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
- 1982-11-15 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 | $13.32 | $13.32 | 1,816 | — | — |
| 1984-12-28 | $13.32 | $13.32 | 18,364 | — | — |
| 1984-12-27 | $13.38 | $13.38 | 8,677 | — | — |
| 1984-12-26 | $13.32 | $13.32 | 18,969 | — | — |
| 1984-12-24 | $13.32 | $13.32 | 6,256 | — | — |
| 1984-12-21 | $13.32 | $13.32 | 67,603 | — | — |
| 1984-12-20 | $13.26 | $13.26 | 72,043 | — | — |
| 1984-12-19 | $13.26 | $13.26 | 97,268 | — | — |
| 1984-12-18 | $13.32 | $13.32 | 77,693 | — | — |
| 1984-12-17 | $13.01 | $13.01 | 85,160 | — | — |
| 1984-12-14 | $12.95 | $12.95 | 73,052 | — | — |
| 1984-12-13 | $12.88 | $12.88 | 29,261 | — | — |
| 1984-12-12 | $12.95 | $12.95 | 144,085 | — | — |
| 1984-12-11 | $13.01 | $13.01 | 73,052 | — | — |
| 1984-12-10 | $13.07 | $13.07 | 36,526 | — | — |
| 1984-12-07 | $13.32 | $13.32 | 70,226 | — | — |
| 1984-12-06 | $13.26 | $13.26 | 30,674 | — | — |
| 1984-12-05 | $13.26 | $13.26 | 18,969 | — | — |
| 1984-12-04 | $13.19 | $13.19 | 52,468 | — | — |
| 1984-12-03 | $13.19 | $13.19 | 29,665 | — | — |
| 1984-11-30 | $13.13 | $13.13 | 42,176 | — | — |
| 1984-11-29 | $13.26 | $13.26 | 77,088 | — | — |
| 1984-11-28 | $13.26 | $13.26 | 228,236 | — | — |
| 1984-11-27 | $13.19 | $13.19 | 116,640 | — | — |
| 1984-11-26 | $13.01 | $13.01 | 39,553 | — | — |
| 1984-11-23 | $12.95 | $12.95 | 76,886 | — | — |
| 1984-11-21 | $12.88 | $12.88 | 67,401 | — | — |
| 1984-11-20 | $12.76 | $12.76 | 324,091 | — | — |
| 1984-11-19 | $12.57 | $12.57 | 242,564 | — | — |
| 1984-11-16 | $12.76 | $12.76 | 220,164 | — | — |
| 1984-11-15 | $13.01 | $13.01 | 255,681 | — | — |
| 1984-11-14 | $13.01 | $13.01 | 14,328 | — | — |
| 1984-11-13 | $13.07 | $13.07 | 9,888 | — | — |
| 1984-11-12 | $13.01 | $13.01 | 33,499 | — | — |
| 1984-11-09 | $13.07 | $13.07 | 47,221 | — | — |
| 1984-11-08 | $13.01 | $13.01 | 17,355 | — | — |
| 1984-11-07 | $13.13 | $13.13 | 156,395 | — | — |
| 1984-11-06 | $13.07 | $13.07 | 38,140 | — | — |
| 1984-11-05 | $12.88 | $12.88 | 22,803 | — | — |
| 1984-11-02 | $12.64 | $12.64 | 8,274 | — | — |
| 1984-11-01 | $12.64 | $12.64 | 89,599 | — | — |
| 1984-10-31 | $12.70 | $12.70 | 18,162 | — | — |
| 1984-10-30 | $12.76 | $12.76 | 24,821 | — | — |
| 1984-10-29 | $12.76 | $12.76 | 45,405 | — | — |
| 1984-10-26 | $12.76 | $12.76 | 25,629 | — | — |
| 1984-10-25 | $12.76 | $12.76 | 257,093 | — | — |
| 1984-10-24 | $12.76 | $12.76 | 27,647 | — | — |
| 1984-10-23 | $12.88 | $12.88 | 35,315 | — | — |
