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 | $10.39 | $10.39 | 39,474 | — | — |
| 1984-12-28 | $10.50 | $10.50 | 45,279 | — | — |
| 1984-12-27 | $10.28 | $10.28 | 49,226 | — | — |
| 1984-12-26 | $10.66 | $10.66 | 45,743 | — | — |
| 1984-12-24 | $10.71 | $10.71 | 26,239 | — | — |
| 1984-12-21 | $10.55 | $10.55 | 85,217 | — | — |
| 1984-12-20 | $10.55 | $10.55 | 107,741 | — | — |
| 1984-12-19 | $10.61 | $10.61 | 136,998 | — | — |
| 1984-12-18 | $10.55 | $10.55 | 234,754 | — | — |
| 1984-12-17 | $9.74 | $9.74 | 162,308 | — | — |
| 1984-12-14 | $10.66 | $10.66 | 85,682 | — | — |
| 1984-12-13 | $11.09 | $11.09 | 72,679 | — | — |
| 1984-12-12 | $11.09 | $11.09 | 71,285 | — | — |
| 1984-12-11 | $11.57 | $11.57 | 88,004 | — | — |
| 1984-12-10 | $11.63 | $11.63 | 107,044 | — | — |
| 1984-12-07 | $11.84 | $11.84 | 68,267 | — | — |
| 1984-12-06 | $12.00 | $12.00 | 69,660 | — | — |
| 1984-12-05 | $12.00 | $12.00 | 42,028 | — | — |
| 1984-12-04 | $12.22 | $12.22 | 40,867 | — | — |
| 1984-12-03 | $12.22 | $12.22 | 37,849 | — | — |
| 1984-11-30 | $12.11 | $12.11 | 49,459 | — | — |
| 1984-11-29 | $12.22 | $12.22 | 33,437 | — | — |
| 1984-11-28 | $12.17 | $12.17 | 82,199 | — | — |
| 1984-11-27 | $12.17 | $12.17 | 97,524 | — | — |
| 1984-11-26 | $12.44 | $12.44 | 87,075 | — | — |
| 1984-11-23 | $12.87 | $12.87 | 82,663 | — | — |
| 1984-11-21 | $12.92 | $12.92 | 48,994 | — | — |
| 1984-11-20 | $12.97 | $12.97 | 58,514 | — | — |
| 1984-11-19 | $13.03 | $13.03 | 35,759 | — | — |
| 1984-11-16 | $13.40 | $13.40 | 17,415 | — | — |
| 1984-11-15 | $13.51 | $13.51 | 17,879 | — | — |
| 1984-11-14 | $13.78 | $13.78 | 103,097 | — | — |
| 1984-11-13 | $13.73 | $13.73 | 251,008 | — | — |
| 1984-11-12 | $13.40 | $13.40 | 10,913 | — | — |
| 1984-11-09 | $13.30 | $13.30 | 38,777 | — | — |
| 1984-11-08 | $13.40 | $13.40 | 75,697 | — | — |
| 1984-11-07 | $13.30 | $13.30 | 167,184 | — | — |
| 1984-11-06 | $12.81 | $12.81 | 85,217 | — | — |
| 1984-11-05 | $13.14 | $13.14 | 78,251 | — | — |
| 1984-11-02 | $12.44 | $12.44 | 144,893 | — | — |
| 1984-11-01 | $11.90 | $11.90 | 61,069 | — | — |
| 1984-10-31 | $11.74 | $11.74 | 75,233 | — | — |
| 1984-10-30 | $11.95 | $11.95 | 34,133 | — | — |
| 1984-10-29 | $11.95 | $11.95 | 35,759 | — | — |
| 1984-10-26 | $12.44 | $12.44 | 11,378 | — | — |
| 1984-10-25 | $12.60 | $12.60 | 39,706 | — | — |
| 1984-10-24 | $12.65 | $12.65 | 26,703 | — | — |
| 1984-10-23 | $12.38 | $12.38 | 47,833 | — | — |
| 1984-10-22 | $12.17 | $12.17 | 22,523 | — | — |
| 1984-10-19 | $12.22 | $12.22 | 66,641 | — | — |
