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 | $9.41 | $9.98 | 133,988 | — | — |
| 1984-12-28 | $9.19 | $9.74 | 190,688 | — | — |
| 1984-12-27 | $9.19 | $9.74 | 271,688 | — | — |
| 1984-12-26 | $9.15 | $9.70 | 32,063 | — | — |
| 1984-12-24 | $9.11 | $9.67 | 24,975 | — | — |
| 1984-12-21 | $8.89 | $9.43 | 307,125 | — | — |
| 1984-12-20 | $9.11 | $9.67 | 169,088 | — | — |
| 1984-12-19 | $9.11 | $9.67 | 293,625 | — | — |
| 1984-12-18 | $9.56 | $10.14 | 493,088 | — | — |
| 1984-12-17 | $8.89 | $9.43 | 263,925 | — | — |
| 1984-12-14 | $8.59 | $9.12 | 598,388 | — | — |
| 1984-12-13 | $8.89 | $9.43 | 249,413 | — | — |
| 1984-12-12 | $8.96 | $9.51 | 263,925 | — | — |
| 1984-12-11 | $9.22 | $9.78 | 159,975 | — | — |
| 1984-12-10 | $9.15 | $9.70 | 136,350 | — | — |
| 1984-12-07 | $9.11 | $9.67 | 237,938 | — | — |
| 1984-12-06 | $9.19 | $9.74 | 168,413 | — | — |
| 1984-12-05 | $9.07 | $9.63 | 38,475 | — | — |
| 1984-12-04 | $9.07 | $9.63 | 163,350 | — | — |
| 1984-12-03 | $9.07 | $9.55 | 56,025 | — | — |
| 1984-11-30 | $9.22 | $9.70 | 106,988 | — | — |
| 1984-11-29 | $9.48 | $9.97 | 10,463 | — | — |
| 1984-11-28 | $9.56 | $10.05 | 66,825 | — | — |
| 1984-11-27 | $9.52 | $10.01 | 194,063 | — | — |
| 1984-11-26 | $9.52 | $10.01 | 96,188 | — | — |
| 1984-11-23 | $9.48 | $9.97 | 40,500 | — | — |
| 1984-11-21 | $9.44 | $9.94 | 182,925 | — | — |
| 1984-11-20 | $9.41 | $9.90 | 102,600 | — | — |
| 1984-11-19 | $9.59 | $10.09 | 67,500 | — | — |
| 1984-11-16 | $9.59 | $10.09 | 116,775 | — | — |
| 1984-11-15 | $9.56 | $10.05 | 120,825 | — | — |
| 1984-11-14 | $9.56 | $10.05 | 214,988 | — | — |
| 1984-11-13 | $9.52 | $10.01 | 404,325 | — | — |
| 1984-11-12 | $9.78 | $10.29 | 38,138 | — | — |
| 1984-11-09 | $9.70 | $10.21 | 275,400 | — | — |
| 1984-11-08 | $9.89 | $10.40 | 97,875 | — | — |
| 1984-11-07 | $9.70 | $10.21 | 393,188 | — | — |
| 1984-11-06 | $9.78 | $10.29 | 385,763 | — | — |
| 1984-11-05 | $9.89 | $10.40 | 406,350 | — | — |
| 1984-11-02 | $9.81 | $10.33 | 198,788 | — | — |
| 1984-11-01 | $9.85 | $10.36 | 117,788 | — | — |
| 1984-10-31 | $9.74 | $10.25 | 58,725 | — | — |
| 1984-10-30 | $9.74 | $10.25 | 330,750 | — | — |
| 1984-10-29 | $9.67 | $10.17 | 45,225 | — | — |
| 1984-10-26 | $9.74 | $10.25 | 519,413 | — | — |
| 1984-10-25 | $9.74 | $10.25 | 543,713 | — | — |
| 1984-10-24 | $9.74 | $10.25 | 259,200 | — | — |
| 1984-10-23 | $9.67 | $10.17 | 85,388 | — | — |
| 1984-10-22 | $9.74 | $10.25 | 239,625 | — | — |
| 1984-10-19 | $9.78 | $10.29 | 311,513 | — | — |
