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 | $12.64 | $14.95 | 229,679 | — | — |
| 1984-12-28 | $12.53 | $14.82 | 117,478 | — | — |
| 1984-12-27 | $12.53 | $14.82 | 39,006 | — | — |
| 1984-12-26 | $12.64 | $14.95 | 164,974 | — | — |
| 1984-12-24 | $12.69 | $15.01 | 176,447 | — | — |
| 1984-12-21 | $12.64 | $14.95 | 383,640 | — | — |
| 1984-12-20 | $12.80 | $15.14 | 159,468 | — | — |
| 1984-12-19 | $12.64 | $14.95 | 880,629 | — | — |
| 1984-12-18 | $12.75 | $15.07 | 766,363 | — | — |
| 1984-12-17 | $12.58 | $14.88 | 613,090 | — | — |
| 1984-12-14 | $12.64 | $14.95 | 263,408 | — | — |
| 1984-12-13 | $12.53 | $14.82 | 355,188 | — | — |
| 1984-12-12 | $12.58 | $14.88 | 236,563 | — | — |
| 1984-12-11 | $12.58 | $14.88 | 141,571 | — | — |
| 1984-12-10 | $12.53 | $14.82 | 176,676 | — | — |
| 1984-12-07 | $12.53 | $14.82 | 129,180 | — | — |
| 1984-12-06 | $12.58 | $14.88 | 185,166 | — | — |
| 1984-12-05 | $12.48 | $14.75 | 278,323 | — | — |
| 1984-12-04 | $12.58 | $14.88 | 276,028 | — | — |
| 1984-12-03 | $12.53 | $14.82 | 247,118 | — | — |
| 1984-11-30 | $12.53 | $14.82 | 423,335 | — | — |
| 1984-11-29 | $12.37 | $14.62 | 293,237 | — | — |
| 1984-11-28 | $12.31 | $14.56 | 246,429 | — | — |
| 1984-11-27 | $12.26 | $14.49 | 230,368 | — | — |
| 1984-11-26 | $12.26 | $14.49 | 368,038 | — | — |
| 1984-11-23 | $12.26 | $14.49 | 141,341 | — | — |
| 1984-11-21 | $12.09 | $14.30 | 185,166 | — | — |
| 1984-11-20 | $12.31 | $14.56 | 301,727 | — | — |
| 1984-11-19 | $12.26 | $14.49 | 179,889 | — | — |
| 1984-11-16 | $12.31 | $14.56 | 505,019 | — | — |
| 1984-11-15 | $12.31 | $14.56 | 105,088 | — | — |
| 1984-11-14 | $12.20 | $14.43 | 374,462 | — | — |
| 1984-11-13 | $12.37 | $14.62 | 255,378 | — | — |
| 1984-11-12 | $12.42 | $14.69 | 207,652 | — | — |
| 1984-11-09 | $12.53 | $14.82 | 101,417 | — | — |
| 1984-11-08 | $12.64 | $14.95 | 228,532 | — | — |
| 1984-11-07 | $12.64 | $14.95 | 216,830 | — | — |
| 1984-11-06 | $12.69 | $15.01 | 273,504 | — | — |
| 1984-11-05 | $12.64 | $14.95 | 190,443 | — | — |
| 1984-11-02 | $12.42 | $14.69 | 459,129 | — | — |
| 1984-11-01 | $12.58 | $14.56 | 174,382 | — | — |
| 1984-10-31 | $12.48 | $14.44 | 644,525 | — | — |
| 1984-10-30 | $12.53 | $14.50 | 469,684 | — | — |
| 1984-10-29 | $12.42 | $14.37 | 187,002 | — | — |
| 1984-10-26 | $12.48 | $14.44 | 156,944 | — | — |
| 1984-10-25 | $12.58 | $14.56 | 336,832 | — | — |
| 1984-10-24 | $12.53 | $14.50 | 261,573 | — | — |
| 1984-10-23 | $12.69 | $14.69 | 427,006 | — | — |
| 1984-10-22 | $12.64 | $14.62 | 326,278 | — | — |
| 1984-10-19 | $12.80 | $14.81 | 724,373 | — | — |
