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 | $9.75 | $9.75 | 103,200 | — | — |
| 1984-12-28 | $9.53 | $9.53 | 35,600 | — | — |
| 1984-12-27 | $9.56 | $9.56 | 100,800 | — | — |
| 1984-12-26 | $9.69 | $9.69 | 13,600 | — | — |
| 1984-12-24 | $9.81 | $9.81 | 326,400 | — | — |
| 1984-12-21 | $9.81 | $9.81 | 122,400 | — | — |
| 1984-12-20 | $9.84 | $9.84 | 174,000 | — | — |
| 1984-12-19 | $9.88 | $9.87 | 251,600 | — | — |
| 1984-12-18 | $9.81 | $9.81 | 694,000 | — | — |
| 1984-12-17 | $9.44 | $9.44 | 33,200 | — | — |
| 1984-12-14 | $9.47 | $9.47 | 37,600 | — | — |
| 1984-12-13 | $9.44 | $9.44 | 142,000 | — | — |
| 1984-12-12 | $9.38 | $9.37 | 120,800 | — | — |
| 1984-12-11 | $9.38 | $9.37 | 54,400 | — | — |
| 1984-12-10 | $9.25 | $9.25 | 74,800 | — | — |
| 1984-12-07 | $9.44 | $9.44 | 270,000 | — | — |
| 1984-12-06 | $9.44 | $9.44 | 84,000 | — | — |
| 1984-12-05 | $9.25 | $9.25 | 247,600 | — | — |
| 1984-12-04 | $9.25 | $9.25 | 30,800 | — | — |
| 1984-12-03 | $9.25 | $9.25 | 1,868,000 | — | — |
| 1984-11-30 | $9.34 | $9.34 | 170,400 | — | — |
| 1984-11-29 | $9.28 | $9.28 | 78,000 | — | — |
| 1984-11-28 | $9.66 | $9.66 | 526,400 | — | — |
| 1984-11-27 | $9.81 | $9.81 | 70,000 | — | — |
| 1984-11-26 | $9.84 | $9.84 | 86,800 | — | — |
| 1984-11-23 | $9.94 | $9.94 | 131,200 | — | — |
| 1984-11-21 | $9.56 | $9.56 | 119,200 | — | — |
| 1984-11-20 | $9.44 | $9.44 | 91,600 | — | — |
| 1984-11-19 | $9.38 | $9.37 | 99,200 | — | — |
| 1984-11-16 | $9.84 | $9.84 | 919,200 | — | — |
| 1984-11-15 | $10.03 | $10.03 | 434,800 | — | — |
| 1984-11-14 | $10.09 | $10.09 | 452,800 | — | — |
| 1984-11-13 | $10.13 | $10.13 | 284,000 | — | — |
| 1984-11-12 | $10.13 | $10.13 | 231,600 | — | — |
| 1984-11-09 | $10.13 | $10.13 | 356,800 | — | — |
| 1984-11-08 | $9.88 | $9.87 | 203,600 | — | — |
| 1984-11-07 | $10.00 | $10.00 | 584,800 | — | — |
| 1984-11-06 | $10.00 | $10.00 | 410,800 | — | — |
| 1984-11-05 | $9.88 | $9.87 | 270,400 | — | — |
| 1984-11-02 | $9.94 | $9.94 | 374,000 | — | — |
| 1984-11-01 | $9.94 | $9.94 | 2,243,200 | — | — |
| 1984-10-31 | $9.63 | $9.63 | 251,600 | — | — |
| 1984-10-30 | $9.47 | $9.47 | 712,400 | — | — |
| 1984-10-29 | $9.06 | $9.06 | 243,600 | — | — |
| 1984-10-26 | $8.94 | $8.94 | 341,600 | — | — |
| 1984-10-25 | $9.03 | $9.03 | 426,800 | — | — |
| 1984-10-24 | $9.06 | $9.06 | 442,800 | — | — |
| 1984-10-23 | $9.06 | $9.06 | 284,400 | — | — |
| 1984-10-22 | $8.94 | $8.94 | 824,000 | — | — |
| 1984-10-19 | $9.13 | $9.13 | 2,053,200 | — | — |