| 1984-10-18 | $9.56 | $10.05 | 328,050 | — | — |
| 1984-10-17 | $9.48 | $9.97 | 165,375 | — | — |
| 1984-10-16 | $9.48 | $9.97 | 109,013 | — | — |
| 1984-10-15 | $9.52 | $10.01 | 225,450 | — | — |
| 1984-10-12 | $9.56 | $10.05 | 272,700 | — | — |
| 1984-10-11 | $9.48 | $9.97 | 39,150 | — | — |
| 1984-10-10 | $9.44 | $9.94 | 42,863 | — | — |
| 1984-10-09 | $9.33 | $9.82 | 274,725 | — | — |
| 1984-10-08 | $9.48 | $9.97 | 159,300 | — | — |
| 1984-10-05 | $9.26 | $9.74 | 62,100 | — | — |
| 1984-10-04 | $9.22 | $9.70 | 124,538 | — | — |
| 1984-10-03 | $9.15 | $9.62 | 416,813 | — | — |
| 1984-10-02 | $9.30 | $9.78 | 268,988 | — | — |
| 1984-10-01 | $9.19 | $9.66 | 141,075 | — | — |
| 1984-09-28 | $9.33 | $9.82 | 263,250 | — | — |
| 1984-09-27 | $9.41 | $9.90 | 358,088 | — | — |
| 1984-09-26 | $9.22 | $9.70 | 388,463 | — | — |
| 1984-09-25 | $9.11 | $9.59 | 60,413 | — | — |
| 1984-09-24 | $9.07 | $9.55 | 332,100 | — | — |
| 1984-09-21 | $9.04 | $9.51 | 406,013 | — | — |
| 1984-09-20 | $9.04 | $9.51 | 340,538 | — | — |
| 1984-09-19 | $8.93 | $9.39 | 455,963 | — | — |
| 1984-09-18 | $8.78 | $9.23 | 216,000 | — | — |
| 1984-09-17 | $8.78 | $9.23 | 473,850 | — | — |
| 1984-09-14 | $9.22 | $9.70 | 163,013 | — | — |
| 1984-09-13 | $9.15 | $9.62 | 290,250 | — | — |
| 1984-09-12 | $8.93 | $9.39 | 190,688 | — | — |
| 1984-09-11 | $9.00 | $9.47 | 415,125 | — | — |
| 1984-09-10 | $8.74 | $9.20 | 178,538 | — | — |
| 1984-09-07 | $8.85 | $9.31 | 193,388 | — | — |
| 1984-09-06 | $8.78 | $9.23 | 493,763 | — | — |
| 1984-09-05 | $8.74 | $9.20 | 45,225 | — | — |
| 1984-09-04 | $8.74 | $9.20 | 204,525 | — | — |
| 1984-08-31 | $9.04 | $9.43 | 128,250 | — | — |
| 1984-08-30 | $8.89 | $9.27 | 117,113 | — | — |
| 1984-08-29 | $9.07 | $9.47 | 64,463 | — | — |
| 1984-08-28 | $9.11 | $9.50 | 258,525 | — | — |
| 1984-08-27 | $9.00 | $9.39 | 123,525 | — | — |
| 1984-08-24 | $9.04 | $9.43 | 123,525 | — | — |
| 1984-08-23 | $9.00 | $9.39 | 366,188 | — | — |
| 1984-08-22 | $9.07 | $9.47 | 211,950 | — | — |
| 1984-08-21 | $9.22 | $9.62 | 178,538 | — | — |
| 1984-08-20 | $9.19 | $9.58 | 274,050 | — | — |
| 1984-08-17 | $9.19 | $9.58 | 149,175 | — | — |
| 1984-08-16 | $8.96 | $9.35 | 93,150 | — | — |
| 1984-08-15 | $9.11 | $9.50 | 192,375 | — | — |
| 1984-08-14 | $9.48 | $9.89 | 101,925 | — | — |
| 1984-08-13 | $9.52 | $9.93 | 108,338 | — | — |
| 1984-08-10 | $9.41 | $9.81 | 361,463 | — | — |
| 1984-08-09 | $9.52 | $9.93 | 554,175 | — | — |
