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
- 1973-02-21 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 | $14.25 | $14.86 | 48,100 | — | — |
| 1984-12-28 | $14.25 | $14.86 | 73,700 | — | — |
| 1984-12-27 | $14.25 | $14.86 | 281,900 | — | — |
| 1984-12-26 | $14.25 | $14.86 | 113,700 | — | — |
| 1984-12-24 | $14.25 | $14.86 | 179,100 | — | — |
| 1984-12-21 | $14.25 | $14.86 | 148,200 | — | — |
| 1984-12-20 | $14.38 | $14.99 | 130,000 | — | — |
| 1984-12-19 | $14.50 | $15.12 | 423,200 | — | — |
| 1984-12-18 | $14.25 | $14.86 | 356,600 | — | — |
| 1984-12-17 | $14.25 | $14.86 | 213,800 | — | — |
| 1984-12-14 | $14.13 | $14.73 | 339,800 | — | — |
| 1984-12-13 | $14.00 | $14.60 | 53,600 | — | — |
| 1984-12-12 | $14.13 | $14.73 | 280,800 | — | — |
| 1984-12-11 | $14.25 | $14.86 | 256,000 | — | — |
| 1984-12-10 | $14.25 | $14.86 | 308,000 | — | — |
| 1984-12-07 | $14.38 | $14.99 | 230,500 | — | — |
| 1984-12-06 | $14.25 | $14.86 | 162,900 | — | — |
| 1984-12-05 | $14.38 | $14.99 | 171,800 | — | — |
| 1984-12-04 | $14.38 | $14.99 | 390,900 | — | — |
| 1984-12-03 | $14.25 | $14.86 | 322,500 | — | — |
| 1984-11-30 | $14.00 | $14.60 | 175,100 | — | — |
| 1984-11-29 | $14.00 | $14.60 | 130,400 | — | — |
| 1984-11-28 | $13.88 | $14.47 | 399,900 | — | — |
| 1984-11-27 | $14.00 | $14.60 | 128,700 | — | — |
| 1984-11-26 | $13.75 | $14.34 | 138,200 | — | — |
| 1984-11-23 | $14.50 | $14.74 | 941,500 | — | — |
| 1984-11-21 | $14.00 | $14.23 | 202,800 | — | — |
| 1984-11-20 | $14.13 | $14.36 | 761,100 | — | — |
| 1984-11-19 | $14.00 | $14.23 | 90,800 | — | — |
| 1984-11-16 | $14.00 | $14.23 | 89,200 | — | — |
| 1984-11-15 | $14.00 | $14.23 | 105,500 | — | — |
| 1984-11-14 | $13.88 | $14.10 | 172,900 | — | — |
| 1984-11-13 | $13.88 | $14.10 | 124,600 | — | — |
| 1984-11-12 | $14.00 | $14.23 | 125,900 | — | — |
| 1984-11-09 | $14.00 | $14.23 | 298,300 | — | — |
| 1984-11-08 | $14.00 | $14.23 | 209,700 | — | — |
| 1984-11-07 | $14.38 | $14.61 | 193,200 | — | — |
| 1984-11-06 | $14.25 | $14.48 | 111,100 | — | — |
| 1984-11-05 | $14.25 | $14.48 | 223,800 | — | — |
| 1984-11-02 | $14.00 | $14.23 | 65,200 | — | — |
| 1984-11-01 | $14.00 | $14.23 | 273,100 | — | — |
| 1984-10-31 | $13.88 | $14.10 | 55,500 | — | — |
| 1984-10-30 | $13.88 | $14.10 | 91,000 | — | — |
| 1984-10-29 | $13.63 | $13.85 | 176,900 | — | — |
| 1984-10-26 | $13.88 | $14.10 | 136,900 | — | — |
| 1984-10-25 | $13.75 | $13.98 | 738,300 | — | — |
| 1984-10-24 | $14.00 | $14.23 | 128,500 | — | — |
| 1984-10-23 | $13.88 | $14.10 | 656,800 | — | — |
| 1984-10-22 | $13.75 | $13.98 | 298,000 | — | — |
