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 | $9.57 | $9.57 | 96,000 | — | — |
| 1984-12-28 | $9.43 | $9.43 | 135,750 | — | — |
| 1984-12-27 | $9.30 | $9.30 | 1,057,875 | — | — |
| 1984-12-26 | $9.43 | $9.43 | 79,500 | — | — |
| 1984-12-24 | $9.37 | $9.37 | 508,875 | — | — |
| 1984-12-21 | $9.17 | $9.17 | 181,125 | — | — |
| 1984-12-20 | $9.23 | $9.23 | 205,875 | — | — |
| 1984-12-19 | $9.37 | $9.37 | 475,125 | — | — |
| 1984-12-18 | $9.57 | $9.57 | 684,750 | — | — |
| 1984-12-17 | $9.57 | $9.57 | 233,250 | — | — |
| 1984-12-14 | $9.50 | $9.50 | 355,500 | — | — |
| 1984-12-13 | $9.47 | $9.47 | 270,375 | — | — |
| 1984-12-12 | $9.67 | $9.67 | 46,875 | — | — |
| 1984-12-11 | $9.67 | $9.67 | 36,750 | — | — |
| 1984-12-10 | $9.60 | $9.60 | 85,125 | — | — |
| 1984-12-07 | $9.73 | $9.73 | 102,750 | — | — |
| 1984-12-06 | $9.70 | $9.70 | 114,000 | — | — |
| 1984-12-05 | $9.67 | $9.67 | 72,750 | — | — |
| 1984-12-04 | $9.63 | $9.63 | 90,750 | — | — |
| 1984-12-03 | $9.57 | $9.57 | 75,375 | — | — |
| 1984-11-30 | $9.67 | $9.67 | 98,250 | — | — |
| 1984-11-29 | $9.53 | $9.53 | 85,875 | — | — |
| 1984-11-28 | $9.60 | $9.60 | 356,625 | — | — |
| 1984-11-27 | $10.00 | $10.00 | 229,125 | — | — |
| 1984-11-26 | $10.43 | $10.43 | 97,500 | — | — |
| 1984-11-23 | $10.60 | $10.60 | 93,375 | — | — |
| 1984-11-21 | $10.60 | $10.60 | 95,625 | — | — |
| 1984-11-20 | $10.73 | $10.73 | 37,500 | — | — |
| 1984-11-19 | $10.70 | $10.70 | 135,750 | — | — |
| 1984-11-16 | $10.80 | $10.80 | 264,750 | — | — |
| 1984-11-15 | $10.80 | $10.80 | 132,375 | — | — |
| 1984-11-14 | $10.83 | $10.83 | 167,625 | — | — |
| 1984-11-13 | $10.93 | $10.93 | 217,875 | — | — |
| 1984-11-12 | $10.87 | $10.87 | 111,000 | — | — |
| 1984-11-09 | $10.80 | $10.80 | 361,875 | — | — |
| 1984-11-08 | $10.80 | $10.80 | 301,875 | — | — |
| 1984-11-07 | $10.80 | $10.80 | 117,000 | — | — |
| 1984-11-06 | $10.73 | $10.73 | 406,875 | — | — |
| 1984-11-05 | $10.67 | $10.67 | 258,375 | — | — |
| 1984-11-02 | $10.33 | $10.33 | 378,750 | — | — |
| 1984-11-01 | $9.73 | $9.73 | 173,625 | — | — |
| 1984-10-31 | $9.50 | $9.50 | 23,250 | — | — |
| 1984-10-30 | $9.57 | $9.57 | 45,750 | — | — |
| 1984-10-29 | $9.50 | $9.50 | 124,500 | — | — |
| 1984-10-26 | $9.40 | $9.40 | 170,250 | — | — |
| 1984-10-25 | $9.47 | $9.47 | 246,375 | — | — |
| 1984-10-24 | $9.40 | $9.40 | 166,500 | — | — |
| 1984-10-23 | $9.53 | $9.53 | 80,625 | — | — |
| 1984-10-22 | $9.33 | $9.33 | 44,625 | — | — |
| 1984-10-19 | $9.43 | $9.43 | 135,750 | — | — |