| 1984-10-18 | $8.84 | $8.84 | 61,200 | — | — |
| 1984-10-17 | $8.63 | $8.62 | 134,000 | — | — |
| 1984-10-16 | $8.84 | $8.84 | 1,021,200 | — | — |
| 1984-10-15 | $8.63 | $8.62 | 322,000 | — | — |
| 1984-10-12 | $8.50 | $8.50 | 282,000 | — | — |
| 1984-10-11 | $8.53 | $8.53 | 350,800 | — | — |
| 1984-10-10 | $8.31 | $8.31 | 56,800 | — | — |
| 1984-10-09 | $8.38 | $8.37 | 245,600 | — | — |
| 1984-10-08 | $8.47 | $8.47 | 263,200 | — | — |
| 1984-10-05 | $8.47 | $8.47 | 8,216,000 | — | — |
| 1984-10-04 | $7.97 | $7.97 | 121,600 | — | — |
| 1984-10-03 | $7.75 | $7.75 | 274,400 | — | — |
| 1984-10-02 | $7.97 | $7.97 | 264,000 | — | — |
| 1984-10-01 | $7.97 | $7.97 | 82,800 | — | — |
| 1984-09-28 | $8.00 | $8.00 | 209,200 | — | — |
| 1984-09-27 | $8.06 | $8.06 | 588,000 | — | — |
| 1984-09-26 | $8.09 | $8.09 | 709,200 | — | — |
| 1984-09-25 | $8.16 | $8.16 | 127,600 | — | — |
| 1984-09-24 | $8.13 | $8.12 | 58,000 | — | — |
| 1984-09-21 | $8.19 | $8.19 | 232,800 | — | — |
| 1984-09-20 | $8.09 | $8.09 | 21,600 | — | — |
| 1984-09-19 | $8.06 | $8.06 | 62,400 | — | — |
| 1984-09-18 | $8.09 | $8.09 | 94,800 | — | — |
| 1984-09-17 | $8.19 | $8.19 | 61,200 | — | — |
| 1984-09-14 | $7.91 | $7.91 | 112,400 | — | — |
| 1984-09-13 | $8.06 | $8.06 | 22,000 | — | — |
| 1984-09-12 | $8.03 | $8.03 | 15,200 | — | — |
| 1984-09-11 | $8.03 | $8.03 | 117,600 | — | — |
| 1984-09-10 | $7.88 | $7.87 | 210,800 | — | — |
| 1984-09-07 | $7.88 | $7.87 | 113,200 | — | — |
| 1984-09-06 | $8.00 | $8.00 | 86,000 | — | — |
| 1984-09-05 | $7.94 | $7.94 | 37,600 | — | — |
| 1984-09-04 | $7.94 | $7.94 | 59,600 | — | — |
| 1984-08-31 | $8.00 | $8.00 | 31,600 | — | — |
| 1984-08-30 | $7.91 | $7.91 | 35,200 | — | — |
| 1984-08-29 | $7.94 | $7.94 | 267,200 | — | — |
| 1984-08-28 | $7.78 | $7.78 | 83,200 | — | — |
| 1984-08-27 | $7.91 | $7.91 | 47,200 | — | — |
| 1984-08-24 | $7.94 | $7.94 | 82,800 | — | — |
| 1984-08-23 | $8.00 | $8.00 | 109,600 | — | — |
| 1984-08-22 | $7.94 | $7.94 | 275,200 | — | — |
| 1984-08-21 | $7.97 | $7.97 | 719,600 | — | — |
| 1984-08-20 | $8.00 | $8.00 | 228,400 | — | — |
| 1984-08-17 | $8.03 | $8.03 | 104,000 | — | — |
| 1984-08-16 | $7.97 | $7.97 | 45,200 | — | — |
| 1984-08-15 | $7.88 | $7.87 | 67,200 | — | — |
| 1984-08-14 | $8.00 | $8.00 | 103,200 | — | — |
| 1984-08-13 | $7.94 | $7.94 | 42,400 | — | — |
| 1984-08-10 | $8.00 | $8.00 | 293,600 | — | — |
| 1984-08-09 | $7.84 | $7.84 | 202,800 | — | — |
| 1984-08-08 | $7.75 | $7.75 | 132,400 | — | — |
