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 | $11.50 | $12.47 | 321,300 | — | — |
| 1984-12-28 | $11.58 | $12.56 | 473,100 | — | — |
| 1984-12-27 | $11.63 | $12.60 | 650,700 | — | — |
| 1984-12-26 | $11.38 | $12.33 | 77,400 | — | — |
| 1984-12-24 | $11.38 | $12.33 | 65,700 | — | — |
| 1984-12-21 | $11.04 | $11.97 | 215,700 | — | — |
| 1984-12-20 | $11.29 | $12.24 | 743,400 | — | — |
| 1984-12-19 | $11.67 | $12.65 | 533,100 | — | — |
| 1984-12-18 | $11.67 | $12.65 | 949,500 | — | — |
| 1984-12-17 | $11.42 | $12.38 | 377,700 | — | — |
| 1984-12-14 | $11.21 | $12.15 | 1,721,700 | — | — |
| 1984-12-13 | $11.04 | $11.97 | 2,069,700 | — | — |
| 1984-12-12 | $11.13 | $12.06 | 1,794,300 | — | — |
| 1984-12-11 | $11.00 | $11.93 | 1,806,900 | — | — |
| 1984-12-10 | $11.04 | $11.97 | 976,500 | — | — |
| 1984-12-07 | $11.17 | $11.89 | 249,300 | — | — |
| 1984-12-06 | $11.08 | $11.80 | 1,269,600 | — | — |
| 1984-12-05 | $11.00 | $11.72 | 1,670,700 | — | — |
| 1984-12-04 | $11.21 | $11.94 | 1,001,100 | — | — |
| 1984-12-03 | $10.83 | $11.54 | 397,200 | — | — |
| 1984-11-30 | $10.71 | $11.41 | 906,300 | — | — |
| 1984-11-29 | $10.92 | $11.63 | 582,900 | — | — |
| 1984-11-28 | $11.00 | $11.72 | 205,200 | — | — |
| 1984-11-27 | $10.83 | $11.54 | 308,700 | — | — |
| 1984-11-26 | $10.71 | $11.41 | 191,700 | — | — |
| 1984-11-23 | $10.83 | $11.54 | 240,300 | — | — |
| 1984-11-21 | $10.50 | $11.18 | 282,300 | — | — |
| 1984-11-20 | $10.50 | $11.18 | 290,700 | — | — |
| 1984-11-19 | $10.42 | $11.09 | 76,800 | — | — |
| 1984-11-16 | $10.54 | $11.23 | 294,300 | — | — |
| 1984-11-15 | $10.67 | $11.36 | 737,400 | — | — |
| 1984-11-14 | $10.50 | $11.18 | 271,800 | — | — |
| 1984-11-13 | $10.25 | $10.92 | 94,200 | — | — |
| 1984-11-12 | $10.42 | $11.09 | 53,700 | — | — |
| 1984-11-09 | $10.54 | $11.23 | 199,800 | — | — |
| 1984-11-08 | $10.63 | $11.32 | 267,600 | — | — |
| 1984-11-07 | $10.67 | $11.36 | 310,200 | — | — |
| 1984-11-06 | $10.67 | $11.36 | 421,800 | — | — |
| 1984-11-05 | $10.54 | $11.23 | 79,800 | — | — |
| 1984-11-02 | $10.33 | $11.01 | 241,800 | — | — |
| 1984-11-01 | $10.21 | $10.87 | 1,022,100 | — | — |
| 1984-10-31 | $10.00 | $10.65 | 309,900 | — | — |
| 1984-10-30 | $10.13 | $10.78 | 1,027,800 | — | — |
| 1984-10-29 | $9.96 | $10.61 | 37,800 | — | — |
| 1984-10-26 | $9.92 | $10.56 | 122,100 | — | — |
| 1984-10-25 | $10.00 | $10.65 | 177,300 | — | — |
| 1984-10-24 | $10.08 | $10.74 | 40,800 | — | — |
| 1984-10-23 | $10.13 | $10.78 | 261,300 | — | — |
| 1984-10-22 | $10.13 | $10.78 | 332,700 | — | — |