| 1984-10-18 | $12.06 | $12.06 | 56,425 | — | — |
| 1984-10-17 | $11.90 | $11.90 | 48,065 | — | — |
| 1984-10-16 | $12.17 | $12.17 | 27,632 | — | — |
| 1984-10-15 | $12.22 | $12.22 | 55,728 | — | — |
| 1984-10-12 | $12.49 | $12.49 | 65,480 | — | — |
| 1984-10-11 | $12.44 | $12.44 | 151,859 | — | — |
| 1984-10-10 | $12.65 | $12.65 | 71,053 | — | — |
| 1984-10-09 | $12.44 | $12.44 | 35,062 | — | — |
| 1984-10-08 | $12.70 | $12.70 | 20,434 | — | — |
| 1984-10-05 | $12.81 | $12.81 | 58,050 | — | — |
| 1984-10-04 | $13.14 | $13.14 | 27,864 | — | — |
| 1984-10-03 | $13.14 | $13.14 | 53,174 | — | — |
| 1984-10-02 | $13.14 | $13.14 | 54,103 | — | — |
| 1984-10-01 | $12.97 | $12.97 | 11,378 | — | — |
| 1984-09-28 | $12.97 | $12.97 | 30,418 | — | — |
| 1984-09-27 | $13.03 | $13.03 | 17,879 | — | — |
| 1984-09-26 | $12.92 | $12.92 | 56,889 | — | — |
| 1984-09-25 | $13.14 | $13.14 | 28,793 | — | — |
| 1984-09-24 | $13.30 | $13.30 | 72,679 | — | — |
| 1984-09-21 | $13.19 | $13.19 | 99,614 | — | — |
| 1984-09-20 | $12.65 | $12.65 | 36,455 | — | — |
| 1984-09-19 | $12.60 | $12.60 | 54,335 | — | — |
| 1984-09-18 | $12.38 | $12.38 | 96,595 | — | — |
| 1984-09-17 | $12.06 | $12.06 | 32,972 | — | — |
| 1984-09-14 | $12.27 | $12.27 | 30,418 | — | — |
| 1984-09-13 | $12.27 | $12.27 | 61,765 | — | — |
| 1984-09-12 | $12.33 | $12.33 | 51,781 | — | — |
| 1984-09-11 | $12.38 | $12.38 | 85,682 | — | — |
| 1984-09-10 | $12.27 | $12.27 | 71,518 | — | — |
| 1984-09-07 | $12.17 | $12.17 | 44,815 | — | — |
| 1984-09-06 | $12.70 | $12.70 | 41,099 | — | — |
| 1984-09-05 | $12.70 | $12.70 | 70,124 | — | — |
| 1984-09-04 | $12.81 | $12.81 | 73,840 | — | — |
| 1984-08-31 | $13.67 | $13.67 | 15,093 | — | — |
| 1984-08-30 | $13.62 | $13.62 | 47,369 | — | — |
| 1984-08-29 | $13.67 | $13.67 | 29,489 | — | — |
| 1984-08-28 | $13.67 | $13.67 | 37,152 | — | — |
| 1984-08-27 | $13.62 | $13.62 | 13,468 | — | — |
| 1984-08-24 | $13.67 | $13.67 | 45,511 | — | — |
| 1984-08-23 | $13.78 | $13.78 | 107,741 | — | — |
| 1984-08-22 | $14.00 | $14.00 | 82,199 | — | — |
| 1984-08-21 | $13.62 | $13.62 | 55,728 | — | — |
| 1984-08-20 | $13.40 | $13.40 | 130,729 | — | — |
| 1984-08-17 | $13.89 | $13.89 | 33,205 | — | — |
| 1984-08-16 | $13.84 | $13.84 | 91,022 | — | — |
| 1984-08-15 | $13.46 | $13.46 | 127,942 | — | — |
| 1984-08-14 | $13.51 | $13.51 | 87,075 | — | — |
| 1984-08-13 | $13.19 | $13.19 | 73,143 | — | — |
| 1984-08-10 | $13.14 | $13.14 | 89,629 | — | — |
| 1984-08-09 | $13.30 | $13.30 | 83,360 | — | — |
| 1984-08-08 | $13.03 | $13.03 | 68,267 | — | — |