| 1984-10-19 | $13.75 | $13.98 | 284,100 | — | — |
| 1984-10-18 | $13.88 | $14.10 | 425,800 | — | — |
| 1984-10-17 | $13.38 | $13.59 | 122,700 | — | — |
| 1984-10-16 | $13.13 | $13.34 | 64,800 | — | — |
| 1984-10-15 | $13.50 | $13.72 | 283,000 | — | — |
| 1984-10-12 | $13.38 | $13.59 | 71,400 | — | — |
| 1984-10-11 | $13.38 | $13.59 | 196,100 | — | — |
| 1984-10-10 | $13.13 | $13.34 | 147,500 | — | — |
| 1984-10-09 | $13.13 | $13.34 | 171,400 | — | — |
| 1984-10-08 | $13.00 | $13.21 | 30,800 | — | — |
| 1984-10-05 | $13.00 | $13.21 | 186,600 | — | — |
| 1984-10-04 | $13.00 | $13.21 | 209,300 | — | — |
| 1984-10-03 | $12.88 | $13.09 | 163,100 | — | — |
| 1984-10-02 | $13.00 | $13.21 | 83,200 | — | — |
| 1984-10-01 | $13.00 | $13.21 | 240,500 | — | — |
| 1984-09-28 | $13.25 | $13.47 | 115,200 | — | — |
| 1984-09-27 | $13.50 | $13.72 | 222,700 | — | — |
| 1984-09-26 | $13.25 | $13.47 | 801,300 | — | — |
| 1984-09-25 | $13.00 | $13.21 | 88,000 | — | — |
| 1984-09-24 | $13.00 | $13.21 | 160,500 | — | — |
| 1984-09-21 | $13.13 | $13.34 | 478,200 | — | — |
| 1984-09-20 | $13.25 | $13.47 | 405,900 | — | — |
| 1984-09-19 | $12.88 | $13.09 | 1,191,000 | — | — |
| 1984-09-18 | $12.75 | $12.96 | 372,300 | — | — |
| 1984-09-17 | $12.63 | $12.83 | 528,100 | — | — |
| 1984-09-14 | $12.63 | $12.83 | 461,500 | — | — |
| 1984-09-13 | $12.38 | $12.58 | 557,200 | — | — |
| 1984-09-12 | $12.25 | $12.45 | 43,100 | — | — |
| 1984-09-11 | $12.25 | $12.45 | 124,100 | — | — |
| 1984-09-10 | $12.25 | $12.45 | 594,200 | — | — |
| 1984-09-07 | $12.38 | $12.58 | 511,600 | — | — |
| 1984-09-06 | $12.75 | $12.96 | 383,000 | — | — |
| 1984-09-05 | $12.25 | $12.45 | 140,600 | — | — |
| 1984-09-04 | $12.25 | $12.45 | 310,200 | — | — |
| 1984-08-31 | $12.00 | $12.20 | 62,300 | — | — |
| 1984-08-30 | $12.00 | $12.20 | 174,000 | — | — |
| 1984-08-29 | $12.00 | $12.20 | 407,400 | — | — |
| 1984-08-28 | $12.00 | $12.20 | 1,432,700 | — | — |
| 1984-08-27 | $12.25 | $12.45 | 37,000 | — | — |
| 1984-08-24 | $12.63 | $12.83 | 391,100 | — | — |
| 1984-08-23 | $12.63 | $12.83 | 553,600 | — | — |
| 1984-08-22 | $12.38 | $12.58 | 239,800 | — | — |
| 1984-08-21 | $12.50 | $12.70 | 124,800 | — | — |
| 1984-08-20 | $12.50 | $12.70 | 127,400 | — | — |
| 1984-08-17 | $12.25 | $12.45 | 39,700 | — | — |
| 1984-08-16 | $12.38 | $12.58 | 164,400 | — | — |
| 1984-08-15 | $12.25 | $12.45 | 21,600 | — | — |
| 1984-08-14 | $12.25 | $12.45 | 286,300 | — | — |
| 1984-08-13 | $12.38 | $12.58 | 54,900 | — | — |
| 1984-08-10 | $12.25 | $12.45 | 128,100 | — | — |
| 1984-08-09 | $12.25 | $12.45 | 129,200 | — | — |
