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
- 1970-01-02 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 | $9.48 | $27.34 | 1,025,148 | — | — |
| 1984-12-28 | $9.33 | $26.89 | 235,350 | — | — |
| 1984-12-27 | $9.27 | $26.74 | 222,064 | — | — |
| 1984-12-26 | $9.33 | $26.89 | 365,599 | — | — |
| 1984-12-24 | $9.33 | $26.89 | 751,839 | — | — |
| 1984-12-21 | $9.22 | $26.58 | 979,359 | — | — |
| 1984-12-20 | $9.17 | $26.43 | 203,321 | — | — |
| 1984-12-19 | $9.22 | $26.58 | 632,503 | — | — |
| 1984-12-18 | $9.22 | $26.58 | 2,377,224 | — | — |
| 1984-12-17 | $9.11 | $26.28 | 458,600 | — | — |
| 1984-12-14 | $9.17 | $26.43 | 620,878 | — | — |
| 1984-12-13 | $9.17 | $26.43 | 1,448,636 | — | — |
| 1984-12-12 | $9.17 | $26.43 | 253,855 | — | — |
| 1984-12-11 | $9.22 | $26.58 | 161,329 | — | — |
| 1984-12-10 | $9.11 | $26.28 | 109,609 | — | — |
| 1984-12-07 | $9.06 | $26.13 | 201,186 | — | — |
| 1984-12-06 | $9.06 | $26.13 | 263,108 | — | — |
| 1984-12-05 | $9.17 | $26.43 | 368,209 | — | — |
| 1984-12-04 | $9.22 | $26.58 | 192,645 | — | — |
| 1984-12-03 | $9.22 | $26.58 | 575,563 | — | — |
| 1984-11-30 | $9.17 | $26.43 | 443,891 | — | — |
| 1984-11-29 | $9.22 | $26.58 | 479,241 | — | — |
| 1984-11-28 | $9.17 | $26.43 | 593,357 | — | — |
| 1984-11-27 | $9.06 | $26.13 | 394,543 | — | — |
| 1984-11-26 | $9.06 | $26.13 | 258,363 | — | — |
| 1984-11-23 | $9.11 | $26.28 | 220,878 | — | — |
| 1984-11-21 | $9.01 | $25.98 | 373,665 | — | — |
| 1984-11-20 | $8.96 | $25.82 | 648,399 | — | — |
| 1984-11-19 | $9.01 | $25.98 | 1,113,642 | — | — |
| 1984-11-16 | $8.90 | $25.67 | 398,577 | — | — |
| 1984-11-15 | $8.96 | $25.82 | 227,758 | — | — |
| 1984-11-14 | $8.96 | $25.82 | 136,418 | — | — |
| 1984-11-13 | $9.06 | $26.13 | 310,083 | — | — |
| 1984-11-12 | $9.17 | $26.43 | 176,512 | — | — |
| 1984-11-09 | $9.22 | $26.58 | 1,075,445 | — | — |
| 1984-11-08 | $9.33 | $26.13 | 2,868,327 | — | — |
| 1984-11-07 | $9.27 | $25.99 | 383,630 | — | — |
| 1984-11-06 | $9.33 | $26.13 | 1,855,753 | — | — |
| 1984-11-05 | $9.27 | $25.99 | 1,194,306 | — | — |
| 1984-11-02 | $9.38 | $26.28 | 267,616 | — | — |
| 1984-11-01 | $9.27 | $25.99 | 324,081 | — | — |
| 1984-10-31 | $9.27 | $25.99 | 124,081 | — | — |
| 1984-10-30 | $9.22 | $25.84 | 846,263 | — | — |
| 1984-10-29 | $9.17 | $25.69 | 327,877 | — | — |
| 1984-10-26 | $9.22 | $25.84 | 695,136 | — | — |
| 1984-10-25 | $9.38 | $26.28 | 348,992 | — | — |
| 1984-10-24 | $9.38 | $26.28 | 273,310 | — | — |
| 1984-10-23 | $9.48 | $26.58 | 860,024 | — | — |
| 1984-10-22 | $9.33 | $26.13 | 157,295 | — | — |