| 1984-08-07 | $12.97 | $12.97 | 49,691 | — | — |
| 1984-08-06 | $13.35 | $13.35 | 147,215 | — | — |
| 1984-08-03 | $13.51 | $13.51 | 165,791 | — | — |
| 1984-08-02 | $12.60 | $12.60 | 152,323 | — | — |
| 1984-08-01 | $12.33 | $12.33 | 91,951 | — | — |
| 1984-07-31 | $12.17 | $12.17 | 92,183 | — | — |
| 1984-07-30 | $12.38 | $12.38 | 147,215 | — | — |
| 1984-07-27 | $12.54 | $12.54 | 79,645 | — | — |
| 1984-07-26 | $12.44 | $12.44 | 91,719 | — | — |
| 1984-07-25 | $12.65 | $12.65 | 82,663 | — | — |
| 1984-07-24 | $12.33 | $12.33 | 92,183 | — | — |
| 1984-07-23 | $12.17 | $12.17 | 185,992 | — | — |
| 1984-07-20 | $12.49 | $12.49 | 110,759 | — | — |
| 1984-07-19 | $12.81 | $12.81 | 52,013 | — | — |
| 1984-07-18 | $12.81 | $12.81 | 94,041 | — | — |
| 1984-07-17 | $12.97 | $12.97 | 76,626 | — | — |
| 1984-07-16 | $13.57 | $13.57 | 76,394 | — | — |
| 1984-07-13 | $13.46 | $13.46 | 75,697 | — | — |
| 1984-07-12 | $13.24 | $13.24 | 71,750 | — | — |
| 1984-07-11 | $13.19 | $13.19 | 109,134 | — | — |
| 1984-07-10 | $13.24 | $13.24 | 122,369 | — | — |
| 1984-07-09 | $13.24 | $13.24 | 162,540 | — | — |
| 1984-07-06 | $12.65 | $12.65 | 174,614 | — | — |
| 1984-07-05 | $13.03 | $13.03 | 146,054 | — | — |
| 1984-07-03 | $14.05 | $14.05 | 76,858 | — | — |
| 1984-07-02 | $14.59 | $14.59 | 28,561 | — | — |
| 1984-06-29 | $14.75 | $14.75 | 60,836 | — | — |
| 1984-06-28 | $14.64 | $14.64 | 36,223 | — | — |
| 1984-06-27 | $14.53 | $14.53 | 44,350 | — | — |
| 1984-06-26 | $14.64 | $14.64 | 56,889 | — | — |
| 1984-06-25 | $14.53 | $14.53 | 83,360 | — | — |
| 1984-06-22 | $15.56 | $15.56 | 43,189 | — | — |
| 1984-06-21 | $15.50 | $15.50 | 21,827 | — | — |
| 1984-06-20 | $15.50 | $15.50 | 38,545 | — | — |
| 1984-06-19 | $15.50 | $15.50 | 64,784 | — | — |
| 1984-06-18 | $15.50 | $15.50 | 53,174 | — | — |
| 1984-06-15 | $15.77 | $15.77 | 51,316 | — | — |
| 1984-06-14 | $16.10 | $16.10 | 32,276 | — | — |
| 1984-06-13 | $16.10 | $16.10 | 63,623 | — | — |
| 1984-06-12 | $15.93 | $15.93 | 60,604 | — | — |
| 1984-06-11 | $15.77 | $15.77 | 63,855 | — | — |
| 1984-06-08 | $16.04 | $16.04 | 84,753 | — | — |
| 1984-06-07 | $16.37 | $16.37 | 48,530 | — | — |
| 1984-06-06 | $16.69 | $16.69 | 57,353 | — | — |
| 1984-06-05 | $16.85 | $16.85 | 56,889 | — | — |
| 1984-06-04 | $16.96 | $16.96 | 81,967 | — | — |
| 1984-06-01 | $16.96 | $16.96 | 166,720 | — | — |
| 1984-05-31 | $16.42 | $16.42 | 62,230 | — | — |
| 1984-05-30 | $16.26 | $16.26 | 79,180 | — | — |
| 1984-05-29 | $15.99 | $15.99 | 72,214 | — | — |
| 1984-05-25 | $16.42 | $16.42 | 188,546 | — | — |