| 1984-08-08 | $9.15 | $9.54 | 295,313 | — | — |
| 1984-08-07 | $9.41 | $9.81 | 1,194,413 | — | — |
| 1984-08-06 | $9.07 | $9.47 | 601,425 | — | — |
| 1984-08-03 | $8.81 | $9.20 | 709,763 | — | — |
| 1984-08-02 | $8.78 | $9.16 | 226,800 | — | — |
| 1984-08-01 | $8.56 | $8.93 | 253,463 | — | — |
| 1984-07-31 | $8.26 | $8.62 | 141,413 | — | — |
| 1984-07-30 | $8.19 | $8.54 | 90,450 | — | — |
| 1984-07-27 | $8.19 | $8.54 | 185,288 | — | — |
| 1984-07-26 | $8.19 | $8.54 | 255,488 | — | — |
| 1984-07-25 | $8.04 | $8.38 | 683,438 | — | — |
| 1984-07-24 | $7.96 | $8.31 | 203,850 | — | — |
| 1984-07-23 | $8.19 | $8.54 | 134,325 | — | — |
| 1984-07-20 | $8.04 | $8.38 | 98,550 | — | — |
| 1984-07-19 | $8.00 | $8.35 | 99,225 | — | — |
| 1984-07-18 | $8.11 | $8.46 | 107,663 | — | — |
| 1984-07-17 | $8.11 | $8.46 | 158,963 | — | — |
| 1984-07-16 | $8.11 | $8.46 | 286,875 | — | — |
| 1984-07-13 | $8.07 | $8.42 | 106,650 | — | — |
| 1984-07-12 | $8.00 | $8.35 | 784,013 | — | — |
| 1984-07-11 | $7.96 | $8.31 | 730,688 | — | — |
| 1984-07-10 | $8.04 | $8.38 | 1,022,288 | — | — |
| 1984-07-09 | $8.22 | $8.58 | 154,913 | — | — |
| 1984-07-06 | $8.30 | $8.65 | 237,600 | — | — |
| 1984-07-05 | $8.26 | $8.62 | 363,825 | — | — |
| 1984-07-03 | $8.19 | $8.54 | 132,975 | — | — |
| 1984-07-02 | $8.15 | $8.50 | 70,875 | — | — |
| 1984-06-29 | $8.15 | $8.50 | 132,300 | — | — |
| 1984-06-28 | $8.41 | $8.77 | 156,938 | — | — |
| 1984-06-27 | $8.52 | $8.89 | 120,825 | — | — |
| 1984-06-26 | $8.52 | $8.89 | 168,413 | — | — |
| 1984-06-25 | $8.48 | $8.85 | 405,000 | — | — |
| 1984-06-22 | $8.33 | $8.69 | 214,650 | — | — |
| 1984-06-21 | $8.22 | $8.58 | 731,025 | — | — |
| 1984-06-20 | $8.11 | $8.46 | 317,925 | — | — |
| 1984-06-19 | $7.85 | $8.19 | 152,550 | — | — |
| 1984-06-18 | $8.04 | $8.38 | 147,825 | — | — |
| 1984-06-15 | $7.41 | $7.73 | 90,113 | — | — |
| 1984-06-14 | $7.63 | $7.96 | 83,700 | — | — |
| 1984-06-13 | $7.70 | $8.04 | 62,775 | — | — |
| 1984-06-12 | $8.00 | $8.35 | 92,138 | — | — |
| 1984-06-11 | $8.00 | $8.35 | 216,000 | — | — |
| 1984-06-08 | $8.00 | $8.35 | 82,013 | — | — |
| 1984-06-07 | $8.11 | $8.46 | 40,163 | — | — |
| 1984-06-06 | $8.15 | $8.50 | 58,388 | — | — |
| 1984-06-05 | $8.15 | $8.50 | 156,600 | — | — |
| 1984-06-04 | $8.26 | $8.54 | 78,975 | — | — |
| 1984-06-01 | $8.22 | $8.50 | 62,100 | — | — |
| 1984-05-31 | $8.15 | $8.42 | 75,263 | — | — |
| 1984-05-30 | $8.04 | $8.31 | 347,963 | — | — |
| 1984-05-29 | $7.89 | $8.15 | 56,700 | — | — |