| 1984-08-08 | $12.00 | $12.20 | 106,900 | — | — |
| 1984-08-07 | $12.13 | $12.32 | 88,700 | — | — |
| 1984-08-06 | $12.13 | $12.32 | 295,100 | — | — |
| 1984-08-03 | $12.25 | $12.45 | 550,200 | — | — |
| 1984-08-02 | $12.00 | $12.20 | 186,300 | — | — |
| 1984-08-01 | $11.63 | $11.82 | 244,400 | — | — |
| 1984-07-31 | $11.63 | $11.82 | 26,800 | — | — |
| 1984-07-30 | $11.63 | $11.82 | 67,300 | — | — |
| 1984-07-27 | $11.50 | $11.69 | 47,400 | — | — |
| 1984-07-26 | $11.50 | $11.69 | 39,100 | — | — |
| 1984-07-25 | $11.63 | $11.82 | 74,900 | — | — |
| 1984-07-24 | $11.38 | $11.56 | 49,600 | — | — |
| 1984-07-23 | $11.50 | $11.69 | 25,900 | — | — |
| 1984-07-20 | $11.38 | $11.56 | 54,800 | — | — |
| 1984-07-19 | $11.38 | $11.56 | 99,200 | — | — |
| 1984-07-18 | $11.38 | $11.56 | 141,700 | — | — |
| 1984-07-17 | $11.63 | $11.82 | 27,900 | — | — |
| 1984-07-16 | $11.50 | $11.69 | 101,100 | — | — |
| 1984-07-13 | $11.50 | $11.69 | 26,400 | — | — |
| 1984-07-12 | $11.63 | $11.82 | 32,200 | — | — |
| 1984-07-11 | $11.63 | $11.82 | 35,000 | — | — |
| 1984-07-10 | $11.63 | $11.82 | 114,200 | — | — |
| 1984-07-09 | $11.63 | $11.82 | 177,900 | — | — |
| 1984-07-06 | $11.63 | $11.82 | 111,200 | — | — |
| 1984-07-05 | $11.38 | $11.56 | 110,300 | — | — |
| 1984-07-03 | $11.38 | $11.56 | 280,000 | — | — |
| 1984-07-02 | $11.38 | $11.56 | 33,700 | — | — |
| 1984-06-29 | $11.38 | $11.56 | 51,700 | — | — |
| 1984-06-28 | $11.13 | $11.31 | 85,400 | — | — |
| 1984-06-27 | $11.25 | $11.43 | 150,500 | — | — |
| 1984-06-26 | $11.38 | $11.56 | 156,600 | — | — |
| 1984-06-25 | $11.25 | $11.43 | 31,900 | — | — |
| 1984-06-22 | $11.25 | $11.43 | 60,400 | — | — |
| 1984-06-21 | $11.13 | $11.31 | 176,700 | — | — |
| 1984-06-20 | $11.38 | $11.56 | 90,600 | — | — |
| 1984-06-19 | $11.13 | $11.31 | 72,200 | — | — |
| 1984-06-18 | $11.13 | $11.31 | 100,700 | — | — |
| 1984-06-15 | $11.13 | $11.31 | 167,200 | — | — |
| 1984-06-14 | $11.25 | $11.43 | 818,300 | — | — |
| 1984-06-13 | $11.25 | $11.43 | 296,100 | — | — |
| 1984-06-12 | $11.38 | $11.56 | 90,700 | — | — |
| 1984-06-11 | $11.25 | $11.43 | 49,900 | — | — |
| 1984-06-08 | $11.13 | $11.31 | 91,400 | — | — |
| 1984-06-07 | $11.13 | $11.31 | 33,500 | — | — |
| 1984-06-06 | $11.38 | $11.56 | 39,100 | — | — |
| 1984-06-05 | $11.38 | $11.56 | 55,600 | — | — |
| 1984-06-04 | $11.50 | $11.69 | 41,400 | — | — |
| 1984-06-01 | $11.50 | $11.69 | 97,900 | — | — |
| 1984-05-31 | $11.13 | $11.31 | 59,900 | — | — |
| 1984-05-30 | $11.00 | $11.18 | 40,300 | — | — |
| 1984-05-29 | $11.00 | $11.18 | 108,100 | — | — |