| 1984-10-18 | $12.91 | $14.94 | 598,635 | — | — |
| 1984-10-17 | $12.58 | $14.56 | 565,823 | — | — |
| 1984-10-16 | $12.26 | $14.18 | 921,241 | — | — |
| 1984-10-15 | $12.26 | $14.18 | 837,263 | — | — |
| 1984-10-12 | $12.09 | $13.99 | 1,295,933 | — | — |
| 1984-10-11 | $12.09 | $13.99 | 907,015 | — | — |
| 1984-10-10 | $12.09 | $13.99 | 1,271,611 | — | — |
| 1984-10-09 | $11.93 | $13.81 | 420,811 | — | — |
| 1984-10-08 | $11.99 | $13.87 | 411,404 | — | — |
| 1984-10-05 | $11.99 | $13.87 | 345,322 | — | — |
| 1984-10-04 | $11.93 | $13.81 | 217,060 | — | — |
| 1984-10-03 | $11.93 | $13.81 | 381,346 | — | — |
| 1984-10-02 | $11.88 | $13.74 | 218,436 | — | — |
| 1984-10-01 | $11.99 | $13.87 | 166,351 | — | — |
| 1984-09-28 | $12.04 | $13.93 | 649,802 | — | — |
| 1984-09-27 | $12.04 | $13.93 | 820,054 | — | — |
| 1984-09-26 | $12.04 | $13.93 | 588,768 | — | — |
| 1984-09-25 | $11.88 | $13.74 | 227,614 | — | — |
| 1984-09-24 | $11.82 | $13.68 | 128,951 | — | — |
| 1984-09-21 | $11.82 | $13.68 | 243,217 | — | — |
| 1984-09-20 | $11.93 | $13.81 | 494,694 | — | — |
| 1984-09-19 | $11.71 | $13.55 | 260,885 | — | — |
| 1984-09-18 | $11.66 | $13.49 | 1,353,295 | — | — |
| 1984-09-17 | $11.44 | $13.24 | 341,192 | — | — |
| 1984-09-14 | $11.66 | $13.49 | 615,385 | — | — |
| 1984-09-13 | $11.49 | $13.30 | 217,977 | — | — |
| 1984-09-12 | $11.33 | $13.11 | 93,616 | — | — |
| 1984-09-11 | $11.33 | $13.11 | 437,331 | — | — |
| 1984-09-10 | $11.33 | $13.11 | 470,143 | — | — |
| 1984-09-07 | $11.39 | $13.17 | 292,549 | — | — |
| 1984-09-06 | $11.39 | $13.17 | 272,586 | — | — |
| 1984-09-05 | $11.39 | $13.17 | 294,384 | — | — |
| 1984-09-04 | $11.28 | $13.05 | 277,405 | — | — |
| 1984-08-31 | $11.39 | $13.17 | 67,458 | — | — |
| 1984-08-30 | $11.44 | $13.24 | 64,705 | — | — |
| 1984-08-29 | $11.39 | $13.17 | 141,112 | — | — |
| 1984-08-28 | $11.44 | $13.24 | 105,547 | — | — |
| 1984-08-27 | $11.49 | $13.30 | 127,345 | — | — |
| 1984-08-24 | $11.49 | $13.30 | 92,009 | — | — |
| 1984-08-23 | $11.49 | $13.30 | 176,906 | — | — |
| 1984-08-22 | $11.55 | $13.36 | 342,569 | — | — |
| 1984-08-21 | $10.95 | $12.67 | 319,624 | — | — |
| 1984-08-20 | $11.11 | $12.86 | 283,830 | — | — |
| 1984-08-17 | $11.17 | $12.92 | 349,911 | — | — |
| 1984-08-16 | $11.22 | $12.99 | 183,560 | — | — |
| 1984-08-15 | $11.06 | $12.80 | 196,409 | — | — |
| 1984-08-14 | $11.06 | $12.80 | 122,985 | — | — |
| 1984-08-13 | $11.28 | $13.05 | 199,163 | — | — |
| 1984-08-10 | $11.66 | $13.18 | 396,719 | — | — |
| 1984-08-09 | $11.66 | $13.18 | 256,984 | — | — |
| 1984-08-08 | $11.49 | $12.99 | 553,663 | — | — |
