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 | $9.63 | $9.86 | 336,600 | — | — |
| 1984-12-28 | $9.50 | $9.74 | 283,800 | — | — |
| 1984-12-27 | $9.46 | $9.69 | 729,900 | — | — |
| 1984-12-26 | $9.42 | $9.65 | 154,800 | — | — |
| 1984-12-24 | $9.42 | $9.65 | 84,000 | — | — |
| 1984-12-21 | $9.46 | $9.69 | 329,400 | — | — |
| 1984-12-20 | $9.67 | $9.91 | 169,800 | — | — |
| 1984-12-19 | $9.58 | $9.82 | 409,500 | — | — |
| 1984-12-18 | $9.54 | $9.78 | 376,800 | — | — |
| 1984-12-17 | $9.42 | $9.65 | 332,100 | — | — |
| 1984-12-14 | $9.38 | $9.61 | 513,900 | — | — |
| 1984-12-13 | $9.25 | $9.48 | 228,000 | — | — |
| 1984-12-12 | $9.25 | $9.48 | 343,800 | — | — |
| 1984-12-11 | $9.29 | $9.52 | 206,100 | — | — |
| 1984-12-10 | $9.29 | $9.52 | 583,800 | — | — |
| 1984-12-07 | $9.33 | $9.56 | 228,000 | — | — |
| 1984-12-06 | $9.33 | $9.56 | 345,900 | — | — |
| 1984-12-05 | $9.42 | $9.65 | 98,100 | — | — |
| 1984-12-04 | $9.46 | $9.69 | 230,400 | — | — |
| 1984-12-03 | $9.42 | $9.65 | 1,299,000 | — | — |
| 1984-11-30 | $9.33 | $9.56 | 209,700 | — | — |
| 1984-11-29 | $9.29 | $9.52 | 350,100 | — | — |
| 1984-11-28 | $9.42 | $9.65 | 553,500 | — | — |
| 1984-11-27 | $9.38 | $9.61 | 660,300 | — | — |
| 1984-11-26 | $9.33 | $9.56 | 188,700 | — | — |
| 1984-11-23 | $9.25 | $9.48 | 1,119,900 | — | — |
| 1984-11-21 | $9.38 | $9.37 | 2,886,300 | — | — |
| 1984-11-20 | $9.38 | $9.37 | 3,180,000 | — | — |
| 1984-11-19 | $9.33 | $9.33 | 989,400 | — | — |
| 1984-11-16 | $9.42 | $9.42 | 1,615,200 | — | — |
| 1984-11-15 | $9.50 | $9.50 | 285,000 | — | — |
| 1984-11-14 | $9.50 | $9.50 | 287,400 | — | — |
| 1984-11-13 | $9.46 | $9.46 | 497,400 | — | — |
| 1984-11-12 | $9.50 | $9.50 | 789,300 | — | — |
| 1984-11-09 | $9.46 | $9.46 | 178,200 | — | — |
| 1984-11-08 | $9.46 | $9.46 | 172,200 | — | — |
| 1984-11-07 | $9.58 | $9.58 | 639,600 | — | — |
| 1984-11-06 | $9.75 | $9.75 | 532,200 | — | — |
| 1984-11-05 | $9.58 | $9.58 | 311,100 | — | — |
| 1984-11-02 | $9.46 | $9.46 | 3,378,000 | — | — |
| 1984-11-01 | $9.38 | $9.37 | 657,600 | — | — |
| 1984-10-31 | $9.08 | $9.08 | 165,900 | — | — |
| 1984-10-30 | $9.08 | $9.08 | 198,600 | — | — |
| 1984-10-29 | $9.00 | $9.00 | 250,500 | — | — |
| 1984-10-26 | $8.96 | $8.96 | 239,700 | — | — |
| 1984-10-25 | $9.08 | $9.08 | 336,300 | — | — |
| 1984-10-24 | $9.17 | $9.17 | 197,400 | — | — |
| 1984-10-23 | $9.08 | $9.08 | 231,300 | — | — |
| 1984-10-22 | $9.13 | $9.12 | 336,300 | — | — |
| 1984-10-19 | $9.25 | $9.25 | 639,600 | — | — |