| 1984-05-25 | $11.00 | $11.18 | 895,400 | — | — |
| 1984-05-24 | $11.13 | $11.31 | 1,030,100 | — | — |
| 1984-05-23 | $11.38 | $11.56 | 281,700 | — | — |
| 1984-05-22 | $11.50 | $11.69 | 507,600 | — | — |
| 1984-05-21 | $11.88 | $12.07 | 251,400 | — | — |
| 1984-05-18 | $11.75 | $11.94 | 35,400 | — | — |
| 1984-05-17 | $11.88 | $12.07 | 47,200 | — | — |
| 1984-05-16 | $11.88 | $12.07 | 248,000 | — | — |
| 1984-05-15 | $11.88 | $12.07 | 73,700 | — | — |
| 1984-05-14 | $11.88 | $12.07 | 591,000 | — | — |
| 1984-05-11 | $12.13 | $12.32 | 277,800 | — | — |
| 1984-05-10 | $12.00 | $12.20 | 729,100 | — | — |
| 1984-05-09 | $12.25 | $12.45 | 573,800 | — | — |
| 1984-05-08 | $11.88 | $12.07 | 121,300 | — | — |
| 1984-05-07 | $11.50 | $11.69 | 80,300 | — | — |
| 1984-05-04 | $11.63 | $11.82 | 97,100 | — | — |
| 1984-05-03 | $11.63 | $11.82 | 40,500 | — | — |
| 1984-05-02 | $11.63 | $11.82 | 54,800 | — | — |
| 1984-05-01 | $11.38 | $11.56 | 83,600 | — | — |
| 1984-04-30 | $11.13 | $11.31 | 61,300 | — | — |
| 1984-04-27 | $11.00 | $11.18 | 116,000 | — | — |
| 1984-04-26 | $10.75 | $10.93 | 132,800 | — | — |
| 1984-04-25 | $11.00 | $11.18 | 286,600 | — | — |
| 1984-04-24 | $11.13 | $11.31 | 70,500 | — | — |
| 1984-04-23 | $11.38 | $11.56 | 88,000 | — | — |
| 1984-04-19 | $11.50 | $11.69 | 529,200 | — | — |
| 1984-04-18 | $11.50 | $11.69 | 85,800 | — | — |
| 1984-04-17 | $11.75 | $11.94 | 172,200 | — | — |
| 1984-04-16 | $11.38 | $11.56 | 330,800 | — | — |
| 1984-04-13 | $11.25 | $11.43 | 80,500 | — | — |
| 1984-04-12 | $11.00 | $11.18 | 292,000 | — | — |
| 1984-04-11 | $10.75 | $10.93 | 293,900 | — | — |
| 1984-04-10 | $11.13 | $11.31 | 82,700 | — | — |
| 1984-04-09 | $11.38 | $11.56 | 182,800 | — | — |
| 1984-04-06 | $11.25 | $11.43 | 114,200 | — | — |
| 1984-04-05 | $11.00 | $11.18 | 87,200 | — | — |
| 1984-04-04 | $11.25 | $11.43 | 214,800 | — | — |
| 1984-04-03 | $11.38 | $11.56 | 54,200 | — | — |
| 1984-04-02 | $11.63 | $11.82 | 45,700 | — | — |
| 1984-03-30 | $11.75 | $11.94 | 36,100 | — | — |
| 1984-03-29 | $11.63 | $11.82 | 69,400 | — | — |
| 1984-03-28 | $11.88 | $12.07 | 42,500 | — | — |
| 1984-03-27 | $11.75 | $11.94 | 29,300 | — | — |
| 1984-03-26 | $11.88 | $12.07 | 53,700 | — | — |
| 1984-03-23 | $11.88 | $12.07 | 42,200 | — | — |
| 1984-03-22 | $11.88 | $12.07 | 205,700 | — | — |
| 1984-03-21 | $11.63 | $11.82 | 316,600 | — | — |
| 1984-03-20 | $11.75 | $11.94 | 377,500 | — | — |
| 1984-03-19 | $11.63 | $11.82 | 57,600 | — | — |
| 1984-03-16 | $11.63 | $11.82 | 50,800 | — | — |
| 1984-03-15 | $11.50 | $11.69 | 49,100 | — | — |