| 1984-08-07 | $11.49 | $12.99 | 219,813 | — | — |
| 1984-08-06 | $11.49 | $12.99 | 325,819 | — | — |
| 1984-08-03 | $11.49 | $12.99 | 478,403 | — | — |
| 1984-08-02 | $11.39 | $12.87 | 537,372 | — | — |
| 1984-08-01 | $11.17 | $12.62 | 137,899 | — | — |
| 1984-07-31 | $11.06 | $12.50 | 59,198 | — | — |
| 1984-07-30 | $11.11 | $12.56 | 49,332 | — | — |
| 1984-07-27 | $11.17 | $12.62 | 185,166 | — | — |
| 1984-07-26 | $11.22 | $12.68 | 208,341 | — | — |
| 1984-07-25 | $11.11 | $12.56 | 374,921 | — | — |
| 1984-07-24 | $11.06 | $12.50 | 326,278 | — | — |
| 1984-07-23 | $11.11 | $12.56 | 323,754 | — | — |
| 1984-07-20 | $11.11 | $12.56 | 121,150 | — | — |
| 1984-07-19 | $11.17 | $12.62 | 117,937 | — | — |
| 1984-07-18 | $11.17 | $12.62 | 198,015 | — | — |
| 1984-07-17 | $11.17 | $12.62 | 443,527 | — | — |
| 1984-07-16 | $11.00 | $12.44 | 118,626 | — | — |
| 1984-07-13 | $10.95 | $12.38 | 229,909 | — | — |
| 1984-07-12 | $10.79 | $12.19 | 273,045 | — | — |
| 1984-07-11 | $10.84 | $12.25 | 87,650 | — | — |
| 1984-07-10 | $10.90 | $12.32 | 177,594 | — | — |
| 1984-07-09 | $10.95 | $12.38 | 250,559 | — | — |
| 1984-07-06 | $11.00 | $12.44 | 387,541 | — | — |
| 1984-07-05 | $10.84 | $12.25 | 193,426 | — | — |
| 1984-07-03 | $10.73 | $12.13 | 195,032 | — | — |
| 1984-07-02 | $10.62 | $12.01 | 99,122 | — | — |
| 1984-06-29 | $10.68 | $12.07 | 350,370 | — | — |
| 1984-06-28 | $10.62 | $12.01 | 342,110 | — | — |
| 1984-06-27 | $10.62 | $12.01 | 142,947 | — | — |
| 1984-06-26 | $10.79 | $12.19 | 505,937 | — | — |
| 1984-06-25 | $10.79 | $12.19 | 253,083 | — | — |
| 1984-06-22 | $10.79 | $12.19 | 187,461 | — | — |
| 1984-06-21 | $10.84 | $12.25 | 197,556 | — | — |
| 1984-06-20 | $10.90 | $12.32 | 429,301 | — | — |
| 1984-06-19 | $10.73 | $12.13 | 475,650 | — | — |
| 1984-06-18 | $10.57 | $11.95 | 285,665 | — | — |
| 1984-06-15 | $10.41 | $11.76 | 268,686 | — | — |
| 1984-06-14 | $10.57 | $11.95 | 351,747 | — | — |
| 1984-06-13 | $10.51 | $11.88 | 229,220 | — | — |
| 1984-06-12 | $10.46 | $11.82 | 449,951 | — | — |
| 1984-06-11 | $10.30 | $11.64 | 653,932 | — | — |
| 1984-06-08 | $10.35 | $11.70 | 355,418 | — | — |
| 1984-06-07 | $10.19 | $11.51 | 39,236 | — | — |
| 1984-06-06 | $10.19 | $11.51 | 125,509 | — | — |
| 1984-06-05 | $10.19 | $11.51 | 1,235,358 | — | — |
| 1984-06-04 | $10.41 | $11.76 | 103,023 | — | — |
| 1984-06-01 | $10.24 | $11.58 | 621,350 | — | — |
| 1984-05-31 | $10.02 | $11.33 | 44,284 | — | — |
| 1984-05-30 | $9.97 | $11.27 | 240,693 | — | — |
| 1984-05-29 | $9.97 | $11.27 | 762,003 | — | — |