| 1984-05-24 | $15.50 | $15.50 | 89,629 | — | — |
| 1984-05-23 | $15.45 | $15.45 | 109,831 | — | — |
| 1984-05-22 | $15.77 | $15.77 | 75,929 | — | — |
| 1984-05-21 | $15.93 | $15.93 | 79,180 | — | — |
| 1984-05-18 | $15.83 | $15.83 | 82,895 | — | — |
| 1984-05-17 | $15.72 | $15.72 | 113,081 | — | — |
| 1984-05-16 | $15.50 | $15.50 | 88,933 | — | — |
| 1984-05-15 | $15.02 | $15.02 | 71,053 | — | — |
| 1984-05-14 | $14.53 | $14.53 | 104,490 | — | — |
| 1984-05-11 | $14.37 | $14.37 | 101,007 | — | — |
| 1984-05-10 | $14.53 | $14.53 | 157,432 | — | — |
| 1984-05-09 | $14.59 | $14.59 | 66,874 | — | — |
| 1984-05-08 | $15.02 | $15.02 | 55,728 | — | — |
| 1984-05-07 | $15.07 | $15.07 | 72,911 | — | — |
| 1984-05-04 | $15.72 | $15.72 | 29,257 | — | — |
| 1984-05-03 | $15.99 | $15.99 | 52,709 | — | — |
| 1984-05-02 | $15.93 | $15.93 | 42,725 | — | — |
| 1984-05-01 | $15.88 | $15.88 | 115,171 | — | — |
| 1984-04-30 | $16.15 | $16.15 | 66,177 | — | — |
| 1984-04-27 | $16.47 | $16.47 | 50,155 | — | — |
| 1984-04-26 | $16.58 | $16.58 | 90,558 | — | — |
| 1984-04-25 | $16.74 | $16.74 | 72,446 | — | — |
| 1984-04-24 | $16.69 | $16.69 | 132,818 | — | — |
| 1984-04-23 | $16.58 | $16.58 | 52,477 | — | — |
| 1984-04-19 | $16.47 | $16.47 | 31,811 | — | — |
| 1984-04-18 | $16.63 | $16.63 | 142,803 | — | — |
| 1984-04-17 | $16.63 | $16.63 | 28,096 | — | — |
| 1984-04-16 | $16.63 | $16.63 | 67,338 | — | — |
| 1984-04-13 | $16.80 | $16.80 | 96,595 | — | — |
| 1984-04-12 | $16.74 | $16.74 | 70,589 | — | — |
| 1984-04-11 | $16.80 | $16.80 | 78,716 | — | — |
| 1984-04-10 | $16.63 | $16.63 | 185,296 | — | — |
| 1984-04-09 | $16.58 | $16.58 | 175,775 | — | — |
| 1984-04-06 | $16.37 | $16.37 | 37,152 | — | — |
| 1984-04-05 | $16.15 | $16.15 | 53,638 | — | — |
| 1984-04-04 | $16.10 | $16.10 | 21,595 | — | — |
| 1984-04-03 | $15.93 | $15.93 | 87,307 | — | — |
| 1984-04-02 | $15.93 | $15.93 | 32,044 | — | — |
| 1984-03-30 | $16.20 | $16.20 | 30,650 | — | — |
| 1984-03-29 | $16.37 | $16.37 | 87,772 | — | — |
| 1984-03-28 | $16.15 | $16.15 | 126,549 | — | — |
| 1984-03-27 | $15.77 | $15.77 | 85,682 | — | — |
| 1984-03-26 | $15.93 | $15.93 | 69,196 | — | — |
| 1984-03-23 | $16.10 | $16.10 | 67,802 | — | — |
| 1984-03-22 | $16.26 | $16.26 | 110,527 | — | — |
| 1984-03-21 | $16.85 | $16.85 | 71,518 | — | — |
| 1984-03-20 | $17.07 | $17.07 | 100,310 | — | — |
| 1984-03-19 | $16.96 | $16.96 | 60,604 | — | — |
| 1984-03-16 | $17.07 | $17.07 | 88,236 | — | — |
| 1984-03-15 | $17.01 | $17.01 | 65,713 | — | — |