| 1984-05-25 | $7.81 | $8.08 | 164,363 | — | — |
| 1984-05-24 | $7.96 | $8.23 | 363,150 | — | — |
| 1984-05-23 | $8.04 | $8.31 | 126,900 | — | — |
| 1984-05-22 | $8.11 | $8.38 | 227,813 | — | — |
| 1984-05-21 | $8.07 | $8.35 | 124,200 | — | — |
| 1984-05-18 | $8.15 | $8.42 | 340,538 | — | — |
| 1984-05-17 | $8.00 | $8.27 | 127,913 | — | — |
| 1984-05-16 | $8.11 | $8.38 | 432,675 | — | — |
| 1984-05-15 | $8.07 | $8.35 | 74,925 | — | — |
| 1984-05-14 | $7.81 | $8.08 | 72,225 | — | — |
| 1984-05-11 | $8.07 | $8.35 | 113,738 | — | — |
| 1984-05-10 | $8.19 | $8.46 | 77,963 | — | — |
| 1984-05-09 | $8.19 | $8.46 | 79,650 | — | — |
| 1984-05-08 | $8.37 | $8.65 | 136,350 | — | — |
| 1984-05-07 | $8.41 | $8.69 | 481,950 | — | — |
| 1984-05-04 | $8.41 | $8.69 | 255,150 | — | — |
| 1984-05-03 | $8.37 | $8.65 | 164,363 | — | — |
| 1984-05-02 | $8.30 | $8.58 | 182,250 | — | — |
| 1984-05-01 | $8.15 | $8.42 | 318,938 | — | — |
| 1984-04-30 | $7.85 | $8.12 | 87,413 | — | — |
| 1984-04-27 | $7.89 | $8.15 | 358,425 | — | — |
| 1984-04-26 | $8.00 | $8.27 | 106,313 | — | — |
| 1984-04-25 | $7.93 | $8.19 | 256,500 | — | — |
| 1984-04-24 | $8.00 | $8.27 | 119,138 | — | — |
| 1984-04-23 | $7.93 | $8.19 | 219,038 | — | — |
| 1984-04-19 | $8.07 | $8.35 | 161,325 | — | — |
| 1984-04-18 | $8.04 | $8.31 | 145,800 | — | — |
| 1984-04-17 | $8.07 | $8.35 | 117,113 | — | — |
| 1984-04-16 | $8.07 | $8.35 | 480,938 | — | — |
| 1984-04-13 | $7.70 | $7.96 | 303,413 | — | — |
| 1984-04-12 | $7.59 | $7.85 | 224,438 | — | — |
| 1984-04-11 | $7.19 | $7.43 | 146,813 | — | — |
| 1984-04-10 | $7.44 | $7.70 | 104,625 | — | — |
| 1984-04-09 | $7.43 | $7.68 | 104,288 | — | — |
| 1984-04-06 | $7.58 | $7.84 | 127,069 | — | — |
| 1984-04-05 | $7.65 | $7.91 | 63,788 | — | — |
| 1984-04-04 | $7.68 | $7.94 | 43,538 | — | — |
| 1984-04-03 | $7.65 | $7.91 | 213,638 | — | — |
| 1984-04-02 | $7.63 | $7.89 | 463,219 | — | — |
| 1984-03-30 | $7.65 | $7.91 | 147,319 | — | — |
| 1984-03-29 | $7.88 | $8.14 | 179,213 | — | — |
| 1984-03-28 | $7.85 | $8.12 | 100,744 | — | — |
| 1984-03-27 | $7.73 | $7.99 | 117,450 | — | — |
| 1984-03-26 | $7.68 | $7.94 | 214,144 | — | — |
| 1984-03-23 | $7.63 | $7.89 | 77,456 | — | — |
| 1984-03-22 | $7.60 | $7.86 | 143,269 | — | — |
| 1984-03-21 | $7.70 | $7.96 | 112,388 | — | — |
| 1984-03-20 | $7.88 | $8.14 | 192,881 | — | — |
| 1984-03-19 | $7.95 | $8.22 | 47,081 | — | — |
| 1984-03-16 | $8.10 | $8.37 | 74,925 | — | — |
| 1984-03-15 | $7.73 | $7.99 | 46,069 | — | — |