| 1984-10-19 | $9.33 | $26.13 | 875,445 | — | — |
| 1984-10-18 | $9.33 | $26.13 | 1,688,256 | — | — |
| 1984-10-17 | $9.01 | $25.25 | 278,292 | — | — |
| 1984-10-16 | $8.96 | $25.10 | 539,739 | — | — |
| 1984-10-15 | $8.96 | $25.10 | 874,259 | — | — |
| 1984-10-12 | $8.85 | $24.80 | 673,072 | — | — |
| 1984-10-11 | $8.64 | $24.21 | 946,382 | — | — |
| 1984-10-10 | $8.64 | $24.21 | 847,687 | — | — |
| 1984-10-09 | $8.59 | $24.07 | 302,728 | — | — |
| 1984-10-08 | $8.64 | $24.21 | 313,405 | — | — |
| 1984-10-05 | $8.54 | $23.92 | 2,060,498 | — | — |
| 1984-10-04 | $8.75 | $24.51 | 126,690 | — | — |
| 1984-10-03 | $8.75 | $24.51 | 235,350 | — | — |
| 1984-10-02 | $8.69 | $24.36 | 204,270 | — | — |
| 1984-10-01 | $8.75 | $24.51 | 569,870 | — | — |
| 1984-09-28 | $8.80 | $24.66 | 600,474 | — | — |
| 1984-09-27 | $8.75 | $24.51 | 446,026 | — | — |
| 1984-09-26 | $8.69 | $24.36 | 308,660 | — | — |
| 1984-09-25 | $8.54 | $23.92 | 377,224 | — | — |
| 1984-09-24 | $8.48 | $23.77 | 326,453 | — | — |
| 1984-09-21 | $8.64 | $24.21 | 421,115 | — | — |
| 1984-09-20 | $8.64 | $24.21 | 491,103 | — | — |
| 1984-09-19 | $8.59 | $24.07 | 666,667 | — | — |
| 1984-09-18 | $8.43 | $23.62 | 1,489,205 | — | — |
| 1984-09-17 | $8.32 | $23.33 | 285,409 | — | — |
| 1984-09-14 | $8.38 | $23.48 | 697,983 | — | — |
| 1984-09-13 | $8.27 | $23.18 | 181,257 | — | — |
| 1984-09-12 | $8.17 | $22.89 | 158,244 | — | — |
| 1984-09-11 | $8.22 | $23.03 | 167,972 | — | — |
| 1984-09-10 | $8.27 | $23.18 | 169,632 | — | — |
| 1984-09-07 | $8.27 | $23.18 | 1,051,483 | — | — |
| 1984-09-06 | $8.17 | $22.89 | 232,740 | — | — |
| 1984-09-05 | $8.27 | $23.18 | 380,783 | — | — |
| 1984-09-04 | $8.27 | $23.18 | 188,138 | — | — |
| 1984-08-31 | $8.27 | $23.18 | 210,202 | — | — |
| 1984-08-30 | $8.27 | $23.18 | 576,275 | — | — |
| 1984-08-29 | $8.27 | $23.18 | 2,062,633 | — | — |
| 1984-08-28 | $8.38 | $23.48 | 186,951 | — | — |
| 1984-08-27 | $8.43 | $23.62 | 312,218 | — | — |
| 1984-08-24 | $8.43 | $23.62 | 138,790 | — | — |
| 1984-08-23 | $8.54 | $23.92 | 311,744 | — | — |
| 1984-08-22 | $8.59 | $24.07 | 386,951 | — | — |
| 1984-08-21 | $8.54 | $23.92 | 878,292 | — | — |
| 1984-08-20 | $8.38 | $23.48 | 80,902 | — | — |
| 1984-08-17 | $8.38 | $23.48 | 196,441 | — | — |
| 1984-08-16 | $8.32 | $23.33 | 155,872 | — | — |
| 1984-08-15 | $8.22 | $23.03 | 140,925 | — | — |
| 1984-08-14 | $8.22 | $23.03 | 407,829 | — | — |
| 1984-08-13 | $8.22 | $23.03 | 729,063 | — | — |
| 1984-08-10 | $8.17 | $22.89 | 1,608,778 | — | — |
| 1984-08-09 | $8.32 | $22.60 | 154,448 | — | — |