| 1984-03-14 | $17.17 | $17.17 | 130,729 | — | — |
| 1984-03-13 | $17.23 | $17.23 | 139,320 | — | — |
| 1984-03-12 | $16.96 | $16.96 | 118,654 | — | — |
| 1984-03-09 | $17.23 | $17.23 | 82,431 | — | — |
| 1984-03-08 | $17.44 | $17.44 | 110,063 | — | — |
| 1984-03-07 | $17.44 | $17.44 | 326,009 | — | — |
| 1984-03-06 | $17.55 | $17.55 | 123,298 | — | — |
| 1984-03-05 | $17.55 | $17.55 | 151,627 | — | — |
| 1984-03-02 | $17.07 | $17.07 | 219,661 | — | — |
| 1984-03-01 | $16.26 | $16.26 | 113,778 | — | — |
| 1984-02-29 | $16.53 | $16.53 | 97,060 | — | — |
| 1984-02-28 | $16.31 | $16.31 | 122,602 | — | — |
| 1984-02-27 | $16.58 | $16.58 | 182,741 | — | — |
| 1984-02-24 | $16.15 | $16.15 | 241,488 | — | — |
| 1984-02-23 | $16.20 | $16.20 | 292,804 | — | — |
| 1984-02-22 | $16.26 | $16.26 | 311,612 | — | — |
| 1984-02-21 | $15.40 | $15.40 | 226,859 | — | — |
| 1984-02-17 | $15.07 | $15.07 | 73,143 | — | — |
| 1984-02-16 | $15.18 | $15.18 | 117,261 | — | — |
| 1984-02-15 | $14.86 | $14.86 | 180,652 | — | — |
| 1984-02-14 | $14.48 | $14.48 | 130,961 | — | — |
| 1984-02-13 | $14.10 | $14.10 | 78,484 | — | — |
| 1984-02-10 | $14.32 | $14.32 | 91,487 | — | — |
| 1984-02-09 | $14.27 | $14.27 | 87,539 | — | — |
| 1984-02-08 | $14.48 | $14.48 | 96,131 | — | — |
| 1984-02-07 | $14.59 | $14.59 | 103,329 | — | — |
| 1984-02-06 | $14.37 | $14.37 | 79,180 | — | — |
| 1984-02-03 | $14.59 | $14.59 | 114,010 | — | — |
| 1984-02-02 | $14.75 | $14.75 | 97,292 | — | — |
| 1984-02-01 | $13.94 | $13.94 | 102,400 | — | — |
| 1984-01-31 | $13.51 | $13.51 | 108,902 | — | — |
| 1984-01-30 | $13.30 | $13.30 | 30,186 | — | — |
| 1984-01-27 | $13.35 | $13.35 | 49,923 | — | — |
| 1984-01-26 | $13.35 | $13.35 | 58,514 | — | — |
| 1984-01-25 | $13.30 | $13.30 | 48,762 | — | — |
| 1984-01-24 | $13.14 | $13.14 | 64,319 | — | — |
| 1984-01-23 | $12.97 | $12.97 | 38,081 | — | — |
| 1984-01-20 | $13.62 | $13.62 | 42,028 | — | — |
| 1984-01-19 | $13.89 | $13.89 | 94,273 | — | — |
| 1984-01-18 | $13.14 | $13.14 | 68,035 | — | — |
| 1984-01-17 | $13.08 | $13.08 | 35,759 | — | — |
| 1984-01-16 | $12.81 | $12.81 | 62,230 | — | — |
| 1984-01-13 | $13.14 | $13.14 | 51,084 | — | — |
| 1984-01-12 | $13.03 | $13.03 | 50,155 | — | — |
| 1984-01-11 | $13.08 | $13.08 | 69,660 | — | — |
| 1984-01-10 | $12.70 | $12.70 | 86,611 | — | — |
| 1984-01-09 | $12.27 | $12.27 | 87,307 | — | — |
| 1984-01-06 | $12.87 | $12.87 | 62,694 | — | — |
| 1984-01-05 | $13.24 | $13.24 | 99,614 | — | — |
| 1984-01-04 | $13.35 | $13.35 | 63,623 | — | — |
| 1984-01-03 | $13.62 | $13.62 | 32,740 | — | — |