| 1984-10-18 | $9.21 | $9.21 | 545,700 | — | — |
| 1984-10-17 | $9.04 | $9.04 | 435,000 | — | — |
| 1984-10-16 | $8.96 | $8.96 | 261,600 | — | — |
| 1984-10-15 | $9.00 | $9.00 | 366,000 | — | — |
| 1984-10-12 | $8.96 | $8.96 | 1,234,200 | — | — |
| 1984-10-11 | $8.88 | $8.87 | 314,700 | — | — |
| 1984-10-10 | $8.79 | $8.79 | 375,900 | — | — |
| 1984-10-09 | $8.79 | $8.79 | 2,133,900 | — | — |
| 1984-10-08 | $8.54 | $8.54 | 454,500 | — | — |
| 1984-10-05 | $8.54 | $8.54 | 113,400 | — | — |
| 1984-10-04 | $8.54 | $8.54 | 147,600 | — | — |
| 1984-10-03 | $8.54 | $8.54 | 116,100 | — | — |
| 1984-10-02 | $8.54 | $8.54 | 210,300 | — | — |
| 1984-10-01 | $8.50 | $8.50 | 213,000 | — | — |
| 1984-09-28 | $8.54 | $8.54 | 236,700 | — | — |
| 1984-09-27 | $8.50 | $8.50 | 457,200 | — | — |
| 1984-09-26 | $8.58 | $8.58 | 349,800 | — | — |
| 1984-09-25 | $8.58 | $8.58 | 179,100 | — | — |
| 1984-09-24 | $8.54 | $8.54 | 146,700 | — | — |
| 1984-09-21 | $8.46 | $8.46 | 344,400 | — | — |
| 1984-09-20 | $8.54 | $8.54 | 258,900 | — | — |
| 1984-09-19 | $8.42 | $8.42 | 521,100 | — | — |
| 1984-09-18 | $8.33 | $8.33 | 1,012,500 | — | — |
| 1984-09-17 | $8.38 | $8.37 | 504,300 | — | — |
| 1984-09-14 | $8.33 | $8.33 | 487,200 | — | — |
| 1984-09-13 | $8.25 | $8.25 | 206,700 | — | — |
| 1984-09-12 | $8.21 | $8.21 | 240,900 | — | — |
| 1984-09-11 | $8.17 | $8.17 | 1,081,200 | — | — |
| 1984-09-10 | $8.08 | $8.08 | 1,781,400 | — | — |
| 1984-09-07 | $8.08 | $8.08 | 125,700 | — | — |
| 1984-09-06 | $8.08 | $8.08 | 141,900 | — | — |
| 1984-09-05 | $8.00 | $8.00 | 176,100 | — | — |
| 1984-09-04 | $8.04 | $8.04 | 225,600 | — | — |
| 1984-08-31 | $8.13 | $8.12 | 169,800 | — | — |
| 1984-08-30 | $8.08 | $8.08 | 210,600 | — | — |
| 1984-08-29 | $8.08 | $8.08 | 307,800 | — | — |
| 1984-08-28 | $8.04 | $8.04 | 465,900 | — | — |
| 1984-08-27 | $8.00 | $8.00 | 600,600 | — | — |
| 1984-08-24 | $8.29 | $8.29 | 2,823,600 | — | — |
| 1984-08-23 | $8.25 | $8.25 | 1,030,200 | — | — |
| 1984-08-22 | $8.42 | $8.42 | 506,100 | — | — |
| 1984-08-21 | $8.42 | $8.42 | 660,600 | — | — |
| 1984-08-20 | $8.33 | $8.33 | 126,000 | — | — |
| 1984-08-17 | $8.29 | $8.29 | 596,400 | — | — |
| 1984-08-16 | $8.29 | $8.29 | 177,900 | — | — |
| 1984-08-15 | $8.29 | $8.29 | 705,300 | — | — |
| 1984-08-14 | $8.38 | $8.37 | 301,500 | — | — |
| 1984-08-13 | $8.29 | $8.29 | 218,700 | — | — |
| 1984-08-10 | $8.33 | $8.33 | 779,400 | — | — |
| 1984-08-09 | $8.25 | $8.25 | 688,200 | — | — |
| 1984-08-08 | $8.21 | $8.21 | 471,300 | — | — |