| 1984-10-22 | $12.88 | $12.88 | 25,629 | — | — |
| 1984-10-19 | $12.95 | $12.95 | 69,419 | — | — |
| 1984-10-18 | $12.88 | $12.88 | 75,675 | — | — |
| 1984-10-17 | $12.70 | $12.70 | 76,684 | — | — |
| 1984-10-16 | $12.70 | $12.70 | 113,008 | — | — |
| 1984-10-15 | $12.70 | $12.70 | 71,639 | — | — |
| 1984-10-12 | $12.57 | $12.57 | 120,676 | — | — |
| 1984-10-11 | $12.51 | $12.51 | 48,836 | — | — |
| 1984-10-10 | $12.45 | $12.45 | 53,477 | — | — |
| 1984-10-09 | $12.33 | $12.33 | 83,949 | — | — |
| 1984-10-08 | $12.26 | $12.26 | 18,969 | — | — |
| 1984-10-05 | $12.20 | $12.20 | 118,255 | — | — |
| 1984-10-04 | $12.26 | $12.26 | 30,674 | — | — |
| 1984-10-03 | $12.26 | $12.26 | 278,080 | — | — |
| 1984-10-02 | $12.26 | $12.26 | 18,566 | — | — |
| 1984-10-01 | $12.20 | $12.20 | 10,695 | — | — |
| 1984-09-28 | $12.20 | $12.20 | 29,059 | — | — |
| 1984-09-27 | $12.14 | $12.14 | 13,521 | — | — |
| 1984-09-26 | $12.14 | $12.14 | 47,019 | — | — |
| 1984-09-25 | $12.14 | $12.14 | 68,612 | — | — |
| 1984-09-24 | $12.14 | $12.14 | 137,426 | — | — |
| 1984-09-21 | $12.14 | $12.14 | 51,257 | — | — |
| 1984-09-20 | $12.20 | $12.20 | 119,869 | — | — |
| 1984-09-19 | $12.20 | $12.20 | 9,686 | — | — |
| 1984-09-18 | $12.20 | $12.20 | 39,755 | — | — |
| 1984-09-17 | $12.26 | $12.26 | 143,278 | — | — |
| 1984-09-14 | $12.14 | $12.14 | 103,725 | — | — |
| 1984-09-13 | $12.14 | $12.14 | 114,421 | — | — |
| 1984-09-12 | $11.95 | $11.95 | 44,800 | — | — |
| 1984-09-11 | $12.08 | $12.08 | 202,204 | — | — |
| 1984-09-10 | $12.33 | $12.33 | 43,185 | — | — |
| 1984-09-07 | $12.57 | $12.57 | 95,048 | — | — |
| 1984-09-06 | $12.70 | $12.70 | 5,449 | — | — |
| 1984-09-05 | $12.70 | $12.70 | 44,396 | — | — |
| 1984-09-04 | $12.76 | $12.76 | 40,562 | — | — |
| 1984-08-31 | $12.82 | $12.82 | 2,825 | — | — |
| 1984-08-30 | $12.82 | $12.82 | 3,027 | — | — |
| 1984-08-29 | $12.76 | $12.76 | 5,449 | — | — |
| 1984-08-28 | $12.82 | $12.82 | 5,852 | — | — |
| 1984-08-27 | $12.70 | $12.70 | 2,623 | — | — |
| 1984-08-24 | $12.82 | $12.82 | 7,870 | — | — |
| 1984-08-23 | $12.76 | $12.76 | 8,274 | — | — |
| 1984-08-22 | $12.76 | $12.76 | 8,677 | — | — |
| 1984-08-21 | $12.64 | $12.64 | 3,834 | — | — |
| 1984-08-20 | $12.57 | $12.57 | 1,211 | — | — |
| 1984-08-17 | $12.51 | $12.51 | 2,018 | — | — |
| 1984-08-16 | $12.57 | $12.57 | 5,852 | — | — |
| 1984-08-15 | $12.51 | $12.51 | 5,650 | — | — |
| 1984-08-14 | $12.64 | $12.64 | 3,229 | — | — |
| 1984-08-13 | $12.82 | $12.82 | 24,620 | — | — |
| 1984-08-10 | $12.82 | $12.82 | 21,391 | — | — |