| 1984-03-14 | $7.80 | $8.07 | 98,719 | — | — |
| 1984-03-13 | $7.75 | $8.01 | 188,831 | — | — |
| 1984-03-12 | $7.60 | $7.86 | 350,325 | — | — |
| 1984-03-09 | $7.56 | $7.81 | 141,750 | — | — |
| 1984-03-08 | $7.60 | $7.86 | 880,875 | — | — |
| 1984-03-07 | $7.80 | $8.07 | 199,969 | — | — |
| 1984-03-06 | $8.15 | $8.42 | 234,394 | — | — |
| 1984-03-05 | $8.10 | $8.37 | 76,950 | — | — |
| 1984-03-02 | $8.20 | $8.40 | 1,490,906 | — | — |
| 1984-03-01 | $8.10 | $8.29 | 291,094 | — | — |
| 1984-02-29 | $7.80 | $7.99 | 228,825 | — | — |
| 1984-02-28 | $7.75 | $7.94 | 261,731 | — | — |
| 1984-02-27 | $7.83 | $8.02 | 311,344 | — | — |
| 1984-02-24 | $7.60 | $7.79 | 310,838 | — | — |
| 1984-02-23 | $7.38 | $7.56 | 146,306 | — | — |
| 1984-02-22 | $7.60 | $7.79 | 658,125 | — | — |
| 1984-02-21 | $7.75 | $7.94 | 46,069 | — | — |
| 1984-02-17 | $7.88 | $8.07 | 328,556 | — | — |
| 1984-02-16 | $7.90 | $8.09 | 280,969 | — | — |
| 1984-02-15 | $8.02 | $8.22 | 98,719 | — | — |
| 1984-02-14 | $8.05 | $8.24 | 310,838 | — | — |
| 1984-02-13 | $7.90 | $8.09 | 157,444 | — | — |
| 1984-02-10 | $8.25 | $8.45 | 217,688 | — | — |
| 1984-02-09 | $8.27 | $8.47 | 482,963 | — | — |
| 1984-02-08 | $8.44 | $8.65 | 345,263 | — | — |
| 1984-02-07 | $8.62 | $8.83 | 171,113 | — | — |
| 1984-02-06 | $8.40 | $8.60 | 83,025 | — | — |
| 1984-02-03 | $8.49 | $8.70 | 300,206 | — | — |
| 1984-02-02 | $8.44 | $8.65 | 54,675 | — | — |
| 1984-02-01 | $8.47 | $8.67 | 37,463 | — | — |
| 1984-01-31 | $8.62 | $8.83 | 47,588 | — | — |
| 1984-01-30 | $8.67 | $8.88 | 38,475 | — | — |
| 1984-01-27 | $8.69 | $8.90 | 248,063 | — | — |
| 1984-01-26 | $8.89 | $9.10 | 191,869 | — | — |
| 1984-01-25 | $9.04 | $9.26 | 511,313 | — | — |
| 1984-01-24 | $9.04 | $9.26 | 87,581 | — | — |
| 1984-01-23 | $9.09 | $9.31 | 34,425 | — | — |
| 1984-01-20 | $9.04 | $9.26 | 35,438 | — | — |
| 1984-01-19 | $9.16 | $9.38 | 109,350 | — | — |
| 1984-01-18 | $9.11 | $9.33 | 292,613 | — | — |
| 1984-01-17 | $9.19 | $9.41 | 197,438 | — | — |
| 1984-01-16 | $9.14 | $9.36 | 107,325 | — | — |
| 1984-01-13 | $9.16 | $9.38 | 96,694 | — | — |
| 1984-01-12 | $9.28 | $9.51 | 622,181 | — | — |
| 1984-01-11 | $9.11 | $9.33 | 120,994 | — | — |
| 1984-01-10 | $9.01 | $9.23 | 69,863 | — | — |
| 1984-01-09 | $8.94 | $9.15 | 97,706 | — | — |
| 1984-01-06 | $9.01 | $9.23 | 404,494 | — | — |
| 1984-01-05 | $9.14 | $9.36 | 624,206 | — | — |
| 1984-01-04 | $8.94 | $9.15 | 147,319 | — | — |
| 1984-01-03 | $8.84 | $9.05 | 32,400 | — | — |