| 1984-03-14 | $11.38 | $11.56 | 31,900 | — | — |
| 1984-03-13 | $11.50 | $11.69 | 34,200 | — | — |
| 1984-03-12 | $11.25 | $11.43 | 53,600 | — | — |
| 1984-03-09 | $11.25 | $11.43 | 325,200 | — | — |
| 1984-03-08 | $11.13 | $11.31 | 59,800 | — | — |
| 1984-03-07 | $11.50 | $11.69 | 38,100 | — | — |
| 1984-03-06 | $11.75 | $11.94 | 39,700 | — | — |
| 1984-03-05 | $12.00 | $12.20 | 76,300 | — | — |
| 1984-03-02 | $11.75 | $11.94 | 47,800 | — | — |
| 1984-03-01 | $11.63 | $11.82 | 85,000 | — | — |
| 1984-02-29 | $11.75 | $11.94 | 98,200 | — | — |
| 1984-02-28 | $11.63 | $11.82 | 79,800 | — | — |
| 1984-02-27 | $11.63 | $11.82 | 231,500 | — | — |
| 1984-02-24 | $11.63 | $11.82 | 228,300 | — | — |
| 1984-02-23 | $11.88 | $12.07 | 72,500 | — | — |
| 1984-02-22 | $11.88 | $12.07 | 76,800 | — | — |
| 1984-02-21 | $12.00 | $12.20 | 539,800 | — | — |
| 1984-02-17 | $12.00 | $12.20 | 338,700 | — | — |
| 1984-02-16 | $12.00 | $12.20 | 154,400 | — | — |
| 1984-02-15 | $12.13 | $12.32 | 194,500 | — | — |
| 1984-02-14 | $12.38 | $12.58 | 251,000 | — | — |
| 1984-02-13 | $12.38 | $12.58 | 619,400 | — | — |
| 1984-02-10 | $12.88 | $13.09 | 1,083,300 | — | — |
| 1984-02-09 | $13.13 | $13.34 | 1,308,200 | — | — |
| 1984-02-08 | $13.38 | $13.59 | 379,500 | — | — |
| 1984-02-07 | $13.38 | $13.59 | 191,100 | — | — |
| 1984-02-06 | $13.00 | $13.21 | 264,700 | — | — |
| 1984-02-03 | $13.13 | $13.34 | 58,300 | — | — |
| 1984-02-02 | $13.00 | $13.21 | 70,000 | — | — |
| 1984-02-01 | $13.25 | $13.47 | 48,200 | — | — |
| 1984-01-31 | $13.00 | $13.21 | 576,700 | — | — |
| 1984-01-30 | $12.88 | $13.09 | 54,900 | — | — |
| 1984-01-27 | $12.88 | $13.09 | 73,100 | — | — |
| 1984-01-26 | $13.00 | $13.21 | 76,100 | — | — |
| 1984-01-25 | $12.88 | $13.09 | 145,300 | — | — |
| 1984-01-24 | $12.75 | $12.96 | 153,400 | — | — |
| 1984-01-23 | $12.50 | $12.70 | 75,600 | — | — |
| 1984-01-20 | $12.50 | $12.70 | 168,200 | — | — |
| 1984-01-19 | $12.50 | $12.70 | 124,200 | — | — |
| 1984-01-18 | $12.50 | $12.70 | 127,900 | — | — |
| 1984-01-17 | $12.50 | $12.70 | 274,100 | — | — |
| 1984-01-16 | $12.63 | $12.83 | 795,800 | — | — |
| 1984-01-13 | $12.75 | $12.96 | 144,700 | — | — |
| 1984-01-12 | $12.50 | $12.70 | 152,600 | — | — |
| 1984-01-11 | $12.63 | $12.83 | 73,500 | — | — |
| 1984-01-10 | $12.50 | $12.70 | 91,400 | — | — |
| 1984-01-09 | $12.75 | $12.96 | 192,300 | — | — |
| 1984-01-06 | $12.88 | $13.09 | 67,700 | — | — |
| 1984-01-05 | $12.63 | $12.83 | 52,000 | — | — |
| 1984-01-04 | $12.63 | $12.83 | 177,400 | — | — |
| 1984-01-03 | $12.38 | $12.58 | 198,400 | — | — |