| 1984-08-09 | $12.82 | $12.82 | 18,767 | — | — |
| 1984-08-08 | $12.76 | $12.76 | 13,924 | — | — |
| 1984-08-07 | $12.82 | $12.82 | 18,969 | — | — |
| 1984-08-06 | $13.01 | $13.01 | 57,109 | — | — |
| 1984-08-03 | $12.88 | $12.88 | 75,473 | — | — |
| 1984-08-02 | $12.82 | $12.82 | 22,400 | — | — |
| 1984-08-01 | $12.57 | $12.57 | 52,266 | — | — |
| 1984-07-31 | $12.33 | $12.33 | 7,265 | — | — |
| 1984-07-30 | $12.26 | $12.26 | 5,045 | — | — |
| 1984-07-27 | $12.45 | $12.45 | 23,409 | — | — |
| 1984-07-26 | $12.39 | $12.39 | 9,283 | — | — |
| 1984-07-25 | $11.95 | $11.95 | 49,239 | — | — |
| 1984-07-24 | $11.83 | $11.83 | 15,337 | — | — |
| 1984-07-23 | $11.58 | $11.58 | 8,274 | — | — |
| 1984-07-20 | $11.65 | $11.65 | 3,834 | — | — |
| 1984-07-19 | $11.65 | $11.65 | 3,632 | — | — |
| 1984-07-18 | $11.71 | $11.71 | 7,063 | — | — |
| 1984-07-17 | $11.77 | $11.77 | 3,834 | — | — |
| 1984-07-16 | $11.95 | $11.95 | 7,467 | — | — |
| 1984-07-13 | $11.89 | $11.89 | 7,668 | — | — |
| 1984-07-12 | $11.83 | $11.83 | 13,319 | — | — |
| 1984-07-11 | $11.89 | $11.89 | 20,382 | — | — |
| 1984-07-10 | $12.02 | $12.02 | 7,668 | — | — |
| 1984-07-09 | $11.83 | $11.83 | 9,485 | — | — |
| 1984-07-06 | $11.77 | $11.77 | 6,458 | — | — |
| 1984-07-05 | $11.65 | $11.65 | 10,695 | — | — |
| 1984-07-03 | $11.65 | $11.65 | 5,852 | — | — |
| 1984-07-02 | $11.52 | $11.52 | 13,722 | — | — |
| 1984-06-29 | $11.52 | $11.52 | 605 | — | — |
| 1984-06-28 | $11.52 | $11.52 | 11,704 | — | — |
| 1984-06-27 | $11.46 | $11.46 | 25,225 | — | — |
| 1984-06-26 | $11.52 | $11.52 | 11,503 | — | — |
| 1984-06-25 | $11.58 | $11.58 | 34,104 | — | — |
| 1984-06-22 | $11.65 | $11.65 | 11,906 | — | — |
| 1984-06-21 | $11.65 | $11.65 | 42,176 | — | — |
| 1984-06-20 | $11.46 | $11.46 | 9,888 | — | — |
| 1984-06-19 | $11.40 | $11.40 | 5,650 | — | — |
| 1984-06-18 | $11.40 | $11.40 | 13,924 | — | — |
| 1984-06-15 | $11.27 | $11.27 | 12,512 | — | — |
| 1984-06-14 | $11.34 | $11.34 | 5,852 | — | — |
| 1984-06-13 | $11.34 | $11.34 | 8,072 | — | — |
| 1984-06-12 | $11.34 | $11.34 | 16,144 | — | — |
| 1984-06-11 | $11.21 | $11.21 | 36,728 | — | — |
| 1984-06-08 | $11.52 | $11.52 | 2,623 | — | — |
| 1984-06-07 | $11.52 | $11.52 | 25,023 | — | — |
| 1984-06-06 | $11.65 | $11.65 | 14,328 | — | — |
| 1984-06-05 | $11.58 | $11.58 | 20,180 | — | — |
| 1984-06-04 | $11.58 | $11.58 | 19,776 | — | — |
| 1984-06-01 | $11.34 | $11.34 | 49,239 | — | — |
| 1984-05-31 | $11.21 | $11.21 | 50,652 | — | — |
| 1984-05-30 | $11.27 | $11.27 | 27,848 | — | — |
| 1984-05-29 | $11.21 | $11.21 | 58,522 | — | — |