| 1984-08-08 | $8.38 | $22.74 | 368,209 | — | — |
| 1984-08-07 | $8.38 | $22.74 | 696,085 | — | — |
| 1984-08-06 | $8.43 | $22.88 | 414,472 | — | — |
| 1984-08-03 | $8.38 | $22.74 | 332,147 | — | — |
| 1984-08-02 | $8.38 | $22.74 | 288,968 | — | — |
| 1984-08-01 | $8.22 | $22.31 | 120,522 | — | — |
| 1984-07-31 | $8.06 | $21.88 | 149,229 | — | — |
| 1984-07-30 | $8.17 | $22.17 | 94,899 | — | — |
| 1984-07-27 | $8.17 | $22.17 | 355,635 | — | — |
| 1984-07-26 | $8.01 | $21.74 | 153,974 | — | — |
| 1984-07-25 | $8.01 | $21.74 | 146,619 | — | — |
| 1984-07-24 | $7.90 | $21.45 | 276,157 | — | — |
| 1984-07-23 | $7.90 | $21.45 | 432,977 | — | — |
| 1984-07-20 | $8.01 | $21.74 | 622,064 | — | — |
| 1984-07-19 | $8.01 | $21.74 | 174,377 | — | — |
| 1984-07-18 | $8.11 | $22.02 | 186,477 | — | — |
| 1984-07-17 | $8.11 | $22.02 | 967,734 | — | — |
| 1984-07-16 | $7.96 | $21.60 | 224,437 | — | — |
| 1984-07-13 | $7.90 | $21.45 | 449,585 | — | — |
| 1984-07-12 | $7.96 | $21.60 | 652,195 | — | — |
| 1984-07-11 | $7.90 | $21.45 | 391,222 | — | — |
| 1984-07-10 | $7.96 | $21.60 | 100,119 | — | — |
| 1984-07-09 | $7.96 | $21.60 | 739,976 | — | — |
| 1984-07-06 | $7.90 | $21.45 | 150,178 | — | — |
| 1984-07-05 | $7.80 | $21.17 | 270,937 | — | — |
| 1984-07-03 | $7.90 | $21.45 | 950,178 | — | — |
| 1984-07-02 | $7.85 | $21.31 | 185,291 | — | — |
| 1984-06-29 | $7.80 | $21.17 | 144,247 | — | — |
| 1984-06-28 | $7.80 | $21.17 | 316,251 | — | — |
| 1984-06-27 | $7.96 | $21.60 | 78,055 | — | — |
| 1984-06-26 | $7.96 | $21.60 | 455,279 | — | — |
| 1984-06-25 | $7.96 | $21.60 | 107,473 | — | — |
| 1984-06-22 | $8.01 | $21.74 | 202,610 | — | — |
| 1984-06-21 | $8.11 | $22.02 | 362,040 | — | — |
| 1984-06-20 | $8.17 | $22.17 | 263,582 | — | — |
| 1984-06-19 | $7.96 | $21.60 | 328,351 | — | — |
| 1984-06-18 | $7.96 | $21.60 | 93,713 | — | — |
| 1984-06-15 | $7.96 | $21.60 | 125,030 | — | — |
| 1984-06-14 | $8.11 | $22.02 | 225,623 | — | — |
| 1984-06-13 | $8.17 | $22.17 | 120,522 | — | — |
| 1984-06-12 | $8.17 | $22.17 | 122,183 | — | — |
| 1984-06-11 | $8.11 | $22.02 | 65,718 | — | — |
| 1984-06-08 | $8.11 | $22.02 | 727,639 | — | — |
| 1984-06-07 | $8.11 | $22.02 | 158,719 | — | — |
| 1984-06-06 | $8.11 | $22.02 | 135,943 | — | — |
| 1984-06-05 | $8.06 | $21.88 | 66,904 | — | — |
| 1984-06-04 | $8.06 | $21.88 | 189,798 | — | — |
| 1984-06-01 | $7.96 | $21.60 | 197,390 | — | — |
| 1984-05-31 | $7.85 | $21.31 | 325,504 | — | — |
| 1984-05-30 | $7.85 | $21.31 | 222,064 | — | — |
| 1984-05-29 | $7.80 | $21.17 | 109,609 | — | — |
