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 | $12.17 | $12.17 | 40,950 | — | — |
| 1984-12-28 | $11.94 | $11.94 | 38,250 | — | — |
| 1984-12-27 | $11.94 | $11.94 | 46,350 | — | — |
| 1984-12-26 | $11.89 | $11.89 | 22,275 | — | — |
| 1984-12-24 | $11.89 | $11.89 | 13,050 | — | — |
| 1984-12-21 | $11.83 | $11.83 | 38,925 | — | — |
| 1984-12-20 | $11.83 | $11.83 | 119,475 | — | — |
| 1984-12-19 | $11.72 | $11.72 | 168,975 | — | — |
| 1984-12-18 | $11.67 | $11.67 | 353,475 | — | — |
| 1984-12-17 | $11.67 | $11.67 | 158,400 | — | — |
| 1984-12-14 | $11.56 | $11.56 | 28,800 | — | — |
| 1984-12-13 | $11.56 | $11.56 | 33,975 | — | — |
| 1984-12-12 | $11.56 | $11.56 | 79,425 | — | — |
| 1984-12-11 | $11.61 | $11.61 | 26,325 | — | — |
| 1984-12-10 | $11.61 | $11.61 | 49,275 | — | — |
| 1984-12-07 | $11.56 | $11.56 | 31,950 | — | — |
| 1984-12-06 | $11.83 | $11.83 | 34,650 | — | — |
| 1984-12-05 | $11.33 | $11.33 | 32,850 | — | — |
| 1984-12-04 | $11.44 | $11.44 | 110,700 | — | — |
| 1984-12-03 | $11.67 | $11.67 | 30,825 | — | — |
| 1984-11-30 | $11.72 | $11.72 | 54,900 | — | — |
| 1984-11-29 | $11.61 | $11.61 | 13,725 | — | — |
| 1984-11-28 | $11.56 | $11.56 | 39,825 | — | — |
| 1984-11-27 | $11.39 | $11.39 | 70,425 | — | — |
| 1984-11-26 | $11.33 | $11.33 | 141,075 | — | — |
| 1984-11-23 | $11.94 | $11.94 | 48,825 | — | — |
| 1984-11-21 | $11.89 | $11.89 | 6,300 | — | — |
| 1984-11-20 | $11.83 | $11.83 | 49,050 | — | — |
| 1984-11-19 | $11.94 | $11.94 | 11,475 | — | — |
| 1984-11-16 | $11.78 | $11.78 | 54,000 | — | — |
| 1984-11-15 | $11.94 | $11.94 | 68,400 | — | — |
| 1984-11-14 | $11.83 | $11.83 | 69,750 | — | — |
| 1984-11-13 | $11.78 | $11.78 | 36,675 | — | — |
| 1984-11-12 | $12.00 | $12.00 | 110,475 | — | — |
| 1984-11-09 | $11.61 | $11.61 | 76,725 | — | — |
| 1984-11-08 | $12.00 | $12.00 | 163,575 | — | — |
| 1984-11-07 | $11.67 | $11.67 | 144,900 | — | — |
| 1984-11-06 | $11.56 | $11.56 | 32,175 | — | — |
| 1984-11-05 | $11.56 | $11.56 | 37,800 | — | — |
| 1984-11-02 | $11.67 | $11.67 | 38,025 | — | — |
| 1984-11-01 | $11.50 | $11.50 | 37,125 | — | — |
| 1984-10-31 | $11.61 | $11.61 | 21,375 | — | — |
| 1984-10-30 | $11.78 | $11.78 | 175,050 | — | — |
| 1984-10-29 | $11.50 | $11.50 | 31,050 | — | — |
| 1984-10-26 | $11.50 | $11.50 | 10,350 | — | — |
| 1984-10-25 | $11.44 | $11.44 | 94,950 | — | — |
| 1984-10-24 | $11.39 | $11.39 | 12,825 | — | — |
| 1984-10-23 | $11.39 | $11.39 | 53,775 | — | — |
| 1984-10-22 | $11.33 | $11.33 | 75,600 | — | — |
| 1984-10-19 | $11.44 | $11.44 | 100,125 | — | — |