| 1984-05-25 | $11.09 | $11.09 | 66,796 | — | — |
| 1984-05-24 | $11.40 | $11.40 | 34,710 | — | — |
| 1984-05-23 | $11.46 | $11.46 | 53,881 | — | — |
| 1984-05-22 | $11.52 | $11.52 | 1,614 | — | — |
| 1984-05-21 | $11.71 | $11.71 | 1,009 | — | — |
| 1984-05-18 | $11.71 | $11.71 | 21,593 | — | — |
| 1984-05-17 | $11.71 | $11.71 | 404 | — | — |
| 1984-05-16 | $11.71 | $11.71 | 5,852 | — | — |
| 1984-05-15 | $11.71 | $11.71 | 17,355 | — | — |
| 1984-05-14 | $11.65 | $11.65 | 1,009 | — | — |
| 1984-05-11 | $11.89 | $11.89 | 1,211 | — | — |
| 1984-05-10 | $11.89 | $11.89 | 7,063 | — | — |
| 1984-05-09 | $11.89 | $11.89 | 51,661 | — | — |
| 1984-05-08 | $11.95 | $11.95 | 9,686 | — | — |
| 1984-05-07 | $12.02 | $12.02 | 29,665 | — | — |
| 1984-05-04 | $12.02 | $12.02 | 75,675 | — | — |
| 1984-05-03 | $12.08 | $12.08 | 52,670 | — | — |
| 1984-05-02 | $11.89 | $11.89 | 110,990 | — | — |
| 1984-05-01 | $11.77 | $11.77 | 807 | — | — |
| 1984-04-30 | $11.83 | $11.83 | 6,256 | — | — |
| 1984-04-27 | $11.89 | $11.89 | 2,018 | — | — |
| 1984-04-26 | $11.89 | $11.89 | 4,036 | — | — |
| 1984-04-25 | $11.71 | $11.71 | 1,009 | — | — |
| 1984-04-24 | $11.77 | $11.77 | 6,659 | — | — |
| 1984-04-23 | $11.52 | $11.52 | 3,834 | — | — |
| 1984-04-19 | $11.52 | $11.52 | 12,915 | — | — |
| 1984-04-18 | $11.46 | $11.46 | 2,220 | — | — |
| 1984-04-17 | $11.40 | $11.40 | 4,641 | — | — |
| 1984-04-16 | $11.40 | $11.40 | 2,623 | — | — |
| 1984-04-13 | $11.40 | $11.40 | 13,722 | — | — |
| 1984-04-12 | $11.46 | $11.46 | 2,422 | — | — |
| 1984-04-11 | $11.46 | $11.46 | 4,440 | — | — |
| 1984-04-10 | $11.52 | $11.52 | 6,458 | — | — |
| 1984-04-09 | $11.34 | $11.34 | 3,632 | — | — |
| 1984-04-06 | $11.27 | $11.27 | 25,225 | — | — |
| 1984-04-05 | $11.34 | $11.34 | 15,337 | — | — |
| 1984-04-04 | $11.46 | $11.46 | 10,494 | — | — |
| 1984-04-03 | $11.52 | $11.52 | 23,812 | — | — |
| 1984-04-02 | $11.52 | $11.52 | 14,933 | — | — |
| 1984-03-30 | $11.52 | $11.52 | 4,641 | — | — |
| 1984-03-29 | $11.46 | $11.46 | 22,602 | — | — |
| 1984-03-28 | $11.46 | $11.46 | 26,436 | — | — |
| 1984-03-27 | $11.40 | $11.40 | 11,906 | — | — |
| 1984-03-26 | $11.40 | $11.40 | 28,050 | — | — |
| 1984-03-23 | $11.58 | $11.58 | 96,864 | — | — |
| 1984-03-22 | $11.77 | $11.77 | 46,616 | — | — |
| 1984-03-21 | $11.77 | $11.77 | 3,229 | — | — |
| 1984-03-20 | $11.83 | $11.83 | 29,463 | — | — |
| 1984-03-19 | $11.89 | $11.89 | 25,225 | — | — |
| 1984-03-16 | $11.83 | $11.83 | 29,665 | — | — |
| 1984-03-15 | $11.77 | $11.77 | 9,485 | — | — |