| 1984-10-18 | $9.40 | $9.40 | 96,750 | — | — |
| 1984-10-17 | $9.30 | $9.30 | 82,875 | — | — |
| 1984-10-16 | $9.33 | $9.33 | 31,875 | — | — |
| 1984-10-15 | $9.33 | $9.33 | 285,000 | — | — |
| 1984-10-12 | $9.33 | $9.33 | 150,750 | — | — |
| 1984-10-11 | $9.37 | $9.37 | 123,000 | — | — |
| 1984-10-10 | $9.43 | $9.43 | 136,875 | — | — |
| 1984-10-09 | $9.70 | $9.70 | 79,125 | — | — |
| 1984-10-08 | $9.80 | $9.80 | 49,875 | — | — |
| 1984-10-05 | $9.87 | $9.87 | 162,000 | — | — |
| 1984-10-04 | $9.90 | $9.90 | 88,125 | — | — |
| 1984-10-03 | $9.80 | $9.80 | 202,125 | — | — |
| 1984-10-02 | $9.60 | $9.60 | 64,875 | — | — |
| 1984-10-01 | $9.60 | $9.60 | 76,875 | — | — |
| 1984-09-28 | $9.47 | $9.47 | 129,000 | — | — |
| 1984-09-27 | $9.57 | $9.57 | 47,250 | — | — |
| 1984-09-26 | $9.53 | $9.53 | 144,375 | — | — |
| 1984-09-25 | $9.60 | $9.60 | 66,750 | — | — |
| 1984-09-24 | $9.67 | $9.67 | 44,625 | — | — |
| 1984-09-21 | $9.67 | $9.67 | 349,500 | — | — |
| 1984-09-20 | $9.40 | $9.40 | 175,875 | — | — |
| 1984-09-19 | $9.20 | $9.20 | 161,250 | — | — |
| 1984-09-18 | $9.33 | $9.33 | 162,375 | — | — |
| 1984-09-17 | $9.27 | $9.27 | 93,000 | — | — |
| 1984-09-14 | $9.47 | $9.47 | 192,375 | — | — |
| 1984-09-13 | $9.70 | $9.70 | 48,375 | — | — |
| 1984-09-12 | $9.80 | $9.80 | 62,250 | — | — |
| 1984-09-11 | $9.87 | $9.87 | 43,125 | — | — |
| 1984-09-10 | $9.97 | $9.97 | 109,125 | — | — |
| 1984-09-07 | $10.07 | $10.07 | 422,250 | — | — |
| 1984-09-06 | $10.30 | $10.30 | 129,000 | — | — |
| 1984-09-05 | $10.13 | $10.13 | 149,625 | — | — |
| 1984-09-04 | $10.10 | $10.10 | 235,125 | — | — |
| 1984-08-31 | $10.27 | $10.27 | 26,250 | — | — |
| 1984-08-30 | $10.10 | $10.10 | 67,125 | — | — |
| 1984-08-29 | $10.13 | $10.13 | 489,750 | — | — |
| 1984-08-28 | $9.80 | $9.80 | 98,625 | — | — |
| 1984-08-27 | $9.57 | $9.57 | 36,000 | — | — |
| 1984-08-24 | $9.77 | $9.77 | 373,125 | — | — |
| 1984-08-23 | $9.80 | $9.80 | 204,000 | — | — |
| 1984-08-22 | $9.80 | $9.80 | 130,875 | — | — |
| 1984-08-21 | $9.73 | $9.73 | 162,375 | — | — |
| 1984-08-20 | $10.13 | $10.13 | 91,500 | — | — |
| 1984-08-17 | $10.13 | $10.13 | 85,875 | — | — |
| 1984-08-16 | $10.20 | $10.20 | 780,750 | — | — |
| 1984-08-15 | $10.40 | $10.40 | 384,750 | — | — |
| 1984-08-14 | $10.23 | $10.23 | 278,625 | — | — |
| 1984-08-13 | $9.93 | $9.93 | 139,500 | — | — |
| 1984-08-10 | $9.67 | $9.67 | 1,387,125 | — | — |
| 1984-08-09 | $8.93 | $8.93 | 347,250 | — | — |
| 1984-08-08 | $8.73 | $8.73 | 95,250 | — | — |
| 1984-08-07 | $9.20 | $9.20 | 107,250 | — | — |