| 1984-10-18 | $11.78 | $11.78 | 28,800 | — | — |
| 1984-10-17 | $11.56 | $11.56 | 137,250 | — | — |
| 1984-10-16 | $11.33 | $11.33 | 45,675 | — | — |
| 1984-10-15 | $11.50 | $11.50 | 39,600 | — | — |
| 1984-10-12 | $11.17 | $11.17 | 29,025 | — | — |
| 1984-10-11 | $11.17 | $11.17 | 232,200 | — | — |
| 1984-10-10 | $11.11 | $11.11 | 42,525 | — | — |
| 1984-10-09 | $11.28 | $11.28 | 284,850 | — | — |
| 1984-10-08 | $11.44 | $11.44 | 34,200 | — | — |
| 1984-10-05 | $11.22 | $11.22 | 12,150 | — | — |
| 1984-10-04 | $11.22 | $11.22 | 127,575 | — | — |
| 1984-10-03 | $11.44 | $11.44 | 15,300 | — | — |
| 1984-10-02 | $11.33 | $11.33 | 243,675 | — | — |
| 1984-10-01 | $11.22 | $11.22 | 47,475 | — | — |
| 1984-09-28 | $11.17 | $11.17 | 34,875 | — | — |
| 1984-09-27 | $11.28 | $11.28 | 135,000 | — | — |
| 1984-09-26 | $10.94 | $10.94 | 15,525 | — | — |
| 1984-09-25 | $10.83 | $10.83 | 95,850 | — | — |
| 1984-09-24 | $10.94 | $10.94 | 23,850 | — | — |
| 1984-09-21 | $10.83 | $10.83 | 46,575 | — | — |
| 1984-09-20 | $10.94 | $10.94 | 50,625 | — | — |
| 1984-09-19 | $11.06 | $11.06 | 80,325 | — | — |
| 1984-09-18 | $11.00 | $11.00 | 20,475 | — | — |
| 1984-09-17 | $11.00 | $11.00 | 151,200 | — | — |
| 1984-09-14 | $10.78 | $10.78 | 44,325 | — | — |
| 1984-09-13 | $10.61 | $10.61 | 23,175 | — | — |
| 1984-09-12 | $10.67 | $10.67 | 123,525 | — | — |
| 1984-09-11 | $10.78 | $10.78 | 65,475 | — | — |
| 1984-09-10 | $11.00 | $11.00 | 27,225 | — | — |
| 1984-09-07 | $10.89 | $10.89 | 21,600 | — | — |
| 1984-09-06 | $11.00 | $11.00 | 55,350 | — | — |
| 1984-09-05 | $10.89 | $10.89 | 19,575 | — | — |
| 1984-09-04 | $11.17 | $11.17 | 108,225 | — | — |
| 1984-08-31 | $11.33 | $11.33 | 51,300 | — | — |
| 1984-08-30 | $11.33 | $11.33 | 86,400 | — | — |
| 1984-08-29 | $11.28 | $11.28 | 90,225 | — | — |
| 1984-08-28 | $10.78 | $10.78 | 26,100 | — | — |
| 1984-08-27 | $10.78 | $10.78 | 58,500 | — | — |
| 1984-08-24 | $10.89 | $10.89 | 38,250 | — | — |
| 1984-08-23 | $10.94 | $10.94 | 434,250 | — | — |
| 1984-08-22 | $11.00 | $11.00 | 101,925 | — | — |
| 1984-08-21 | $11.00 | $11.00 | 669,150 | — | — |
| 1984-08-20 | $10.78 | $10.78 | 245,700 | — | — |
| 1984-08-17 | $10.61 | $10.61 | 195,975 | — | — |
| 1984-08-16 | $10.50 | $10.50 | 115,875 | — | — |
| 1984-08-15 | $10.17 | $10.17 | 315,900 | — | — |
| 1984-08-14 | $10.22 | $10.22 | 355,275 | — | — |
| 1984-08-13 | $10.56 | $10.56 | 58,500 | — | — |
| 1984-08-10 | $10.67 | $10.67 | 469,125 | — | — |
| 1984-08-09 | $10.67 | $10.67 | 321,075 | — | — |
| 1984-08-08 | $10.39 | $10.39 | 118,575 | — | — |
