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 | $11.39 | $11.39 | 52,033 | — | — |
| 1984-12-28 | $11.49 | $11.49 | 86,054 | — | — |
| 1984-12-27 | $11.32 | $11.32 | 29,518 | — | — |
| 1984-12-26 | $11.54 | $11.54 | 68,543 | — | — |
| 1984-12-24 | $11.54 | $11.54 | 56,535 | — | — |
| 1984-12-21 | $11.42 | $11.42 | 604,378 | — | — |
| 1984-12-20 | $11.59 | $11.59 | 240,650 | — | — |
| 1984-12-19 | $10.99 | $10.99 | 538,837 | — | — |
| 1984-12-18 | $11.34 | $11.34 | 263,665 | — | — |
| 1984-12-17 | $11.02 | $11.02 | 106,066 | — | — |
| 1984-12-14 | $10.79 | $10.79 | 168,605 | — | — |
| 1984-12-13 | $10.57 | $10.57 | 79,550 | — | — |
| 1984-12-12 | $10.49 | $10.49 | 47,029 | — | — |
| 1984-12-11 | $10.39 | $10.39 | 279,174 | — | — |
| 1984-12-10 | $10.37 | $10.37 | 97,561 | — | — |
| 1984-12-07 | $10.47 | $10.47 | 62,539 | — | — |
| 1984-12-06 | $10.57 | $10.57 | 23,515 | — | — |
| 1984-12-05 | $10.64 | $10.64 | 110,069 | — | — |
| 1984-12-04 | $10.59 | $10.59 | 121,076 | — | — |
| 1984-12-03 | $10.49 | $10.49 | 56,535 | — | — |
| 1984-11-30 | $10.49 | $10.49 | 155,097 | — | — |
| 1984-11-29 | $10.49 | $10.49 | 203,627 | — | — |
| 1984-11-28 | $10.64 | $10.64 | 99,062 | — | — |
| 1984-11-27 | $10.49 | $10.49 | 74,046 | — | — |
| 1984-11-26 | $10.37 | $10.37 | 136,585 | — | — |
| 1984-11-23 | $10.37 | $10.37 | 162,101 | — | — |
| 1984-11-21 | $10.22 | $10.22 | 146,091 | — | — |
| 1984-11-20 | $10.14 | $10.14 | 93,058 | — | — |
| 1984-11-19 | $9.99 | $9.99 | 219,137 | — | — |
| 1984-11-16 | $9.94 | $9.94 | 147,092 | — | — |
| 1984-11-15 | $10.32 | $10.32 | 88,055 | — | — |
| 1984-11-14 | $10.37 | $10.37 | 28,018 | — | — |
| 1984-11-13 | $10.39 | $10.39 | 25,516 | — | — |
| 1984-11-12 | $10.54 | $10.54 | 76,548 | — | — |
| 1984-11-09 | $10.57 | $10.57 | 70,544 | — | — |
| 1984-11-08 | $10.59 | $10.59 | 108,068 | — | — |
| 1984-11-07 | $10.39 | $10.39 | 88,555 | — | — |
| 1984-11-06 | $10.64 | $10.64 | 36,023 | — | — |
| 1984-11-05 | $10.59 | $10.59 | 19,012 | — | — |
| 1984-11-02 | $10.64 | $10.64 | 30,519 | — | — |
| 1984-11-01 | $10.64 | $10.64 | 170,106 | — | — |
| 1984-10-31 | $10.67 | $10.67 | 65,041 | — | — |
| 1984-10-30 | $10.62 | $10.62 | 28,018 | — | — |
| 1984-10-29 | $10.57 | $10.57 | 86,054 | — | — |
| 1984-10-26 | $10.59 | $10.59 | 89,056 | — | — |
| 1984-10-25 | $10.82 | $10.82 | 74,547 | — | — |
| 1984-10-24 | $10.67 | $10.67 | 100,063 | — | — |
| 1984-10-23 | $10.69 | $10.69 | 293,183 | — | — |
| 1984-10-22 | $10.64 | $10.64 | 234,647 | — | — |