| 1984-05-25 | $7.96 | $21.60 | 167,023 | — | — |
| 1984-05-24 | $7.90 | $21.45 | 166,785 | — | — |
| 1984-05-23 | $7.96 | $21.60 | 418,031 | — | — |
| 1984-05-22 | $8.01 | $21.74 | 117,675 | — | — |
| 1984-05-21 | $7.96 | $21.60 | 308,422 | — | — |
| 1984-05-18 | $8.06 | $21.88 | 207,829 | — | — |
| 1984-05-17 | $8.11 | $22.02 | 252,195 | — | — |
| 1984-05-16 | $8.22 | $22.31 | 566,074 | — | — |
| 1984-05-15 | $8.17 | $22.17 | 330,724 | — | — |
| 1984-05-14 | $8.17 | $22.17 | 234,638 | — | — |
| 1984-05-11 | $8.17 | $22.17 | 669,751 | — | — |
| 1984-05-10 | $8.27 | $22.45 | 706,762 | — | — |
| 1984-05-09 | $8.43 | $22.17 | 2,368,683 | — | — |
| 1984-05-08 | $8.43 | $22.17 | 450,534 | — | — |
| 1984-05-07 | $8.27 | $21.76 | 295,611 | — | — |
| 1984-05-04 | $8.32 | $21.90 | 1,203,796 | — | — |
| 1984-05-03 | $8.43 | $22.17 | 1,872,361 | — | — |
| 1984-05-02 | $8.38 | $22.03 | 693,950 | — | — |
| 1984-05-01 | $8.38 | $22.03 | 411,625 | — | — |
| 1984-04-30 | $8.32 | $21.90 | 379,122 | — | — |
| 1984-04-27 | $8.32 | $21.90 | 516,963 | — | — |
| 1984-04-26 | $8.38 | $22.03 | 224,674 | — | — |
| 1984-04-25 | $8.48 | $22.31 | 164,887 | — | — |
| 1984-04-24 | $8.43 | $22.17 | 231,079 | — | — |
| 1984-04-23 | $8.43 | $22.17 | 325,741 | — | — |
| 1984-04-19 | $8.54 | $22.45 | 141,637 | — | — |
| 1984-04-18 | $8.54 | $22.45 | 336,892 | — | — |
| 1984-04-17 | $8.54 | $22.45 | 252,906 | — | — |
| 1984-04-16 | $8.32 | $21.90 | 132,384 | — | — |
| 1984-04-13 | $8.27 | $21.76 | 234,164 | — | — |
| 1984-04-12 | $8.27 | $21.76 | 231,317 | — | — |
| 1984-04-11 | $8.22 | $21.62 | 426,572 | — | — |
| 1984-04-10 | $8.22 | $21.62 | 236,773 | — | — |
| 1984-04-09 | $8.22 | $21.62 | 320,522 | — | — |
| 1984-04-06 | $8.27 | $21.76 | 402,610 | — | — |
| 1984-04-05 | $8.22 | $21.62 | 372,716 | — | — |
| 1984-04-04 | $8.22 | $21.62 | 999,526 | — | — |
| 1984-04-03 | $7.96 | $20.93 | 580,783 | — | — |
| 1984-04-02 | $8.06 | $21.20 | 152,313 | — | — |
| 1984-03-30 | $8.11 | $21.34 | 137,367 | — | — |
| 1984-03-29 | $8.17 | $21.48 | 460,024 | — | — |
| 1984-03-28 | $8.27 | $21.76 | 325,504 | — | — |
| 1984-03-27 | $8.32 | $21.90 | 1,388,849 | — | — |
| 1984-03-26 | $8.17 | $21.48 | 106,287 | — | — |
| 1984-03-23 | $8.06 | $21.20 | 207,592 | — | — |
| 1984-03-22 | $8.06 | $21.20 | 175,563 | — | — |
| 1984-03-21 | $8.01 | $21.06 | 154,923 | — | — |
| 1984-03-20 | $8.06 | $21.20 | 1,326,690 | — | — |
| 1984-03-19 | $7.85 | $20.65 | 241,281 | — | — |
| 1984-03-16 | $7.90 | $20.79 | 628,707 | — | — |
| 1984-03-15 | $7.90 | $20.79 | 560,854 | — | — |