| 1984-08-07 | $10.44 | $10.44 | 525,825 | — | — |
| 1984-08-06 | $10.44 | $10.44 | 681,075 | — | — |
| 1984-08-03 | $10.67 | $10.67 | 193,500 | — | — |
| 1984-08-02 | $11.56 | $11.56 | 70,200 | — | — |
| 1984-08-01 | $11.50 | $11.50 | 30,600 | — | — |
| 1984-07-31 | $11.22 | $11.22 | 15,075 | — | — |
| 1984-07-30 | $11.33 | $11.33 | 18,675 | — | — |
| 1984-07-27 | $11.61 | $11.61 | 7,425 | — | — |
| 1984-07-26 | $11.56 | $11.56 | 144,900 | — | — |
| 1984-07-25 | $11.61 | $11.61 | 3,825 | — | — |
| 1984-07-24 | $11.61 | $11.61 | 31,500 | — | — |
| 1984-07-23 | $11.56 | $11.56 | 17,775 | — | — |
| 1984-07-20 | $11.44 | $11.44 | 41,400 | — | — |
| 1984-07-19 | $11.50 | $11.50 | 17,775 | — | — |
| 1984-07-18 | $11.89 | $11.89 | 34,875 | — | — |
| 1984-07-17 | $11.78 | $11.78 | 46,350 | — | — |
| 1984-07-16 | $11.44 | $11.44 | 42,300 | — | — |
| 1984-07-13 | $11.50 | $11.50 | 68,625 | — | — |
| 1984-07-12 | $11.44 | $11.44 | 91,800 | — | — |
| 1984-07-11 | $11.61 | $11.61 | 32,850 | — | — |
| 1984-07-10 | $11.72 | $11.72 | 90,675 | — | — |
| 1984-07-09 | $11.72 | $11.72 | 18,000 | — | — |
| 1984-07-06 | $11.67 | $11.67 | 44,550 | — | — |
| 1984-07-05 | $11.61 | $11.61 | 209,700 | — | — |
| 1984-07-03 | $12.00 | $12.00 | 18,900 | — | — |
| 1984-07-02 | $11.89 | $11.89 | 30,825 | — | — |
| 1984-06-29 | $11.78 | $11.78 | 32,625 | — | — |
| 1984-06-28 | $11.50 | $11.50 | 11,025 | — | — |
| 1984-06-27 | $11.50 | $11.50 | 63,675 | — | — |
| 1984-06-26 | $11.56 | $11.56 | 86,850 | — | — |
| 1984-06-25 | $11.44 | $11.44 | 180,450 | — | — |
| 1984-06-22 | $11.56 | $11.56 | 61,200 | — | — |
| 1984-06-21 | $11.39 | $11.39 | 41,400 | — | — |
| 1984-06-20 | $11.61 | $11.61 | 86,400 | — | — |
| 1984-06-19 | $11.67 | $11.67 | 27,900 | — | — |
| 1984-06-18 | $11.56 | $11.56 | 100,350 | — | — |
| 1984-06-15 | $11.67 | $11.67 | 37,125 | — | — |
| 1984-06-14 | $11.67 | $11.67 | 29,475 | — | — |
| 1984-06-13 | $11.72 | $11.72 | 25,200 | — | — |
| 1984-06-12 | $11.67 | $11.67 | 13,950 | — | — |
| 1984-06-11 | $11.67 | $11.67 | 121,950 | — | — |
| 1984-06-08 | $11.67 | $11.67 | 72,900 | — | — |
| 1984-06-07 | $11.50 | $11.50 | 138,825 | — | — |
| 1984-06-06 | $11.72 | $11.72 | 43,425 | — | — |
| 1984-06-05 | $12.00 | $12.00 | 270,675 | — | — |
| 1984-06-04 | $12.22 | $12.22 | 58,050 | — | — |
| 1984-06-01 | $12.17 | $12.17 | 54,900 | — | — |
| 1984-05-31 | $11.67 | $11.67 | 92,700 | — | — |
| 1984-05-30 | $11.44 | $11.44 | 96,300 | — | — |
| 1984-05-29 | $11.11 | $11.11 | 72,000 | — | — |