| 1984-10-19 | $10.44 | $10.44 | 346,717 | — | — |
| 1984-10-18 | $10.24 | $10.24 | 214,134 | — | — |
| 1984-10-17 | $10.14 | $10.14 | 256,160 | — | — |
| 1984-10-16 | $10.22 | $10.22 | 174,609 | — | — |
| 1984-10-15 | $10.29 | $10.29 | 160,600 | — | — |
| 1984-10-12 | $9.99 | $9.99 | 57,036 | — | — |
| 1984-10-11 | $9.84 | $9.84 | 131,582 | — | — |
| 1984-10-10 | $9.89 | $9.89 | 149,593 | — | — |
| 1984-10-09 | $9.77 | $9.77 | 282,677 | — | — |
| 1984-10-08 | $9.72 | $9.72 | 30,519 | — | — |
| 1984-10-05 | $9.74 | $9.74 | 213,133 | — | — |
| 1984-10-04 | $9.89 | $9.89 | 337,211 | — | — |
| 1984-10-03 | $10.09 | $10.09 | 39,525 | — | — |
| 1984-10-02 | $10.17 | $10.17 | 224,140 | — | — |
| 1984-10-01 | $10.22 | $10.22 | 266,667 | — | — |
| 1984-09-28 | $10.47 | $10.47 | 159,600 | — | — |
| 1984-09-27 | $10.44 | $10.44 | 94,059 | — | — |
| 1984-09-26 | $10.44 | $10.44 | 117,073 | — | — |
| 1984-09-25 | $10.39 | $10.39 | 140,088 | — | — |
| 1984-09-24 | $10.39 | $10.39 | 59,037 | — | — |
| 1984-09-21 | $10.39 | $10.39 | 313,196 | — | — |
| 1984-09-20 | $10.17 | $10.17 | 128,080 | — | — |
| 1984-09-19 | $10.14 | $10.14 | 233,646 | — | — |
| 1984-09-18 | $10.24 | $10.24 | 358,224 | — | — |
| 1984-09-17 | $10.77 | $10.77 | 162,101 | — | — |
| 1984-09-14 | $10.34 | $10.34 | 164,603 | — | — |
| 1984-09-13 | $10.07 | $10.07 | 77,048 | — | — |
| 1984-09-12 | $9.89 | $9.89 | 83,052 | — | — |
| 1984-09-11 | $9.79 | $9.79 | 327,705 | — | — |
| 1984-09-10 | $9.74 | $9.74 | 101,063 | — | — |
| 1984-09-07 | $9.74 | $9.74 | 99,062 | — | — |
| 1984-09-06 | $9.77 | $9.77 | 57,036 | — | — |
| 1984-09-05 | $9.69 | $9.69 | 93,058 | — | — |
| 1984-09-04 | $9.77 | $9.77 | 181,113 | — | — |
| 1984-08-31 | $9.72 | $9.72 | 79,550 | — | — |
| 1984-08-30 | $9.74 | $9.74 | 61,538 | — | — |
| 1984-08-29 | $9.59 | $9.59 | 44,528 | — | — |
| 1984-08-28 | $9.57 | $9.57 | 31,520 | — | — |
| 1984-08-27 | $9.49 | $9.49 | 54,534 | — | — |
| 1984-08-24 | $9.79 | $9.79 | 62,039 | — | — |
| 1984-08-23 | $9.72 | $9.72 | 174,609 | — | — |
| 1984-08-22 | $9.82 | $9.82 | 151,094 | — | — |
| 1984-08-21 | $9.64 | $9.64 | 219,137 | — | — |
| 1984-08-20 | $9.52 | $9.52 | 83,552 | — | — |
| 1984-08-17 | $9.42 | $9.42 | 249,156 | — | — |
| 1984-08-16 | $9.34 | $9.34 | 469,293 | — | — |
| 1984-08-15 | $9.72 | $9.72 | 203,627 | — | — |
| 1984-08-14 | $9.69 | $9.69 | 262,664 | — | — |
| 1984-08-13 | $9.87 | $9.87 | 300,688 | — | — |
| 1984-08-10 | $9.92 | $9.92 | 224,640 | — | — |