| 1984-10-19 | $10.17 | $10.83 | 1,036,500 | — | — |
| 1984-10-18 | $10.29 | $10.96 | 1,123,500 | — | — |
| 1984-10-17 | $9.92 | $10.56 | 187,800 | — | — |
| 1984-10-16 | $10.00 | $10.65 | 553,500 | — | — |
| 1984-10-15 | $9.96 | $10.61 | 966,600 | — | — |
| 1984-10-12 | $9.92 | $10.56 | 984,000 | — | — |
| 1984-10-11 | $9.67 | $10.30 | 1,082,700 | — | — |
| 1984-10-10 | $9.38 | $9.99 | 358,500 | — | — |
| 1984-10-09 | $9.33 | $9.94 | 648,000 | — | — |
| 1984-10-08 | $9.33 | $9.94 | 169,200 | — | — |
| 1984-10-05 | $9.33 | $9.94 | 584,400 | — | — |
| 1984-10-04 | $9.38 | $9.99 | 168,600 | — | — |
| 1984-10-03 | $9.38 | $9.99 | 489,000 | — | — |
| 1984-10-02 | $9.75 | $10.38 | 408,300 | — | — |
| 1984-10-01 | $9.75 | $10.38 | 724,200 | — | — |
| 1984-09-28 | $10.17 | $10.83 | 194,100 | — | — |
| 1984-09-27 | $10.38 | $11.05 | 408,600 | — | — |
| 1984-09-26 | $10.17 | $10.83 | 299,100 | — | — |
| 1984-09-25 | $10.25 | $10.92 | 155,700 | — | — |
| 1984-09-24 | $10.29 | $10.96 | 105,300 | — | — |
| 1984-09-21 | $10.58 | $11.27 | 612,300 | — | — |
| 1984-09-20 | $10.75 | $11.45 | 398,400 | — | — |
| 1984-09-19 | $10.33 | $11.01 | 407,100 | — | — |
| 1984-09-18 | $10.54 | $11.23 | 117,000 | — | — |
| 1984-09-17 | $10.67 | $11.36 | 365,100 | — | — |
| 1984-09-14 | $10.50 | $11.18 | 564,300 | — | — |
| 1984-09-13 | $10.29 | $10.96 | 938,400 | — | — |
| 1984-09-12 | $9.71 | $10.34 | 286,800 | — | — |
| 1984-09-11 | $9.67 | $10.30 | 776,700 | — | — |
| 1984-09-10 | $9.17 | $9.76 | 840,900 | — | — |
| 1984-09-07 | $9.29 | $9.69 | 1,620,900 | — | — |
| 1984-09-06 | $9.25 | $9.64 | 499,200 | — | — |
| 1984-09-05 | $9.08 | $9.47 | 203,400 | — | — |
| 1984-09-04 | $9.13 | $9.51 | 1,391,700 | — | — |
| 1984-08-31 | $9.17 | $9.56 | 140,700 | — | — |
| 1984-08-30 | $9.33 | $9.73 | 118,500 | — | — |
| 1984-08-29 | $9.50 | $9.90 | 258,600 | — | — |
| 1984-08-28 | $9.54 | $9.95 | 166,500 | — | — |
| 1984-08-27 | $9.54 | $9.95 | 141,300 | — | — |
| 1984-08-24 | $9.63 | $10.03 | 141,900 | — | — |
| 1984-08-23 | $9.71 | $10.12 | 328,200 | — | — |
| 1984-08-22 | $9.71 | $10.12 | 356,100 | — | — |
| 1984-08-21 | $9.67 | $10.08 | 668,700 | — | — |
| 1984-08-20 | $9.50 | $9.90 | 170,700 | — | — |
| 1984-08-17 | $9.50 | $9.90 | 173,700 | — | — |
| 1984-08-16 | $9.46 | $9.86 | 372,900 | — | — |
| 1984-08-15 | $9.25 | $9.64 | 151,500 | — | — |
| 1984-08-14 | $9.63 | $10.03 | 211,800 | — | — |
| 1984-08-13 | $9.75 | $10.16 | 80,100 | — | — |
| 1984-08-10 | $9.83 | $10.25 | 783,000 | — | — |
| 1984-08-09 | $9.58 | $9.99 | 1,067,400 | — | — |