| 1984-08-07 | $7.50 | $7.50 | 101,600 | — | — |
| 1984-08-06 | $7.56 | $7.56 | 303,200 | — | — |
| 1984-08-03 | $7.88 | $7.87 | 300,400 | — | — |
| 1984-08-02 | $7.50 | $7.50 | 235,600 | — | — |
| 1984-08-01 | $7.47 | $7.47 | 611,200 | — | — |
| 1984-07-31 | $7.31 | $7.31 | 82,800 | — | — |
| 1984-07-30 | $7.38 | $7.37 | 110,400 | — | — |
| 1984-07-27 | $7.41 | $7.41 | 76,400 | — | — |
| 1984-07-26 | $7.28 | $7.28 | 75,200 | — | — |
| 1984-07-25 | $7.19 | $7.19 | 84,000 | — | — |
| 1984-07-24 | $7.19 | $7.19 | 239,200 | — | — |
| 1984-07-23 | $6.88 | $6.88 | 279,600 | — | — |
| 1984-07-20 | $6.72 | $6.72 | 1,589,600 | — | — |
| 1984-07-19 | $6.94 | $6.94 | 525,600 | — | — |
| 1984-07-18 | $7.19 | $7.19 | 587,600 | — | — |
| 1984-07-17 | $7.31 | $7.31 | 208,800 | — | — |
| 1984-07-16 | $7.25 | $7.25 | 230,000 | — | — |
| 1984-07-13 | $7.34 | $7.34 | 587,600 | — | — |
| 1984-07-12 | $7.47 | $7.47 | 195,600 | — | — |
| 1984-07-11 | $7.38 | $7.37 | 165,200 | — | — |
| 1984-07-10 | $7.50 | $7.50 | 134,000 | — | — |
| 1984-07-09 | $7.53 | $7.53 | 397,600 | — | — |
| 1984-07-06 | $7.47 | $7.47 | 475,600 | — | — |
| 1984-07-05 | $7.59 | $7.59 | 203,200 | — | — |
| 1984-07-03 | $7.81 | $7.81 | 325,200 | — | — |
| 1984-07-02 | $8.00 | $8.00 | 346,000 | — | — |
| 1984-06-29 | $7.63 | $7.62 | 363,200 | — | — |
| 1984-06-28 | $7.88 | $7.87 | 431,200 | — | — |
| 1984-06-27 | $8.59 | $8.59 | 252,400 | — | — |
| 1984-06-26 | $8.63 | $8.62 | 254,400 | — | — |
| 1984-06-25 | $8.44 | $8.44 | 102,800 | — | — |
| 1984-06-22 | $8.34 | $8.34 | 187,200 | — | — |
| 1984-06-21 | $8.41 | $8.41 | 431,600 | — | — |
| 1984-06-20 | $8.03 | $8.03 | 202,000 | — | — |
| 1984-06-19 | $8.00 | $8.00 | 137,200 | — | — |
| 1984-06-18 | $7.69 | $7.69 | 132,000 | — | — |
| 1984-06-15 | $7.75 | $7.75 | 188,000 | — | — |
| 1984-06-14 | $7.69 | $7.69 | 2,521,200 | — | — |
| 1984-06-13 | $7.69 | $7.69 | 109,600 | — | — |
| 1984-06-12 | $7.81 | $7.81 | 164,800 | — | — |
| 1984-06-11 | $8.00 | $8.00 | 294,400 | — | — |
| 1984-06-08 | $8.06 | $8.06 | 734,400 | — | — |
| 1984-06-07 | $8.00 | $8.00 | 208,000 | — | — |
| 1984-06-06 | $8.06 | $8.06 | 207,600 | — | — |
| 1984-06-05 | $7.69 | $7.69 | 268,000 | — | — |
| 1984-06-04 | $7.56 | $7.56 | 334,000 | — | — |
| 1984-06-01 | $7.56 | $7.56 | 210,800 | — | — |
| 1984-05-31 | $7.53 | $7.53 | 153,600 | — | — |
| 1984-05-30 | $7.59 | $7.59 | 154,800 | — | — |
| 1984-05-29 | $7.38 | $7.37 | 284,400 | — | — |