| 1984-03-14 | $11.83 | $11.83 | 5,852 | — | — |
| 1984-03-13 | $11.83 | $11.83 | 3,834 | — | — |
| 1984-03-12 | $11.95 | $11.95 | 53,881 | — | — |
| 1984-03-09 | $12.08 | $12.08 | 2,422 | — | — |
| 1984-03-08 | $12.39 | $12.39 | 8,677 | — | — |
| 1984-03-07 | $12.33 | $12.33 | 29,463 | — | — |
| 1984-03-06 | $12.39 | $12.39 | 45,203 | — | — |
| 1984-03-05 | $12.57 | $12.57 | 41,571 | — | — |
| 1984-03-02 | $12.51 | $12.51 | 34,104 | — | — |
| 1984-03-01 | $12.39 | $12.39 | 40,764 | — | — |
| 1984-02-29 | $12.39 | $12.39 | 23,611 | — | — |
| 1984-02-28 | $12.26 | $12.26 | 13,319 | — | — |
| 1984-02-27 | $12.20 | $12.20 | 27,243 | — | — |
| 1984-02-24 | $12.14 | $12.14 | 80,518 | — | — |
| 1984-02-23 | $12.14 | $12.14 | 6,458 | — | — |
| 1984-02-22 | $12.08 | $12.08 | 20,180 | — | — |
| 1984-02-21 | $12.08 | $12.08 | 36,526 | — | — |
| 1984-02-17 | $12.20 | $12.20 | 2,422 | — | — |
| 1984-02-16 | $12.26 | $12.26 | 31,683 | — | — |
| 1984-02-15 | $12.39 | $12.39 | 22,602 | — | — |
| 1984-02-14 | $12.33 | $12.33 | 5,449 | — | — |
| 1984-02-13 | $12.20 | $12.20 | 6,054 | — | — |
| 1984-02-10 | $12.33 | $12.33 | 4,641 | — | — |
| 1984-02-09 | $12.26 | $12.26 | 5,449 | — | — |
| 1984-02-08 | $12.26 | $12.26 | 7,265 | — | — |
| 1984-02-07 | $12.39 | $12.39 | 18,364 | — | — |
| 1984-02-06 | $12.26 | $12.26 | 21,593 | — | — |
| 1984-02-03 | $12.39 | $12.39 | 8,072 | — | — |
| 1984-02-02 | $12.57 | $12.57 | 23,005 | — | — |
| 1984-02-01 | $12.45 | $12.45 | 5,247 | — | — |
| 1984-01-31 | $12.39 | $12.39 | 20,382 | — | — |
| 1984-01-30 | $12.45 | $12.45 | 4,641 | — | — |
| 1984-01-27 | $12.76 | $12.76 | 9,081 | — | — |
| 1984-01-26 | $12.70 | $12.70 | 4,843 | — | — |
| 1984-01-25 | $12.57 | $12.57 | 5,852 | — | — |
| 1984-01-24 | $12.51 | $12.51 | 20,785 | — | — |
| 1984-01-23 | $12.64 | $12.64 | 2,623 | — | — |
| 1984-01-20 | $12.70 | $12.70 | 45,203 | — | — |
| 1984-01-19 | $12.70 | $12.70 | 3,027 | — | — |
| 1984-01-18 | $12.76 | $12.76 | 8,072 | — | — |
| 1984-01-17 | $12.76 | $12.76 | 12,108 | — | — |
| 1984-01-16 | $12.76 | $12.76 | 15,539 | — | — |
| 1984-01-13 | $12.82 | $12.82 | 15,740 | — | — |
| 1984-01-12 | $12.76 | $12.76 | 9,888 | — | — |
| 1984-01-11 | $12.70 | $12.70 | 9,485 | — | — |
| 1984-01-10 | $12.76 | $12.76 | 16,749 | — | — |
| 1984-01-09 | $12.95 | $12.95 | 10,695 | — | — |
| 1984-01-06 | $13.38 | $13.38 | 14,731 | — | — |
| 1984-01-05 | $13.32 | $13.32 | 79,509 | — | — |
| 1984-01-04 | $13.13 | $13.13 | 8,677 | — | — |
| 1984-01-03 | $13.19 | $13.19 | 19,776 | — | — |