| 1984-05-25 | $11.00 | $11.00 | 266,625 | — | — |
| 1984-05-24 | $10.61 | $10.61 | 353,925 | — | — |
| 1984-05-23 | $11.28 | $11.28 | 44,100 | — | — |
| 1984-05-22 | $11.39 | $11.39 | 51,975 | — | — |
| 1984-05-21 | $11.72 | $11.72 | 292,725 | — | — |
| 1984-05-18 | $12.11 | $12.11 | 186,075 | — | — |
| 1984-05-17 | $12.11 | $12.11 | 51,075 | — | — |
| 1984-05-16 | $12.11 | $12.11 | 181,575 | — | — |
| 1984-05-15 | $12.17 | $12.17 | 53,775 | — | — |
| 1984-05-14 | $12.44 | $12.44 | 36,900 | — | — |
| 1984-05-11 | $12.50 | $12.50 | 108,900 | — | — |
| 1984-05-10 | $13.22 | $13.22 | 318,375 | — | — |
| 1984-05-09 | $13.28 | $13.28 | 35,325 | — | — |
| 1984-05-08 | $13.22 | $13.22 | 15,525 | — | — |
| 1984-05-07 | $13.28 | $13.28 | 13,050 | — | — |
| 1984-05-04 | $13.22 | $13.22 | 16,875 | — | — |
| 1984-05-03 | $13.28 | $13.28 | 45,450 | — | — |
| 1984-05-02 | $13.22 | $13.22 | 118,350 | — | — |
| 1984-05-01 | $13.11 | $13.11 | 60,525 | — | — |
| 1984-04-30 | $12.94 | $12.94 | 11,475 | — | — |
| 1984-04-27 | $12.94 | $12.94 | 10,575 | — | — |
| 1984-04-26 | $12.89 | $12.89 | 9,000 | — | — |
| 1984-04-25 | $12.72 | $12.72 | 17,550 | — | — |
| 1984-04-24 | $12.72 | $12.72 | 33,300 | — | — |
| 1984-04-23 | $12.72 | $12.72 | 59,175 | — | — |
| 1984-04-19 | $13.06 | $13.06 | 8,550 | — | — |
| 1984-04-18 | $13.00 | $13.00 | 63,450 | — | — |
| 1984-04-17 | $13.28 | $13.28 | 216,900 | — | — |
| 1984-04-16 | $13.22 | $13.22 | 45,225 | — | — |
| 1984-04-13 | $12.83 | $12.83 | 42,525 | — | — |
| 1984-04-12 | $12.78 | $12.78 | 16,875 | — | — |
| 1984-04-11 | $12.72 | $12.72 | 39,150 | — | — |
| 1984-04-10 | $13.11 | $13.11 | 22,500 | — | — |
| 1984-04-09 | $13.06 | $13.06 | 82,350 | — | — |
| 1984-04-06 | $13.00 | $13.00 | 15,300 | — | — |
| 1984-04-05 | $12.94 | $12.94 | 16,650 | — | — |
| 1984-04-04 | $13.22 | $13.22 | 25,425 | — | — |
| 1984-04-03 | $13.17 | $13.17 | 21,600 | — | — |
| 1984-04-02 | $13.22 | $13.22 | 22,050 | — | — |
| 1984-03-30 | $13.17 | $13.17 | 20,475 | — | — |
| 1984-03-29 | $13.22 | $13.22 | 7,650 | — | — |
| 1984-03-28 | $13.00 | $13.00 | 13,050 | — | — |
| 1984-03-27 | $13.17 | $13.17 | 3,600 | — | — |
| 1984-03-26 | $13.17 | $13.17 | 15,075 | — | — |
| 1984-03-23 | $13.17 | $13.17 | 72,675 | — | — |
| 1984-03-22 | $13.17 | $13.17 | 22,050 | — | — |
| 1984-03-21 | $13.17 | $13.17 | 29,700 | — | — |
| 1984-03-20 | $13.33 | $13.33 | 32,400 | — | — |
| 1984-03-19 | $13.00 | $13.00 | 19,800 | — | — |
| 1984-03-16 | $13.11 | $13.11 | 64,350 | — | — |
| 1984-03-15 | $13.11 | $13.11 | 21,150 | — | — |