| 1984-08-08 | $9.29 | $9.69 | 267,000 | — | — |
| 1984-08-07 | $9.33 | $9.73 | 264,300 | — | — |
| 1984-08-06 | $9.38 | $9.77 | 896,100 | — | — |
| 1984-08-03 | $9.29 | $9.69 | 1,203,000 | — | — |
| 1984-08-02 | $9.08 | $9.47 | 1,133,400 | — | — |
| 1984-08-01 | $8.96 | $9.34 | 428,100 | — | — |
| 1984-07-31 | $8.83 | $9.21 | 151,200 | — | — |
| 1984-07-30 | $8.83 | $9.21 | 153,300 | — | — |
| 1984-07-27 | $9.13 | $9.51 | 325,800 | — | — |
| 1984-07-26 | $8.54 | $8.91 | 90,000 | — | — |
| 1984-07-25 | $8.25 | $8.60 | 726,300 | — | — |
| 1984-07-24 | $8.21 | $8.56 | 647,700 | — | — |
| 1984-07-23 | $8.29 | $8.64 | 260,400 | — | — |
| 1984-07-20 | $8.29 | $8.64 | 327,900 | — | — |
| 1984-07-19 | $8.38 | $8.73 | 287,400 | — | — |
| 1984-07-18 | $8.75 | $9.12 | 225,000 | — | — |
| 1984-07-17 | $9.00 | $9.38 | 283,500 | — | — |
| 1984-07-16 | $8.63 | $8.99 | 63,000 | — | — |
| 1984-07-13 | $8.67 | $9.04 | 125,400 | — | — |
| 1984-07-12 | $8.58 | $8.95 | 106,200 | — | — |
| 1984-07-11 | $8.71 | $9.08 | 354,300 | — | — |
| 1984-07-10 | $8.79 | $9.17 | 237,600 | — | — |
| 1984-07-09 | $8.83 | $9.21 | 159,600 | — | — |
| 1984-07-06 | $8.42 | $8.77 | 112,200 | — | — |
| 1984-07-05 | $8.54 | $8.91 | 87,900 | — | — |
| 1984-07-03 | $8.42 | $8.77 | 528,000 | — | — |
| 1984-07-02 | $8.13 | $8.47 | 532,500 | — | — |
| 1984-06-29 | $8.00 | $8.34 | 724,500 | — | — |
| 1984-06-28 | $8.29 | $8.64 | 195,900 | — | — |
| 1984-06-27 | $8.42 | $8.77 | 100,500 | — | — |
| 1984-06-26 | $8.58 | $8.95 | 346,800 | — | — |
| 1984-06-25 | $8.71 | $9.08 | 123,900 | — | — |
| 1984-06-22 | $8.79 | $9.17 | 179,100 | — | — |
| 1984-06-21 | $9.00 | $9.38 | 424,800 | — | — |
| 1984-06-20 | $8.83 | $9.21 | 340,200 | — | — |
| 1984-06-19 | $8.54 | $8.91 | 170,700 | — | — |
| 1984-06-18 | $8.42 | $8.77 | 235,200 | — | — |
| 1984-06-15 | $8.00 | $8.34 | 358,500 | — | — |
| 1984-06-14 | $7.96 | $8.30 | 614,700 | — | — |
| 1984-06-13 | $8.13 | $8.47 | 424,500 | — | — |
| 1984-06-12 | $8.17 | $8.51 | 691,500 | — | — |
| 1984-06-11 | $8.25 | $8.60 | 198,900 | — | — |
| 1984-06-08 | $8.67 | $8.83 | 708,000 | — | — |
| 1984-06-07 | $8.54 | $8.70 | 904,800 | — | — |
| 1984-06-06 | $8.54 | $8.70 | 365,700 | — | — |
| 1984-06-05 | $8.38 | $8.53 | 5,370,300 | — | — |
| 1984-06-04 | $8.46 | $8.62 | 584,700 | — | — |
| 1984-06-01 | $8.00 | $8.15 | 741,000 | — | — |
| 1984-05-31 | $8.04 | $8.19 | 388,800 | — | — |
| 1984-05-30 | $8.38 | $8.53 | 1,063,200 | — | — |
| 1984-05-29 | $8.83 | $9.00 | 217,500 | — | — |
| 1984-05-25 | $9.17 | $9.34 | 230,100 | — | — |
