | — |
| 1984-02-21 | $10.50 | $10.50 | 6,200 | — | — |
| 1984-02-17 | $10.44 | $10.44 | 7,000 | — | — |
| 1984-02-16 | $10.69 | $10.69 | 6,400 | — | — |
| 1984-02-15 | $10.56 | $10.56 | 45,200 | — | — |
| 1984-02-14 | $10.38 | $10.38 | 9,400 | — | — |
| 1984-02-13 | $10.50 | $10.50 | 8,400 | — | — |
| 1984-02-10 | $10.94 | $10.94 | 11,200 | — | — |
| 1984-02-09 | $11.06 | $11.06 | 30,600 | — | — |
| 1984-02-08 | $11.56 | $11.56 | 6,400 | — | — |
| 1984-02-07 | $11.50 | $11.50 | 14,000 | — | — |
| 1984-02-06 | $11.63 | $11.63 | 25,000 | — | — |
| 1984-02-03 | $11.94 | $11.94 | 5,000 | — | — |
| 1984-02-02 | $11.88 | $11.88 | 12,000 | — | — |
| 1984-02-01 | $11.75 | $11.75 | 16,800 | — | — |
| 1984-01-31 | $11.94 | $11.94 | 28,400 | — | — |
| 1984-01-30 | $12.19 | $12.19 | 11,800 | — | — |
| 1984-01-27 | $12.50 | $12.50 | 6,800 | — | — |
| 1984-01-26 | $13.13 | $13.13 | 9,200 | — | — |
| 1984-01-25 | $13.50 | $13.50 | 5,000 | — | — |
| 1984-01-24 | $13.88 | $13.88 | 3,000 | — | — |
| 1984-01-23 | $14.13 | $14.13 | 1,200 | — | — |
| 1984-01-20 | $14.19 | $14.19 | 13,400 | — | — |
| 1984-01-19 | $14.44 | $14.44 | 2,200 | — | — |
| 1984-01-18 | $14.50 | $14.50 | 3,400 | — | — |
| 1984-01-17 | $14.63 | $14.63 | 9,400 | — | — |
| 1984-01-16 | $14.38 | $14.38 | 150,800 | — | — |
| 1984-01-13 | $14.44 | $14.44 | 57,600 | — | — |
| 1984-01-12 | $14.56 | $14.56 | 100,800 | — | — |
| 1984-01-11 | $14.13 | $14.13 | 4,400 | — | — |
| 1984-01-10 | $14.13 | $14.13 | 6,600 | — | — |
| 1984-01-09 | $14.13 | $14.13 | 3,600 | — | — |
| 1984-01-06 | $14.25 | $14.25 | 4,400 | — | — |
| 1984-01-05 | $14.25 | $14.25 | 267,600 | — | — |
| 1984-01-04 | $13.38 | $13.38 | 353,800 | — | — |
| 1984-01-03 | $13.56 | $13.56 | 2,400 | — | — |