| 1984-08-09 | $9.69 | $9.69 | 139,087 | — | — |
| 1984-08-08 | $9.52 | $9.52 | 233,646 | — | — |
| 1984-08-07 | $9.59 | $9.59 | 470,294 | — | — |
| 1984-08-06 | $9.69 | $9.69 | 500,813 | — | — |
| 1984-08-03 | $9.44 | $9.44 | 566,854 | — | — |
| 1984-08-02 | $9.19 | $9.19 | 247,655 | — | — |
| 1984-08-01 | $8.99 | $8.99 | 537,336 | — | — |
| 1984-07-31 | $8.89 | $8.89 | 136,085 | — | — |
| 1984-07-30 | $8.84 | $8.84 | 143,590 | — | — |
| 1984-07-27 | $8.77 | $8.77 | 106,066 | — | — |
| 1984-07-26 | $8.44 | $8.44 | 478,299 | — | — |
| 1984-07-25 | $8.22 | $8.22 | 99,562 | — | — |
| 1984-07-24 | $8.14 | $8.14 | 88,555 | — | — |
| 1984-07-23 | $8.47 | $8.47 | 73,546 | — | — |
| 1984-07-20 | $8.47 | $8.47 | 294,184 | — | — |
| 1984-07-19 | $8.64 | $8.64 | 95,560 | — | — |
| 1984-07-18 | $8.59 | $8.59 | 101,563 | — | — |
| 1984-07-17 | $8.64 | $8.64 | 280,175 | — | — |
| 1984-07-16 | $8.54 | $8.54 | 97,561 | — | — |
| 1984-07-13 | $8.49 | $8.49 | 228,643 | — | — |
| 1984-07-12 | $8.37 | $8.37 | 7,505 | — | — |
| 1984-07-11 | $8.37 | $8.37 | 111,570 | — | — |
| 1984-07-10 | $8.37 | $8.37 | 125,578 | — | — |
| 1984-07-09 | $8.22 | $8.22 | 37,523 | — | — |
| 1984-07-06 | $8.19 | $8.19 | 36,523 | — | — |
| 1984-07-05 | $8.29 | $8.29 | 117,573 | — | — |
| 1984-07-03 | $8.29 | $8.29 | 154,597 | — | — |
| 1984-07-02 | $8.27 | $8.27 | 97,061 | — | — |
| 1984-06-29 | $8.29 | $8.29 | 97,061 | — | — |
| 1984-06-28 | $8.22 | $8.22 | 124,578 | — | — |
| 1984-06-27 | $8.17 | $8.17 | 97,561 | — | — |
| 1984-06-26 | $8.24 | $8.24 | 165,103 | — | — |
| 1984-06-25 | $8.27 | $8.27 | 298,687 | — | — |
| 1984-06-22 | $8.34 | $8.34 | 21,513 | — | — |
| 1984-06-21 | $8.34 | $8.34 | 107,567 | — | — |
| 1984-06-20 | $8.37 | $8.37 | 108,568 | — | — |
| 1984-06-19 | $8.29 | $8.29 | 118,074 | — | — |
| 1984-06-18 | $8.04 | $8.04 | 130,582 | — | — |
| 1984-06-15 | $7.92 | $7.92 | 40,025 | — | — |
| 1984-06-14 | $7.90 | $7.90 | 60,538 | — | — |
| 1984-06-13 | $8.04 | $8.04 | 165,103 | — | — |
| 1984-06-12 | $8.02 | $8.02 | 72,545 | — | — |
| 1984-06-11 | $8.07 | $8.07 | 121,076 | — | — |
| 1984-06-08 | $8.09 | $8.09 | 36,523 | — | — |
| 1984-06-07 | $8.09 | $8.09 | 172,608 | — | — |
| 1984-06-06 | $8.12 | $8.12 | 70,044 | — | — |
| 1984-06-05 | $8.04 | $8.04 | 152,095 | — | — |
| 1984-06-04 | $8.07 | $8.07 | 371,232 | — | — |
| 1984-06-01 | $8.04 | $8.04 | 324,203 | — | — |
| 1984-05-31 | $7.90 | $7.90 | 169,106 | — | — |
| 1984-05-30 | $7.70 | $7.70 | 264,665 | — | — |