| 1984-08-06 | $9.40 | $9.40 | 286,875 | — | — |
| 1984-08-03 | $9.80 | $9.80 | 666,000 | — | — |
| 1984-08-02 | $9.07 | $9.07 | 1,435,875 | — | — |
| 1984-08-01 | $8.57 | $8.57 | 196,875 | — | — |
| 1984-07-31 | $8.60 | $8.60 | 234,375 | — | — |
| 1984-07-30 | $8.50 | $8.50 | 84,000 | — | — |
| 1984-07-27 | $8.67 | $8.67 | 121,125 | — | — |
| 1984-07-26 | $8.40 | $8.40 | 76,500 | — | — |
| 1984-07-25 | $8.53 | $8.53 | 210,375 | — | — |
| 1984-07-24 | $8.53 | $8.53 | 113,250 | — | — |
| 1984-07-23 | $8.73 | $8.73 | 207,375 | — | — |
| 1984-07-20 | $8.80 | $8.80 | 285,000 | — | — |
| 1984-07-19 | $9.07 | $9.07 | 43,500 | — | — |
| 1984-07-18 | $9.13 | $9.13 | 141,375 | — | — |
| 1984-07-17 | $9.43 | $9.43 | 163,875 | — | — |
| 1984-07-16 | $9.40 | $9.40 | 130,875 | — | — |
| 1984-07-13 | $9.27 | $9.27 | 100,500 | — | — |
| 1984-07-12 | $8.80 | $8.80 | 321,750 | — | — |
| 1984-07-11 | $9.07 | $9.07 | 74,625 | — | — |
| 1984-07-10 | $9.07 | $9.07 | 131,625 | — | — |
| 1984-07-09 | $9.07 | $9.07 | 237,375 | — | — |
| 1984-07-06 | $9.07 | $9.07 | 264,750 | — | — |
| 1984-07-05 | $9.07 | $9.07 | 1,111,875 | — | — |
| 1984-07-03 | $9.77 | $9.77 | 195,750 | — | — |
| 1984-07-02 | $9.93 | $9.93 | 75,000 | — | — |
| 1984-06-29 | $9.87 | $9.87 | 314,625 | — | — |
| 1984-06-28 | $9.73 | $9.73 | 72,000 | — | — |
| 1984-06-27 | $9.73 | $9.73 | 75,000 | — | — |
| 1984-06-26 | $9.73 | $9.73 | 30,375 | — | — |
| 1984-06-25 | $9.80 | $9.80 | 130,875 | — | — |
| 1984-06-22 | $9.83 | $9.83 | 24,000 | — | — |
| 1984-06-21 | $9.90 | $9.90 | 114,750 | — | — |
| 1984-06-20 | $10.00 | $10.00 | 78,375 | — | — |
| 1984-06-19 | $10.17 | $10.17 | 136,875 | — | — |
| 1984-06-18 | $10.20 | $10.20 | 99,750 | — | — |
| 1984-06-15 | $9.97 | $9.97 | 98,625 | — | — |
| 1984-06-14 | $10.27 | $10.27 | 55,500 | — | — |
| 1984-06-13 | $10.30 | $10.30 | 218,625 | — | — |
| 1984-06-12 | $10.40 | $10.40 | 163,500 | — | — |
| 1984-06-11 | $10.43 | $10.43 | 194,625 | — | — |
| 1984-06-08 | $10.80 | $10.80 | 100,125 | — | — |
| 1984-06-07 | $11.07 | $11.07 | 29,625 | — | — |
| 1984-06-06 | $11.17 | $11.17 | 34,875 | — | — |
| 1984-06-05 | $11.10 | $11.10 | 106,500 | — | — |
| 1984-06-04 | $11.13 | $11.13 | 408,375 | — | — |
| 1984-06-01 | $11.33 | $11.33 | 390,750 | — | — |
| 1984-05-31 | $10.77 | $10.77 | 179,625 | — | — |
| 1984-05-30 | $11.33 | $11.33 | 163,875 | — | — |
| 1984-05-29 | $11.70 | $11.70 | 60,750 | — | — |
| 1984-05-25 | $11.80 | $11.80 | 313,125 | — | — |
| 1984-05-24 | $11.83 | $11.83 | 298,875 | — | — |