| 1984-08-07 | $8.25 | $8.25 | 643,500 | — | — |
| 1984-08-06 | $8.25 | $8.25 | 395,700 | — | — |
| 1984-08-03 | $8.25 | $8.25 | 626,400 | — | — |
| 1984-08-02 | $8.25 | $8.25 | 379,500 | — | — |
| 1984-08-01 | $8.08 | $8.08 | 508,800 | — | — |
| 1984-07-31 | $8.08 | $8.08 | 928,200 | — | — |
| 1984-07-30 | $7.96 | $7.96 | 144,000 | — | — |
| 1984-07-27 | $7.96 | $7.96 | 229,500 | — | — |
| 1984-07-26 | $7.88 | $7.87 | 131,700 | — | — |
| 1984-07-25 | $7.83 | $7.83 | 212,100 | — | — |
| 1984-07-24 | $7.75 | $7.75 | 207,300 | — | — |
| 1984-07-23 | $7.71 | $7.71 | 179,700 | — | — |
| 1984-07-20 | $7.83 | $7.83 | 186,300 | — | — |
| 1984-07-19 | $7.88 | $7.87 | 116,700 | — | — |
| 1984-07-18 | $7.88 | $7.87 | 427,200 | — | — |
| 1984-07-17 | $7.92 | $7.92 | 507,600 | — | — |
| 1984-07-16 | $7.92 | $7.92 | 265,200 | — | — |
| 1984-07-13 | $7.79 | $7.79 | 324,600 | — | — |
| 1984-07-12 | $7.83 | $7.83 | 112,200 | — | — |
| 1984-07-11 | $7.88 | $7.87 | 68,400 | — | — |
| 1984-07-10 | $7.83 | $7.83 | 176,400 | — | — |
| 1984-07-09 | $7.88 | $7.87 | 186,300 | — | — |
| 1984-07-06 | $7.88 | $7.87 | 124,200 | — | — |
| 1984-07-05 | $7.83 | $7.83 | 226,800 | — | — |
| 1984-07-03 | $7.88 | $7.87 | 478,200 | — | — |
| 1984-07-02 | $7.75 | $7.75 | 50,400 | — | — |
| 1984-06-29 | $7.75 | $7.75 | 252,000 | — | — |
| 1984-06-28 | $7.71 | $7.71 | 88,500 | — | — |
| 1984-06-27 | $7.71 | $7.71 | 131,100 | — | — |
| 1984-06-26 | $7.71 | $7.71 | 277,200 | — | — |
| 1984-06-25 | $7.71 | $7.71 | 107,400 | — | — |
| 1984-06-22 | $7.71 | $7.71 | 150,300 | — | — |
| 1984-06-21 | $7.75 | $7.75 | 400,800 | — | — |
| 1984-06-20 | $7.67 | $7.67 | 245,400 | — | — |
| 1984-06-19 | $7.58 | $7.58 | 713,100 | — | — |
| 1984-06-18 | $7.63 | $7.62 | 122,700 | — | — |
| 1984-06-15 | $7.54 | $7.54 | 360,300 | — | — |
| 1984-06-14 | $7.46 | $7.46 | 297,900 | — | — |
| 1984-06-13 | $7.42 | $7.42 | 262,200 | — | — |
| 1984-06-12 | $7.42 | $7.42 | 92,100 | — | — |
| 1984-06-11 | $7.46 | $7.46 | 2,744,100 | — | — |
| 1984-06-08 | $7.50 | $7.50 | 215,100 | — | — |
| 1984-06-07 | $7.50 | $7.50 | 159,000 | — | — |
| 1984-06-06 | $7.46 | $7.46 | 391,200 | — | — |
| 1984-06-05 | $7.33 | $7.33 | 1,409,100 | — | — |
| 1984-06-04 | $7.46 | $7.46 | 481,200 | — | — |
| 1984-06-01 | $7.38 | $7.37 | 260,400 | — | — |
| 1984-05-31 | $7.25 | $7.25 | 376,500 | — | — |
| 1984-05-30 | $7.33 | $7.33 | 1,546,200 | — | — |
| 1984-05-29 | $7.46 | $7.46 | 453,000 | — | — |