| 1984-05-29 | $7.67 | $7.67 | 930,582 | — | — |
| 1984-05-25 | $7.85 | $7.85 | 319,700 | — | — |
| 1984-05-24 | $7.72 | $7.72 | 91,057 | — | — |
| 1984-05-23 | $7.72 | $7.72 | 164,603 | — | — |
| 1984-05-22 | $7.72 | $7.72 | 378,737 | — | — |
| 1984-05-21 | $7.80 | $7.80 | 106,066 | — | — |
| 1984-05-18 | $7.70 | $7.70 | 118,574 | — | — |
| 1984-05-17 | $7.75 | $7.75 | 139,587 | — | — |
| 1984-05-16 | $7.82 | $7.82 | 150,094 | — | — |
| 1984-05-15 | $7.82 | $7.82 | 61,538 | — | — |
| 1984-05-14 | $7.85 | $7.85 | 144,090 | — | — |
| 1984-05-11 | $7.87 | $7.87 | 218,637 | — | — |
| 1984-05-10 | $7.85 | $7.85 | 378,737 | — | — |
| 1984-05-09 | $7.77 | $7.77 | 223,640 | — | — |
| 1984-05-08 | $7.80 | $7.80 | 94,559 | — | — |
| 1984-05-07 | $7.90 | $7.90 | 282,176 | — | — |
| 1984-05-04 | $7.87 | $7.87 | 206,629 | — | — |
| 1984-05-03 | $7.87 | $7.87 | 42,527 | — | — |
| 1984-05-02 | $7.90 | $7.90 | 84,053 | — | — |
| 1984-05-01 | $7.95 | $7.95 | 180,613 | — | — |
| 1984-04-30 | $7.82 | $7.82 | 340,713 | — | — |
| 1984-04-27 | $7.87 | $7.87 | 219,637 | — | — |
| 1984-04-26 | $7.80 | $7.80 | 124,578 | — | — |
| 1984-04-25 | $7.67 | $7.67 | 109,568 | — | — |
| 1984-04-24 | $7.52 | $7.52 | 68,043 | — | — |
| 1984-04-23 | $7.50 | $7.50 | 257,161 | — | — |
| 1984-04-19 | $7.52 | $7.52 | 57,536 | — | — |
| 1984-04-18 | $7.47 | $7.47 | 89,056 | — | — |
| 1984-04-17 | $7.47 | $7.47 | 43,527 | — | — |
| 1984-04-16 | $7.45 | $7.45 | 110,569 | — | — |
| 1984-04-13 | $7.37 | $7.37 | 214,634 | — | — |
| 1984-04-12 | $7.35 | $7.35 | 85,053 | — | — |
| 1984-04-11 | $7.37 | $7.37 | 319,700 | — | — |
| 1984-04-10 | $7.32 | $7.32 | 13,508 | — | — |
| 1984-04-09 | $7.32 | $7.32 | 80,550 | — | — |
| 1984-04-06 | $7.30 | $7.30 | 261,664 | — | — |
| 1984-04-05 | $7.32 | $7.32 | 145,591 | — | — |
| 1984-04-04 | $7.42 | $7.42 | 186,116 | — | — |
| 1984-04-03 | $7.42 | $7.42 | 794,497 | — | — |
| 1984-04-02 | $7.50 | $7.50 | 181,614 | — | — |
| 1984-03-30 | $7.50 | $7.50 | 56,535 | — | — |
| 1984-03-29 | $7.50 | $7.50 | 90,557 | — | — |
| 1984-03-28 | $7.30 | $7.30 | 63,039 | — | — |
| 1984-03-27 | $7.17 | $7.17 | 112,570 | — | — |
| 1984-03-26 | $7.27 | $7.27 | 34,021 | — | — |
| 1984-03-23 | $7.27 | $7.27 | 113,571 | — | — |
| 1984-03-22 | $7.55 | $7.55 | 37,523 | — | — |
| 1984-03-21 | $7.57 | $7.57 | 22,514 | — | — |
| 1984-03-20 | $7.55 | $7.55 | 39,024 | — | — |
| 1984-03-19 | $7.52 | $7.52 | 103,064 | — | — |
| 1984-03-16 | $7.57 | $7.57 | 116,073 | — | — |
| 1984-03-15 | $7.47 | $7.47 | 166,604 | — | — |