| 1984-05-23 | $12.07 | $12.07 | 33,375 | — | — |
| 1984-05-22 | $12.07 | $12.07 | 102,375 | — | — |
| 1984-05-21 | $11.97 | $11.97 | 42,375 | — | — |
| 1984-05-18 | $11.93 | $11.93 | 114,000 | — | — |
| 1984-05-17 | $12.07 | $12.07 | 111,750 | — | — |
| 1984-05-16 | $11.77 | $11.77 | 139,500 | — | — |
| 1984-05-15 | $11.93 | $11.93 | 162,375 | — | — |
| 1984-05-14 | $12.13 | $12.13 | 216,000 | — | — |
| 1984-05-11 | $12.40 | $12.40 | 192,750 | — | — |
| 1984-05-10 | $12.70 | $12.70 | 122,250 | — | — |
| 1984-05-09 | $12.73 | $12.73 | 97,125 | — | — |
| 1984-05-08 | $12.90 | $12.90 | 92,250 | — | — |
| 1984-05-07 | $12.90 | $12.90 | 60,000 | — | — |
| 1984-05-04 | $12.87 | $12.87 | 54,000 | — | — |
| 1984-05-03 | $12.93 | $12.93 | 20,250 | — | — |
| 1984-05-02 | $12.83 | $12.83 | 18,000 | — | — |
| 1984-05-01 | $12.80 | $12.80 | 121,500 | — | — |
| 1984-04-30 | $12.77 | $12.77 | 117,375 | — | — |
| 1984-04-27 | $12.93 | $12.93 | 102,000 | — | — |
| 1984-04-26 | $12.90 | $12.90 | 105,375 | — | — |
| 1984-04-25 | $13.07 | $13.07 | 83,625 | — | — |
| 1984-04-24 | $13.20 | $13.20 | 97,875 | — | — |
| 1984-04-23 | $13.33 | $13.33 | 124,875 | — | — |
| 1984-04-19 | $13.20 | $13.20 | 60,375 | — | — |
| 1984-04-18 | $13.37 | $13.37 | 246,750 | — | — |
| 1984-04-17 | $13.40 | $13.40 | 29,625 | — | — |
| 1984-04-16 | $13.47 | $13.47 | 114,000 | — | — |
| 1984-04-13 | $13.47 | $13.47 | 53,250 | — | — |
| 1984-04-12 | $13.83 | $13.83 | 89,625 | — | — |
| 1984-04-11 | $13.73 | $13.73 | 326,625 | — | — |
| 1984-04-10 | $13.63 | $13.63 | 51,375 | — | — |
| 1984-04-09 | $13.70 | $13.70 | 152,625 | — | — |
| 1984-04-06 | $13.50 | $13.50 | 37,500 | — | — |
| 1984-04-05 | $13.43 | $13.43 | 69,750 | — | — |
| 1984-04-04 | $13.63 | $13.63 | 24,375 | — | — |
| 1984-04-03 | $13.63 | $13.63 | 32,625 | — | — |
| 1984-04-02 | $13.80 | $13.80 | 83,250 | — | — |
| 1984-03-30 | $13.67 | $13.67 | 58,125 | — | — |
| 1984-03-29 | $13.83 | $13.83 | 48,000 | — | — |
| 1984-03-28 | $13.87 | $13.87 | 159,000 | — | — |
| 1984-03-27 | $13.60 | $13.60 | 43,500 | — | — |
| 1984-03-26 | $13.60 | $13.60 | 223,125 | — | — |
| 1984-03-23 | $13.73 | $13.73 | 324,000 | — | — |
| 1984-03-22 | $13.73 | $13.73 | 135,000 | — | — |
| 1984-03-21 | $13.60 | $13.60 | 72,750 | — | — |
| 1984-03-20 | $13.53 | $13.53 | 285,000 | — | — |
| 1984-03-19 | $13.67 | $13.67 | 58,500 | — | — |
| 1984-03-16 | $13.87 | $13.87 | 87,750 | — | — |
| 1984-03-15 | $14.00 | $14.00 | 99,750 | — | — |
| 1984-03-14 | $14.07 | $14.07 | 415,125 | — | — |