| 1984-05-25 | $10.02 | $11.33 | 105,547 | — | — |
| 1984-05-24 | $10.02 | $11.33 | 81,455 | — | — |
| 1984-05-23 | $10.13 | $11.45 | 66,311 | — | — |
| 1984-05-22 | $10.13 | $11.45 | 98,893 | — | — |
| 1984-05-21 | $10.13 | $11.45 | 506,625 | — | — |
| 1984-05-18 | $10.24 | $11.58 | 59,657 | — | — |
| 1984-05-17 | $10.19 | $11.51 | 83,061 | — | — |
| 1984-05-16 | $10.24 | $11.58 | 665,634 | — | — |
| 1984-05-15 | $10.24 | $11.58 | 843,687 | — | — |
| 1984-05-14 | $10.24 | $11.58 | 651,179 | — | — |
| 1984-05-11 | $10.51 | $11.59 | 1,197,958 | — | — |
| 1984-05-10 | $10.41 | $11.47 | 703,952 | — | — |
| 1984-05-09 | $10.57 | $11.65 | 70,441 | — | — |
| 1984-05-08 | $10.57 | $11.65 | 105,547 | — | — |
| 1984-05-07 | $10.46 | $11.53 | 132,622 | — | — |
| 1984-05-04 | $10.51 | $11.59 | 100,270 | — | — |
| 1984-05-03 | $10.57 | $11.65 | 69,523 | — | — |
| 1984-05-02 | $10.57 | $11.65 | 403,602 | — | — |
| 1984-05-01 | $10.41 | $11.47 | 285,206 | — | — |
| 1984-04-30 | $10.30 | $11.35 | 706,476 | — | — |
| 1984-04-27 | $10.30 | $11.35 | 176,218 | — | — |
| 1984-04-26 | $10.46 | $11.53 | 88,568 | — | — |
| 1984-04-25 | $10.51 | $11.59 | 159,927 | — | — |
| 1984-04-24 | $10.41 | $11.47 | 254,689 | — | — |
| 1984-04-23 | $10.35 | $11.41 | 123,673 | — | — |
| 1984-04-19 | $10.41 | $11.47 | 173,923 | — | — |
| 1984-04-18 | $10.46 | $11.53 | 387,082 | — | — |
| 1984-04-17 | $10.46 | $11.53 | 97,057 | — | — |
| 1984-04-16 | $10.35 | $11.41 | 386,394 | — | — |
| 1984-04-13 | $10.35 | $11.41 | 229,679 | — | — |
| 1984-04-12 | $10.35 | $11.41 | 406,356 | — | — |
| 1984-04-11 | $10.30 | $11.35 | 475,420 | — | — |
| 1984-04-10 | $10.30 | $11.35 | 138,129 | — | — |
| 1984-04-09 | $10.30 | $11.35 | 97,975 | — | — |
| 1984-04-06 | $10.30 | $11.35 | 415,534 | — | — |
| 1984-04-05 | $10.35 | $11.41 | 711,295 | — | — |
| 1984-04-04 | $10.35 | $11.41 | 861,814 | — | — |
| 1984-04-03 | $10.35 | $11.41 | 147,307 | — | — |
| 1984-04-02 | $10.46 | $11.53 | 269,604 | — | — |
| 1984-03-30 | $10.46 | $11.53 | 558,710 | — | — |
| 1984-03-29 | $10.46 | $11.53 | 48,184 | — | — |
| 1984-03-28 | $10.51 | $11.59 | 61,493 | — | — |
| 1984-03-27 | $10.41 | $11.47 | 74,571 | — | — |
| 1984-03-26 | $10.51 | $11.59 | 73,883 | — | — |
| 1984-03-23 | $10.30 | $11.35 | 238,398 | — | — |
| 1984-03-22 | $10.41 | $11.47 | 504,560 | — | — |
| 1984-03-21 | $10.51 | $11.59 | 131,245 | — | — |
| 1984-03-20 | $10.57 | $11.65 | 240,005 | — | — |
| 1984-03-19 | $10.62 | $11.71 | 1,098,377 | — | — |
| 1984-03-16 | $10.57 | $11.65 | 647,049 | — | — |
| 1984-03-15 | $10.41 | $11.47 | 303,792 | — | — |