| 1984-05-24 | $9.21 | $9.38 | 4,020,000 | — | — |
| 1984-05-23 | $9.13 | $9.30 | 221,100 | — | — |
| 1984-05-22 | $9.42 | $9.59 | 105,600 | — | — |
| 1984-05-21 | $9.79 | $9.98 | 622,500 | — | — |
| 1984-05-18 | $9.96 | $10.15 | 62,700 | — | — |
| 1984-05-17 | $9.83 | $10.02 | 188,100 | — | — |
| 1984-05-16 | $9.96 | $10.15 | 114,000 | — | — |
| 1984-05-15 | $10.00 | $10.19 | 248,400 | — | — |
| 1984-05-14 | $9.79 | $9.98 | 241,200 | — | — |
| 1984-05-11 | $9.92 | $10.10 | 273,000 | — | — |
| 1984-05-10 | $10.42 | $10.61 | 282,900 | — | — |
| 1984-05-09 | $10.42 | $10.61 | 290,100 | — | — |
| 1984-05-08 | $10.88 | $11.08 | 331,200 | — | — |
| 1984-05-07 | $10.75 | $10.95 | 47,700 | — | — |
| 1984-05-04 | $10.75 | $10.95 | 102,300 | — | — |
| 1984-05-03 | $10.96 | $11.17 | 111,900 | — | — |
| 1984-05-02 | $10.96 | $11.17 | 138,000 | — | — |
| 1984-05-01 | $10.71 | $10.91 | 225,000 | — | — |
| 1984-04-30 | $10.54 | $10.74 | 88,800 | — | — |
| 1984-04-27 | $10.50 | $10.70 | 206,700 | — | — |
| 1984-04-26 | $10.42 | $10.61 | 203,400 | — | — |
| 1984-04-25 | $10.33 | $10.53 | 184,200 | — | — |
| 1984-04-24 | $10.13 | $10.32 | 186,000 | — | — |
| 1984-04-23 | $10.00 | $10.19 | 73,500 | — | — |
| 1984-04-19 | $10.00 | $10.19 | 111,900 | — | — |
| 1984-04-18 | $9.96 | $10.15 | 55,800 | — | — |
| 1984-04-17 | $10.00 | $10.19 | 137,100 | — | — |
| 1984-04-16 | $9.88 | $10.06 | 75,900 | — | — |
| 1984-04-13 | $9.97 | $10.16 | 136,350 | — | — |
| 1984-04-12 | $9.97 | $10.16 | 373,050 | — | — |
| 1984-04-11 | $9.58 | $9.76 | 86,850 | — | — |
| 1984-04-10 | $9.50 | $9.68 | 58,050 | — | — |
| 1984-04-09 | $9.47 | $9.65 | 215,550 | — | — |
| 1984-04-06 | $9.53 | $9.71 | 65,700 | — | — |
| 1984-04-05 | $9.64 | $9.82 | 290,250 | — | — |
| 1984-04-04 | $9.83 | $10.02 | 281,700 | — | — |
| 1984-04-03 | $9.89 | $10.08 | 105,750 | — | — |
| 1984-04-02 | $10.08 | $10.27 | 253,350 | — | — |
| 1984-03-30 | $10.08 | $10.27 | 207,900 | — | — |
| 1984-03-29 | $10.33 | $10.53 | 125,100 | — | — |
| 1984-03-28 | $10.44 | $10.64 | 97,650 | — | — |
| 1984-03-27 | $10.44 | $10.64 | 527,850 | — | — |
| 1984-03-26 | $10.47 | $10.67 | 75,600 | — | — |
| 1984-03-23 | $10.47 | $10.67 | 51,300 | — | — |
| 1984-03-22 | $10.56 | $10.75 | 125,550 | — | — |
| 1984-03-21 | $10.67 | $10.87 | 90,450 | — | — |
| 1984-03-20 | $10.56 | $10.75 | 227,700 | — | — |
| 1984-03-19 | $10.36 | $10.56 | 196,200 | — | — |
| 1984-03-16 | $10.53 | $10.73 | 230,850 | — | — |
| 1984-03-15 | $10.22 | $10.42 | 358,650 | — | — |
| 1984-03-14 | $10.11 | $10.30 | 328,050 | — | — |