| 1984-05-25 | $7.47 | $7.47 | 28,400 | — | — |
| 1984-05-24 | $7.44 | $7.44 | 464,000 | — | — |
| 1984-05-23 | $7.34 | $7.34 | 143,200 | — | — |
| 1984-05-22 | $7.56 | $7.56 | 56,400 | — | — |
| 1984-05-21 | $7.63 | $7.62 | 69,600 | — | — |
| 1984-05-18 | $7.88 | $7.87 | 101,600 | — | — |
| 1984-05-17 | $7.81 | $7.81 | 62,000 | — | — |
| 1984-05-16 | $7.84 | $7.84 | 182,400 | — | — |
| 1984-05-15 | $7.81 | $7.81 | 113,200 | — | — |
| 1984-05-14 | $7.91 | $7.91 | 74,800 | — | — |
| 1984-05-11 | $7.81 | $7.81 | 165,600 | — | — |
| 1984-05-10 | $8.06 | $8.06 | 148,400 | — | — |
| 1984-05-09 | $8.09 | $8.09 | 122,800 | — | — |
| 1984-05-08 | $8.19 | $8.19 | 75,600 | — | — |
| 1984-05-07 | $7.97 | $7.97 | 572,400 | — | — |
| 1984-05-04 | $7.94 | $7.94 | 66,000 | — | — |
| 1984-05-03 | $8.00 | $8.00 | 232,800 | — | — |
| 1984-05-02 | $8.06 | $8.06 | 588,800 | — | — |
| 1984-05-01 | $8.03 | $8.03 | 578,400 | — | — |
| 1984-04-30 | $8.00 | $8.00 | 87,600 | — | — |
| 1984-04-27 | $8.00 | $8.00 | 12,400 | — | — |
| 1984-04-26 | $8.06 | $8.06 | 92,000 | — | — |
| 1984-04-25 | $8.13 | $8.12 | 67,200 | — | — |
| 1984-04-24 | $7.94 | $7.94 | 69,600 | — | — |
| 1984-04-23 | $7.88 | $7.87 | 106,400 | — | — |
| 1984-04-19 | $7.88 | $7.87 | 141,200 | — | — |
| 1984-04-18 | $7.75 | $7.75 | 116,400 | — | — |
| 1984-04-17 | $7.66 | $7.66 | 233,600 | — | — |
| 1984-04-16 | $7.53 | $7.53 | 61,200 | — | — |
| 1984-04-13 | $7.81 | $7.81 | 138,400 | — | — |
| 1984-04-12 | $7.94 | $7.94 | 44,400 | — | — |
| 1984-04-11 | $7.75 | $7.75 | 34,800 | — | — |
| 1984-04-10 | $7.66 | $7.66 | 82,400 | — | — |
| 1984-04-09 | $7.56 | $7.56 | 191,600 | — | — |
| 1984-04-06 | $7.44 | $7.44 | 94,400 | — | — |
| 1984-04-05 | $7.44 | $7.44 | 125,600 | — | — |
| 1984-04-04 | $7.50 | $7.50 | 88,800 | — | — |
| 1984-04-03 | $7.63 | $7.62 | 191,600 | — | — |
| 1984-04-02 | $7.88 | $7.87 | 95,600 | — | — |
| 1984-03-30 | $7.94 | $7.94 | 82,800 | — | — |
| 1984-03-29 | $7.88 | $7.87 | 74,000 | — | — |
| 1984-03-28 | $7.72 | $7.72 | 441,600 | — | — |
| 1984-03-27 | $7.44 | $7.44 | 115,200 | — | — |
| 1984-03-26 | $7.47 | $7.47 | 30,000 | — | — |
| 1984-03-23 | $7.47 | $7.47 | 611,200 | — | — |
| 1984-03-22 | $7.41 | $7.41 | 360,800 | — | — |
| 1984-03-21 | $7.44 | $7.44 | 197,200 | — | — |
| 1984-03-20 | $7.47 | $7.47 | 34,800 | — | — |
| 1984-03-19 | $7.47 | $7.47 | 72,800 | — | — |
| 1984-03-16 | $7.47 | $7.47 | 248,800 | — | — |
| 1984-03-15 | $7.38 | $7.37 | 882,800 | — | — |
| 1984-03-14 | $7.44 | $7.44 | 44,800 | — | — |