| 1984-03-14 | $10.13 | $11.17 | 231,515 | — | — |
| 1984-03-13 | $10.08 | $11.11 | 213,388 | — | — |
| 1984-03-12 | $9.97 | $10.99 | 212,241 | — | — |
| 1984-03-09 | $9.86 | $10.87 | 139,047 | — | — |
| 1984-03-08 | $9.92 | $10.93 | 296,220 | — | — |
| 1984-03-07 | $9.75 | $10.75 | 193,426 | — | — |
| 1984-03-06 | $9.86 | $10.87 | 605,059 | — | — |
| 1984-03-05 | $9.92 | $10.93 | 79,390 | — | — |
| 1984-03-02 | $10.02 | $11.05 | 310,905 | — | — |
| 1984-03-01 | $9.97 | $10.99 | 447,657 | — | — |
| 1984-02-29 | $9.86 | $10.87 | 1,462,973 | — | — |
| 1984-02-28 | $9.92 | $10.93 | 596,111 | — | — |
| 1984-02-27 | $9.97 | $10.99 | 308,610 | — | — |
| 1984-02-24 | $10.08 | $11.11 | 193,656 | — | — |
| 1984-02-23 | $10.08 | $11.11 | 225,320 | — | — |
| 1984-02-22 | $10.13 | $11.17 | 73,653 | — | — |
| 1984-02-21 | $10.13 | $11.17 | 71,359 | — | — |
| 1984-02-17 | $10.13 | $11.17 | 174,611 | — | — |
| 1984-02-16 | $10.13 | $11.17 | 129,639 | — | — |
| 1984-02-15 | $10.41 | $11.47 | 182,642 | — | — |
| 1984-02-14 | $10.24 | $11.29 | 321,230 | — | — |
| 1984-02-13 | $10.08 | $11.11 | 532,094 | — | — |
| 1984-02-10 | $10.35 | $11.41 | 453,393 | — | — |
| 1984-02-09 | $10.79 | $11.61 | 2,446,854 | — | — |
| 1984-02-08 | $11.06 | $11.90 | 807,893 | — | — |
| 1984-02-07 | $10.95 | $11.79 | 1,261,057 | — | — |
| 1984-02-06 | $10.95 | $11.79 | 823,955 | — | — |
| 1984-02-03 | $11.00 | $11.85 | 622,039 | — | — |
| 1984-02-02 | $10.90 | $11.73 | 1,551,999 | — | — |
| 1984-02-01 | $10.95 | $11.79 | 521,081 | — | — |
| 1984-01-31 | $10.84 | $11.67 | 509,149 | — | — |
| 1984-01-30 | $10.79 | $11.61 | 293,696 | — | — |
| 1984-01-27 | $10.62 | $11.43 | 94,763 | — | — |
| 1984-01-26 | $10.68 | $11.49 | 290,025 | — | — |
| 1984-01-25 | $10.57 | $11.38 | 409,568 | — | — |
| 1984-01-24 | $10.79 | $11.61 | 89,256 | — | — |
| 1984-01-23 | $10.84 | $11.67 | 145,701 | — | — |
| 1984-01-20 | $10.90 | $11.73 | 821,660 | — | — |
| 1984-01-19 | $10.90 | $11.73 | 209,488 | — | — |
| 1984-01-18 | $11.00 | $11.85 | 932,025 | — | — |
| 1984-01-17 | $10.95 | $11.79 | 449,951 | — | — |
| 1984-01-16 | $10.90 | $11.73 | 1,004,761 | — | — |
| 1984-01-13 | $11.28 | $12.14 | 205,817 | — | — |
| 1984-01-12 | $11.28 | $12.14 | 83,749 | — | — |
| 1984-01-11 | $11.17 | $12.02 | 347,158 | — | — |
| 1984-01-10 | $11.22 | $12.08 | 315,264 | — | — |
| 1984-01-09 | $11.17 | $12.02 | 672,059 | — | — |
| 1984-01-06 | $11.17 | $12.02 | 503,413 | — | — |
| 1984-01-05 | $11.06 | $11.90 | 488,499 | — | — |
| 1984-01-04 | $11.06 | $11.90 | 153,043 | — | — |
| 1984-01-03 | $10.90 | $11.73 | 279,699 | — | — |