| 1984-03-14 | $7.37 | $7.37 | 89,056 | — | — |
| 1984-03-13 | $7.42 | $7.42 | 63,039 | — | — |
| 1984-03-12 | $7.45 | $7.45 | 108,068 | — | — |
| 1984-03-09 | $7.37 | $7.37 | 133,083 | — | — |
| 1984-03-08 | $7.47 | $7.47 | 70,044 | — | — |
| 1984-03-07 | $7.35 | $7.35 | 25,516 | — | — |
| 1984-03-06 | $7.40 | $7.40 | 169,106 | — | — |
| 1984-03-05 | $7.55 | $7.55 | 130,582 | — | — |
| 1984-03-02 | $7.50 | $7.50 | 103,565 | — | — |
| 1984-03-01 | $7.60 | $7.60 | 74,046 | — | — |
| 1984-02-29 | $7.45 | $7.45 | 23,014 | — | — |
| 1984-02-28 | $7.60 | $7.60 | 39,024 | — | — |
| 1984-02-27 | $7.65 | $7.65 | 111,069 | — | — |
| 1984-02-24 | $7.65 | $7.65 | 254,159 | — | — |
| 1984-02-23 | $7.57 | $7.57 | 21,513 | — | — |
| 1984-02-22 | $7.52 | $7.52 | 115,572 | — | — |
| 1984-02-21 | $7.52 | $7.52 | 29,518 | — | — |
| 1984-02-17 | $7.50 | $7.50 | 178,111 | — | — |
| 1984-02-16 | $7.62 | $7.62 | 38,524 | — | — |
| 1984-02-15 | $7.57 | $7.57 | 84,553 | — | — |
| 1984-02-14 | $7.52 | $7.52 | 46,029 | — | — |
| 1984-02-13 | $7.62 | $7.62 | 44,028 | — | — |
| 1984-02-10 | $7.60 | $7.60 | 37,023 | — | — |
| 1984-02-09 | $7.65 | $7.65 | 108,568 | — | — |
| 1984-02-08 | $7.55 | $7.55 | 309,193 | — | — |
| 1984-02-07 | $7.60 | $7.60 | 58,537 | — | — |
| 1984-02-06 | $7.40 | $7.40 | 151,094 | — | — |
| 1984-02-03 | $7.60 | $7.60 | 125,078 | — | — |
| 1984-02-02 | $7.70 | $7.70 | 322,201 | — | — |
| 1984-02-01 | $7.75 | $7.75 | 171,607 | — | — |
| 1984-01-31 | $7.82 | $7.82 | 309,694 | — | — |
| 1984-01-30 | $7.77 | $7.77 | 730,957 | — | — |
| 1984-01-27 | $7.60 | $7.60 | 206,629 | — | — |
| 1984-01-26 | $7.40 | $7.40 | 111,069 | — | — |
| 1984-01-25 | $7.70 | $7.70 | 211,632 | — | — |
| 1984-01-24 | $7.92 | $7.92 | 145,091 | — | — |
| 1984-01-23 | $8.04 | $8.04 | 89,556 | — | — |
| 1984-01-20 | $8.07 | $8.07 | 41,026 | — | — |
| 1984-01-19 | $8.09 | $8.09 | 269,168 | — | — |
| 1984-01-18 | $8.27 | $8.27 | 47,530 | — | — |
| 1984-01-17 | $8.34 | $8.34 | 120,075 | — | — |
| 1984-01-16 | $8.27 | $8.27 | 146,592 | — | — |
| 1984-01-13 | $8.29 | $8.29 | 105,566 | — | — |
| 1984-01-12 | $8.24 | $8.24 | 53,033 | — | — |
| 1984-01-11 | $8.29 | $8.29 | 101,563 | — | — |
| 1984-01-10 | $8.19 | $8.19 | 71,545 | — | — |
| 1984-01-09 | $8.32 | $8.32 | 162,101 | — | — |
| 1984-01-06 | $8.24 | $8.24 | 112,070 | — | — |
| 1984-01-05 | $8.00 | $8.00 | 67,042 | — | — |
| 1984-01-04 | $8.00 | $8.00 | 183,615 | — | — |
| 1984-01-03 | $7.97 | $7.97 | 155,597 | — | — |