| 1984-03-13 | $10.25 | $10.44 | 280,350 | — | — |
| 1984-03-12 | $10.06 | $10.25 | 427,500 | — | — |
| 1984-03-09 | $10.33 | $10.53 | 382,050 | — | — |
| 1984-03-08 | $10.61 | $10.61 | 121,050 | — | — |
| 1984-03-07 | $10.44 | $10.44 | 150,750 | — | — |
| 1984-03-06 | $10.61 | $10.61 | 218,250 | — | — |
| 1984-03-05 | $10.72 | $10.72 | 532,800 | — | — |
| 1984-03-02 | $10.89 | $10.89 | 205,650 | — | — |
| 1984-03-01 | $10.61 | $10.61 | 273,600 | — | — |
| 1984-02-29 | $10.72 | $10.72 | 210,150 | — | — |
| 1984-02-28 | $10.67 | $10.67 | 294,300 | — | — |
| 1984-02-27 | $10.81 | $10.81 | 613,350 | — | — |
| 1984-02-24 | $10.67 | $10.67 | 66,600 | — | — |
| 1984-02-23 | $10.61 | $10.61 | 466,200 | — | — |
| 1984-02-22 | $10.72 | $10.72 | 197,550 | — | — |
| 1984-02-21 | $11.03 | $11.03 | 108,000 | — | — |
| 1984-02-17 | $11.14 | $11.14 | 654,300 | — | — |
| 1984-02-16 | $11.33 | $11.33 | 362,250 | — | — |
| 1984-02-15 | $11.17 | $11.17 | 543,600 | — | — |
| 1984-02-14 | $11.00 | $11.00 | 135,000 | — | — |
| 1984-02-13 | $10.78 | $10.78 | 324,000 | — | — |
| 1984-02-10 | $10.81 | $10.81 | 232,650 | — | — |
| 1984-02-09 | $10.67 | $10.67 | 196,650 | — | — |
| 1984-02-08 | $10.72 | $10.72 | 395,100 | — | — |
| 1984-02-07 | $10.67 | $10.67 | 212,400 | — | — |
| 1984-02-06 | $10.81 | $10.81 | 67,500 | — | — |
| 1984-02-03 | $11.06 | $11.06 | 319,950 | — | — |
| 1984-02-02 | $10.97 | $10.97 | 230,850 | — | — |
| 1984-02-01 | $11.06 | $11.06 | 225,450 | — | — |
| 1984-01-31 | $11.22 | $11.22 | 352,350 | — | — |
| 1984-01-30 | $11.06 | $11.06 | 99,900 | — | — |
| 1984-01-27 | $11.11 | $11.11 | 183,150 | — | — |
| 1984-01-26 | $11.17 | $11.17 | 212,400 | — | — |
| 1984-01-25 | $11.28 | $11.28 | 243,000 | — | — |
| 1984-01-24 | $11.17 | $11.17 | 292,500 | — | — |
| 1984-01-23 | $11.03 | $11.03 | 246,150 | — | — |
| 1984-01-20 | $10.89 | $10.89 | 168,300 | — | — |
| 1984-01-19 | $10.97 | $10.97 | 245,250 | — | — |
| 1984-01-18 | $10.97 | $10.97 | 1,352,700 | — | — |
| 1984-01-17 | $10.72 | $10.72 | 134,100 | — | — |
| 1984-01-16 | $10.92 | $10.92 | 103,950 | — | — |
| 1984-01-13 | $11.03 | $11.03 | 591,300 | — | — |
| 1984-01-12 | $10.97 | $10.97 | 297,900 | — | — |
| 1984-01-11 | $10.86 | $10.86 | 397,800 | — | — |
| 1984-01-10 | $10.64 | $10.64 | 143,100 | — | — |
| 1984-01-09 | $10.44 | $10.44 | 216,450 | — | — |
| 1984-01-06 | $10.42 | $10.42 | 194,400 | — | — |
| 1984-01-05 | $10.53 | $10.53 | 344,250 | — | — |
| 1984-01-04 | $10.19 | $10.19 | 292,500 | — | — |
| 1984-01-03 | $9.78 | $9.78 | 385,650 | — | — |