| 1984-05-25 | $7.50 | $7.50 | 3,072,600 | — | — |
| 1984-05-24 | $7.63 | $7.62 | 3,969,900 | — | — |
| 1984-05-23 | $7.79 | $7.79 | 1,569,000 | — | — |
| 1984-05-22 | $7.83 | $7.83 | 715,200 | — | — |
| 1984-05-21 | $7.88 | $7.87 | 1,181,400 | — | — |
| 1984-05-18 | $7.88 | $7.87 | 242,700 | — | — |
| 1984-05-17 | $7.92 | $7.92 | 160,500 | — | — |
| 1984-05-16 | $8.00 | $8.00 | 992,400 | — | — |
| 1984-05-15 | $8.04 | $8.04 | 722,400 | — | — |
| 1984-05-14 | $7.96 | $7.96 | 152,400 | — | — |
| 1984-05-11 | $8.00 | $8.00 | 237,600 | — | — |
| 1984-05-10 | $8.00 | $8.00 | 487,800 | — | — |
| 1984-05-09 | $8.00 | $8.00 | 1,168,800 | — | — |
| 1984-05-08 | $7.88 | $7.87 | 1,059,600 | — | — |
| 1984-05-07 | $7.83 | $7.83 | 366,000 | — | — |
| 1984-05-04 | $7.83 | $7.83 | 75,600 | — | — |
| 1984-05-03 | $7.88 | $7.87 | 99,300 | — | — |
| 1984-05-02 | $7.83 | $7.83 | 192,600 | — | — |
| 1984-05-01 | $7.88 | $7.87 | 171,300 | — | — |
| 1984-04-30 | $7.79 | $7.79 | 338,400 | — | — |
| 1984-04-27 | $7.71 | $7.71 | 319,500 | — | — |
| 1984-04-26 | $7.67 | $7.67 | 1,731,900 | — | — |
| 1984-04-25 | $7.67 | $7.67 | 334,800 | — | — |
| 1984-04-24 | $7.58 | $7.58 | 470,100 | — | — |
| 1984-04-23 | $7.50 | $7.50 | 128,400 | — | — |
| 1984-04-19 | $7.54 | $7.54 | 193,200 | — | — |
| 1984-04-18 | $7.63 | $7.62 | 231,600 | — | — |
| 1984-04-17 | $7.71 | $7.71 | 325,800 | — | — |
| 1984-04-16 | $7.54 | $7.54 | 201,300 | — | — |
| 1984-04-13 | $7.58 | $7.58 | 223,200 | — | — |
| 1984-04-12 | $7.50 | $7.50 | 137,100 | — | — |
| 1984-04-11 | $7.42 | $7.42 | 553,800 | — | — |
| 1984-04-10 | $7.33 | $7.33 | 113,100 | — | — |
| 1984-04-09 | $7.33 | $7.33 | 230,700 | — | — |
| 1984-04-06 | $7.29 | $7.29 | 180,300 | — | — |
| 1984-04-05 | $7.33 | $7.33 | 186,900 | — | — |
| 1984-04-04 | $7.29 | $7.29 | 214,200 | — | — |
| 1984-04-03 | $7.33 | $7.33 | 193,200 | — | — |
| 1984-04-02 | $7.21 | $7.21 | 325,200 | — | — |
| 1984-03-30 | $7.21 | $7.21 | 122,400 | — | — |
| 1984-03-29 | $7.21 | $7.21 | 66,900 | — | — |
| 1984-03-28 | $7.25 | $7.25 | 410,700 | — | — |
| 1984-03-27 | $7.21 | $7.21 | 819,000 | — | — |
| 1984-03-26 | $7.17 | $7.17 | 345,600 | — | — |
| 1984-03-23 | $7.13 | $7.12 | 306,900 | — | — |
| 1984-03-22 | $7.13 | $7.12 | 679,800 | — | — |
| 1984-03-21 | $7.17 | $7.17 | 162,000 | — | — |
| 1984-03-20 | $7.21 | $7.21 | 205,800 | — | — |
| 1984-03-19 | $7.25 | $7.25 | 80,100 | — | — |
| 1984-03-16 | $7.25 | $7.25 | 84,300 | — | — |
| 1984-03-15 | $7.17 | $7.17 | 317,700 | — | — |