| 1984-03-13 | $14.40 | $14.40 | 616,500 | — | — |
| 1984-03-12 | $14.23 | $14.23 | 60,000 | — | — |
| 1984-03-09 | $14.27 | $14.27 | 448,500 | — | — |
| 1984-03-08 | $14.27 | $14.27 | 218,625 | — | — |
| 1984-03-07 | $14.20 | $14.20 | 453,750 | — | — |
| 1984-03-06 | $14.43 | $14.43 | 237,000 | — | — |
| 1984-03-05 | $14.47 | $14.47 | 462,750 | — | — |
| 1984-03-02 | $14.33 | $14.33 | 174,000 | — | — |
| 1984-03-01 | $13.93 | $13.93 | 126,000 | — | — |
| 1984-02-29 | $14.20 | $14.20 | 87,750 | — | — |
| 1984-02-28 | $14.33 | $14.33 | 207,000 | — | — |
| 1984-02-27 | $14.53 | $14.53 | 321,750 | — | — |
| 1984-02-24 | $14.20 | $14.20 | 378,750 | — | — |
| 1984-02-23 | $13.93 | $13.93 | 732,750 | — | — |
| 1984-02-22 | $13.40 | $13.40 | 426,000 | — | — |
| 1984-02-21 | $12.77 | $12.77 | 250,875 | — | — |
| 1984-02-17 | $12.40 | $12.40 | 80,625 | — | — |
| 1984-02-16 | $12.47 | $12.47 | 190,125 | — | — |
| 1984-02-15 | $12.47 | $12.47 | 440,250 | — | — |
| 1984-02-14 | $12.33 | $12.33 | 81,000 | — | — |
| 1984-02-13 | $12.27 | $12.27 | 67,500 | — | — |
| 1984-02-10 | $12.33 | $12.33 | 56,625 | — | — |
| 1984-02-09 | $12.40 | $12.40 | 142,500 | — | — |
| 1984-02-08 | $12.67 | $12.67 | 200,625 | — | — |
| 1984-02-07 | $13.03 | $13.03 | 123,750 | — | — |
| 1984-02-06 | $13.23 | $13.23 | 207,375 | — | — |
| 1984-02-03 | $13.37 | $13.37 | 730,500 | — | — |
| 1984-02-02 | $13.33 | $13.33 | 546,750 | — | — |
| 1984-02-01 | $12.90 | $12.90 | 577,500 | — | — |
| 1984-01-31 | $12.53 | $12.53 | 656,625 | — | — |
| 1984-01-30 | $12.30 | $12.30 | 264,750 | — | — |
| 1984-01-27 | $12.50 | $12.50 | 293,250 | — | — |
| 1984-01-26 | $12.93 | $12.93 | 362,250 | — | — |
| 1984-01-25 | $12.47 | $12.47 | 205,875 | — | — |
| 1984-01-24 | $12.60 | $12.60 | 118,875 | — | — |
| 1984-01-23 | $12.60 | $12.60 | 88,500 | — | — |
| 1984-01-20 | $12.67 | $12.67 | 124,875 | — | — |
| 1984-01-19 | $12.73 | $12.73 | 116,625 | — | — |
| 1984-01-18 | $12.63 | $12.63 | 137,250 | — | — |
| 1984-01-17 | $12.67 | $12.67 | 45,750 | — | — |
| 1984-01-16 | $12.63 | $12.63 | 84,000 | — | — |
| 1984-01-13 | $12.67 | $12.67 | 107,250 | — | — |
| 1984-01-12 | $12.73 | $12.73 | 114,000 | — | — |
| 1984-01-11 | $12.73 | $12.73 | 129,750 | — | — |
| 1984-01-10 | $12.73 | $12.73 | 249,750 | — | — |
| 1984-01-09 | $12.87 | $12.87 | 403,875 | — | — |
| 1984-01-06 | $12.93 | $12.93 | 166,500 | — | — |
| 1984-01-05 | $13.40 | $13.40 | 216,000 | — | — |
| 1984-01-04 | $13.40 | $13.40 | 283,125 | — | — |
| 1984-01-03 | $13.47 | $13.47 | 172,875 | — | — |