| 1984-03-14 | $13.22 | $13.22 | 9,225 | — | — |
| 1984-03-13 | $13.33 | $13.33 | 28,125 | — | — |
| 1984-03-12 | $13.17 | $13.17 | 41,850 | — | — |
| 1984-03-09 | $12.83 | $12.83 | 44,325 | — | — |
| 1984-03-08 | $13.00 | $13.00 | 18,900 | — | — |
| 1984-03-07 | $12.78 | $12.78 | 74,475 | — | — |
| 1984-03-06 | $13.33 | $13.33 | 32,625 | — | — |
| 1984-03-05 | $13.56 | $13.56 | 58,050 | — | — |
| 1984-03-02 | $14.22 | $14.22 | 25,650 | — | — |
| 1984-03-01 | $14.11 | $14.11 | 14,175 | — | — |
| 1984-02-29 | $13.94 | $13.94 | 48,600 | — | — |
| 1984-02-28 | $13.67 | $13.67 | 40,275 | — | — |
| 1984-02-27 | $13.67 | $13.67 | 82,800 | — | — |
| 1984-02-24 | $13.17 | $13.17 | 29,700 | — | — |
| 1984-02-23 | $12.94 | $12.94 | 66,825 | — | — |
| 1984-02-22 | $12.72 | $12.72 | 22,050 | — | — |
| 1984-02-21 | $12.61 | $12.61 | 33,300 | — | — |
| 1984-02-17 | $12.83 | $12.83 | 31,275 | — | — |
| 1984-02-16 | $12.83 | $12.83 | 129,825 | — | — |
| 1984-02-15 | $13.17 | $13.17 | 15,075 | — | — |
| 1984-02-14 | $12.83 | $12.83 | 73,125 | — | — |
| 1984-02-13 | $12.89 | $12.89 | 28,800 | — | — |
| 1984-02-10 | $13.17 | $13.17 | 74,475 | — | — |
| 1984-02-09 | $12.89 | $12.89 | 155,700 | — | — |
| 1984-02-08 | $13.17 | $13.17 | 104,175 | — | — |
| 1984-02-07 | $13.11 | $13.11 | 170,325 | — | — |
| 1984-02-06 | $13.11 | $13.11 | 56,700 | — | — |
| 1984-02-03 | $13.17 | $13.17 | 45,900 | — | — |
| 1984-02-02 | $13.22 | $13.22 | 120,375 | — | — |
| 1984-02-01 | $13.33 | $13.33 | 40,500 | — | — |
| 1984-01-31 | $13.33 | $13.33 | 228,825 | — | — |
| 1984-01-30 | $13.06 | $13.06 | 50,175 | — | — |
| 1984-01-27 | $13.00 | $13.00 | 32,625 | — | — |
| 1984-01-26 | $13.17 | $13.17 | 72,900 | — | — |
| 1984-01-25 | $13.22 | $13.22 | 149,175 | — | — |
| 1984-01-24 | $13.33 | $13.33 | 37,350 | — | — |
| 1984-01-23 | $13.39 | $13.39 | 69,975 | — | — |
| 1984-01-20 | $13.67 | $13.67 | 86,175 | — | — |
| 1984-01-19 | $13.94 | $13.94 | 38,475 | — | — |
| 1984-01-18 | $13.89 | $13.89 | 56,025 | — | — |
| 1984-01-17 | $13.61 | $13.61 | 70,650 | — | — |
| 1984-01-16 | $13.44 | $13.44 | 120,375 | — | — |
| 1984-01-13 | $13.50 | $13.50 | 27,000 | — | — |
| 1984-01-12 | $13.72 | $13.72 | 98,100 | — | — |
| 1984-01-11 | $13.78 | $13.78 | 43,875 | — | — |
| 1984-01-10 | $13.61 | $13.61 | 262,350 | — | — |
| 1984-01-09 | $13.89 | $13.89 | 58,275 | — | — |
| 1984-01-06 | $13.78 | $13.78 | 96,075 | — | — |
| 1984-01-05 | $14.22 | $14.22 | 37,350 | — | — |
| 1984-01-04 | $14.22 | $14.22 | 47,025 | — | — |
| 1984-01-03 | $13.89 | $13.89 | 218,250 | — | — |