| 1984-03-14 | $7.69 | $20.23 | 243,179 | — | — |
| 1984-03-13 | $7.69 | $20.23 | 460,735 | — | — |
| 1984-03-12 | $7.59 | $19.96 | 231,791 | — | — |
| 1984-03-09 | $7.59 | $19.96 | 260,498 | — | — |
| 1984-03-08 | $7.69 | $20.23 | 250,534 | — | — |
| 1984-03-07 | $7.75 | $20.37 | 166,548 | — | — |
| 1984-03-06 | $7.85 | $20.65 | 184,816 | — | — |
| 1984-03-05 | $7.85 | $20.65 | 226,572 | — | — |
| 1984-03-02 | $7.90 | $20.79 | 331,198 | — | — |
| 1984-03-01 | $7.90 | $20.79 | 507,711 | — | — |
| 1984-02-29 | $7.96 | $20.93 | 311,032 | — | — |
| 1984-02-28 | $7.85 | $20.65 | 211,625 | — | — |
| 1984-02-27 | $7.75 | $20.37 | 612,811 | — | — |
| 1984-02-24 | $7.69 | $20.23 | 558,244 | — | — |
| 1984-02-23 | $7.48 | $19.68 | 554,448 | — | — |
| 1984-02-22 | $7.59 | $19.96 | 1,316,489 | — | — |
| 1984-02-21 | $7.69 | $20.23 | 227,995 | — | — |
| 1984-02-17 | $7.75 | $20.37 | 230,605 | — | — |
| 1984-02-16 | $7.75 | $20.37 | 1,361,329 | — | — |
| 1984-02-15 | $7.85 | $20.65 | 392,883 | — | — |
| 1984-02-14 | $7.80 | $20.51 | 486,121 | — | — |
| 1984-02-13 | $7.69 | $20.23 | 1,511,032 | — | — |
| 1984-02-10 | $7.90 | $20.79 | 1,479,715 | — | — |
| 1984-02-09 | $8.06 | $21.20 | 1,947,331 | — | — |
| 1984-02-08 | $8.48 | $21.67 | 681,851 | — | — |
| 1984-02-07 | $8.43 | $21.53 | 497,746 | — | — |
| 1984-02-06 | $8.43 | $21.53 | 229,893 | — | — |
| 1984-02-03 | $8.48 | $21.67 | 629,893 | — | — |
| 1984-02-02 | $8.38 | $21.40 | 639,620 | — | — |
| 1984-02-01 | $8.43 | $21.53 | 419,929 | — | — |
| 1984-01-31 | $8.43 | $21.53 | 460,498 | — | — |
| 1984-01-30 | $8.43 | $21.53 | 343,060 | — | — |
| 1984-01-27 | $8.43 | $21.53 | 196,441 | — | — |
| 1984-01-26 | $8.38 | $21.40 | 548,992 | — | — |
| 1984-01-25 | $8.38 | $21.40 | 338,790 | — | — |
| 1984-01-24 | $8.32 | $21.26 | 1,176,512 | — | — |
| 1984-01-23 | $8.32 | $21.26 | 271,649 | — | — |
| 1984-01-20 | $8.43 | $21.53 | 1,592,171 | — | — |
| 1984-01-19 | $8.54 | $21.80 | 543,772 | — | — |
| 1984-01-18 | $8.59 | $21.94 | 456,465 | — | — |
| 1984-01-17 | $8.54 | $21.80 | 484,223 | — | — |
| 1984-01-16 | $8.54 | $21.80 | 1,641,281 | — | — |
| 1984-01-13 | $8.64 | $22.07 | 436,773 | — | — |
| 1984-01-12 | $8.64 | $22.07 | 261,922 | — | — |
| 1984-01-11 | $8.54 | $21.80 | 841,281 | — | — |
| 1984-01-10 | $8.59 | $21.94 | 1,935,943 | — | — |
| 1984-01-09 | $8.64 | $22.07 | 516,726 | — | — |
| 1984-01-06 | $8.64 | $22.07 | 481,613 | — | — |
| 1984-01-05 | $8.69 | $22.21 | 865,243 | — | — |
| 1984-01-04 | $8.54 | $21.80 | 354,211 | — | — |
| 1984-01-03 | $8.38 | $21.40 | 485,172 | — | — |