| 1984-03-13 | $7.47 | $7.47 | 54,800 | — | — |
| 1984-03-12 | $7.41 | $7.41 | 70,000 | — | — |
| 1984-03-09 | $7.44 | $7.44 | 126,400 | — | — |
| 1984-03-08 | $7.38 | $7.37 | 114,800 | — | — |
| 1984-03-07 | $7.50 | $7.50 | 34,800 | — | — |
| 1984-03-06 | $7.56 | $7.56 | 230,400 | — | — |
| 1984-03-05 | $7.53 | $7.53 | 221,200 | — | — |
| 1984-03-02 | $7.66 | $7.66 | 294,800 | — | — |
| 1984-03-01 | $7.63 | $7.62 | 102,800 | — | — |
| 1984-02-29 | $7.66 | $7.66 | 44,000 | — | — |
| 1984-02-28 | $7.63 | $7.62 | 133,600 | — | — |
| 1984-02-27 | $7.50 | $7.50 | 184,000 | — | — |
| 1984-02-24 | $7.63 | $7.62 | 110,000 | — | — |
| 1984-02-23 | $7.75 | $7.75 | 73,200 | — | — |
| 1984-02-22 | $7.81 | $7.81 | 74,800 | — | — |
| 1984-02-21 | $7.63 | $7.62 | 209,200 | — | — |
| 1984-02-17 | $7.50 | $7.50 | 118,800 | — | — |
| 1984-02-16 | $7.44 | $7.44 | 196,400 | — | — |
| 1984-02-15 | $7.44 | $7.44 | 22,400 | — | — |
| 1984-02-14 | $7.59 | $7.59 | 160,800 | — | — |
| 1984-02-13 | $7.50 | $7.50 | 47,200 | — | — |
| 1984-02-10 | $7.50 | $7.50 | 78,800 | — | — |
| 1984-02-09 | $7.44 | $7.44 | 173,200 | — | — |
| 1984-02-08 | $7.38 | $7.37 | 194,400 | — | — |
| 1984-02-07 | $7.38 | $7.37 | 343,600 | — | — |
| 1984-02-06 | $7.69 | $7.69 | 326,400 | — | — |
| 1984-02-03 | $8.00 | $8.00 | 87,600 | — | — |
| 1984-02-02 | $7.97 | $7.97 | 559,200 | — | — |
| 1984-02-01 | $8.06 | $8.06 | 238,400 | — | — |
| 1984-01-31 | $16.63 | $16.63 | 98,000 | — | — |
| 1984-01-30 | $16.69 | $16.69 | 120,400 | — | — |
| 1984-01-27 | $16.59 | $16.59 | 129,600 | — | — |
| 1984-01-26 | $16.53 | $16.53 | 68,400 | — | — |
| 1984-01-25 | $16.53 | $16.53 | 96,400 | — | — |
| 1984-01-24 | $16.31 | $16.31 | 64,400 | — | — |
| 1984-01-23 | $16.25 | $16.25 | 28,400 | — | — |
| 1984-01-20 | $16.28 | $16.28 | 259,200 | — | — |
| 1984-01-19 | $16.34 | $16.34 | 24,800 | — | — |
| 1984-01-18 | $16.38 | $16.37 | 50,000 | — | — |
| 1984-01-17 | $16.38 | $16.37 | 31,200 | — | — |
| 1984-01-16 | $16.44 | $16.44 | 53,200 | — | — |
| 1984-01-13 | $16.44 | $16.44 | 59,200 | — | — |
| 1984-01-12 | $16.47 | $16.47 | 49,200 | — | — |
| 1984-01-11 | $16.56 | $16.56 | 110,400 | — | — |
| 1984-01-10 | $16.41 | $16.41 | 19,200 | — | — |
| 1984-01-09 | $16.47 | $16.47 | 24,800 | — | — |
| 1984-01-06 | $16.50 | $16.50 | 209,600 | — | — |
| 1984-01-05 | $16.94 | $16.94 | 260,400 | — | — |
| 1984-01-04 | $16.25 | $16.25 | 256,400 | — | — |
| 1984-01-03 | $16.47 | $16.47 | 154,000 | — | — |