| 1984-03-14 | $7.17 | $7.17 | 125,700 | — | — |
| 1984-03-13 | $7.13 | $7.12 | 130,200 | — | — |
| 1984-03-12 | $7.13 | $7.12 | 1,458,900 | — | — |
| 1984-03-09 | $7.13 | $7.12 | 79,500 | — | — |
| 1984-03-08 | $7.17 | $7.17 | 284,100 | — | — |
| 1984-03-07 | $7.17 | $7.17 | 285,300 | — | — |
| 1984-03-06 | $7.13 | $7.12 | 1,215,300 | — | — |
| 1984-03-05 | $7.25 | $7.25 | 140,700 | — | — |
| 1984-03-02 | $7.29 | $7.29 | 229,500 | — | — |
| 1984-03-01 | $7.29 | $7.29 | 194,400 | — | — |
| 1984-02-29 | $7.13 | $7.12 | 222,600 | — | — |
| 1984-02-28 | $7.00 | $7.00 | 313,500 | — | — |
| 1984-02-27 | $7.00 | $7.00 | 380,700 | — | — |
| 1984-02-24 | $6.96 | $6.96 | 3,541,500 | — | — |
| 1984-02-23 | $7.29 | $7.29 | 2,559,300 | — | — |
| 1984-02-22 | $7.50 | $7.50 | 138,300 | — | — |
| 1984-02-21 | $7.54 | $7.54 | 349,800 | — | — |
| 1984-02-17 | $7.50 | $7.50 | 303,300 | — | — |
| 1984-02-16 | $7.46 | $7.46 | 110,400 | — | — |
| 1984-02-15 | $7.50 | $7.50 | 111,300 | — | — |
| 1984-02-14 | $7.46 | $7.46 | 132,300 | — | — |
| 1984-02-13 | $7.38 | $7.37 | 880,200 | — | — |
| 1984-02-10 | $7.63 | $7.62 | 749,700 | — | — |
| 1984-02-09 | $7.63 | $7.62 | 584,700 | — | — |
| 1984-02-08 | $7.83 | $7.83 | 1,244,400 | — | — |
| 1984-02-07 | $7.96 | $7.96 | 510,300 | — | — |
| 1984-02-06 | $8.04 | $8.04 | 461,100 | — | — |
| 1984-02-03 | $7.92 | $7.92 | 306,300 | — | — |
| 1984-02-02 | $7.96 | $7.96 | 95,100 | — | — |
| 1984-02-01 | $7.88 | $7.87 | 479,400 | — | — |
| 1984-01-31 | $7.88 | $7.87 | 285,900 | — | — |
| 1984-01-30 | $7.92 | $7.92 | 99,600 | — | — |
| 1984-01-27 | $7.88 | $7.87 | 185,400 | — | — |
| 1984-01-26 | $7.88 | $7.87 | 209,400 | — | — |
| 1984-01-25 | $7.92 | $7.92 | 206,400 | — | — |
| 1984-01-24 | $7.88 | $7.87 | 170,700 | — | — |
| 1984-01-23 | $7.83 | $7.83 | 301,200 | — | — |
| 1984-01-20 | $7.83 | $7.83 | 435,300 | — | — |
| 1984-01-19 | $7.83 | $7.83 | 284,700 | — | — |
| 1984-01-18 | $7.83 | $7.83 | 329,100 | — | — |
| 1984-01-17 | $7.75 | $7.75 | 207,600 | — | — |
| 1984-01-16 | $7.75 | $7.75 | 374,700 | — | — |
| 1984-01-13 | $7.75 | $7.75 | 324,600 | — | — |
| 1984-01-12 | $7.79 | $7.79 | 237,000 | — | — |
| 1984-01-11 | $7.75 | $7.75 | 170,100 | — | — |
| 1984-01-10 | $7.75 | $7.75 | 130,800 | — | — |
| 1984-01-09 | $7.71 | $7.71 | 162,600 | — | — |
| 1984-01-06 | $7.79 | $7.79 | 576,300 | — | — |
| 1984-01-05 | $7.63 | $7.62 | 201,600 | — | — |
| 1984-01-04 | $7.63 | $7.62 | 168,000 | — | — |
| 1984-01-03 | $7.42 | $7.42 | 146,700 | — | — |