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
- 1973-02-21 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 | $9.52 | $9.52 | 92,295 | — | — |
| 1984-12-28 | $9.52 | $9.52 | 32,445 | — | — |
| 1984-12-27 | $9.48 | $9.48 | 112,455 | — | — |
| 1984-12-26 | $9.60 | $9.60 | 36,225 | — | — |
| 1984-12-24 | $9.68 | $9.68 | 51,030 | — | — |
| 1984-12-21 | $9.80 | $9.80 | 134,505 | — | — |
| 1984-12-20 | $10.12 | $10.12 | 122,220 | — | — |
| 1984-12-19 | $10.16 | $10.16 | 95,760 | — | — |
| 1984-12-18 | $10.04 | $10.04 | 55,755 | — | — |
| 1984-12-17 | $9.96 | $9.96 | 57,960 | — | — |
| 1984-12-14 | $9.88 | $9.88 | 164,430 | — | — |
| 1984-12-13 | $9.92 | $9.92 | 24,570 | — | — |
| 1984-12-12 | $9.84 | $9.84 | 14,490 | — | — |
| 1984-12-11 | $9.76 | $9.76 | 51,030 | — | — |
| 1984-12-10 | $9.92 | $9.92 | 43,470 | — | — |
| 1984-12-07 | $9.72 | $9.72 | 78,120 | — | — |
| 1984-12-06 | $9.64 | $9.64 | 26,145 | — | — |
| 1984-12-05 | $9.64 | $9.64 | 71,820 | — | — |
| 1984-12-04 | $9.68 | $9.68 | 142,380 | — | — |
| 1984-12-03 | $9.48 | $9.48 | 27,090 | — | — |
| 1984-11-30 | $9.56 | $9.56 | 22,995 | — | — |
| 1984-11-29 | $9.56 | $9.56 | 12,915 | — | — |
| 1984-11-28 | $9.68 | $9.68 | 17,010 | — | — |
| 1984-11-27 | $9.76 | $9.76 | 259,560 | — | — |
| 1984-11-26 | $9.64 | $9.64 | 27,405 | — | — |
| 1984-11-23 | $9.68 | $9.68 | 113,715 | — | — |
| 1984-11-21 | $9.52 | $9.52 | 250,425 | — | — |
| 1984-11-20 | $9.64 | $9.64 | 31,500 | — | — |
| 1984-11-19 | $9.64 | $9.64 | 31,500 | — | — |
| 1984-11-16 | $9.64 | $9.64 | 34,965 | — | — |
| 1984-11-15 | $9.68 | $9.68 | 55,440 | — | — |
| 1984-11-14 | $9.64 | $9.64 | 51,345 | — | — |
| 1984-11-13 | $9.60 | $9.60 | 23,940 | — | — |
| 1984-11-12 | $9.72 | $9.72 | 29,610 | — | — |
| 1984-11-09 | $9.64 | $9.64 | 49,455 | — | — |
| 1984-11-08 | $9.72 | $9.72 | 18,270 | — | — |
| 1984-11-07 | $9.64 | $9.64 | 25,515 | — | — |
| 1984-11-06 | $9.72 | $9.72 | 475,650 | — | — |
| 1984-11-05 | $9.60 | $9.60 | 24,570 | — | — |
| 1984-11-02 | $9.56 | $9.56 | 51,660 | — | — |
| 1984-11-01 | $9.56 | $9.56 | 27,405 | — | — |
| 1984-10-31 | $9.56 | $9.56 | 30,870 | — | — |
| 1984-10-30 | $9.56 | $9.56 | 17,010 | — | — |
| 1984-10-29 | $9.48 | $9.48 | 14,805 | — | — |
| 1984-10-26 | $9.52 | $9.52 | 59,535 | — | — |
| 1984-10-25 | $9.56 | $9.56 | 57,645 | — | — |
| 1984-10-24 | $9.52 | $9.52 | 100,800 | — | — |
| 1984-10-23 | $9.64 | $9.64 | 44,730 | — | — |
| 1984-10-22 | $9.48 | $9.48 | 49,770 | — | — |
| 1984-10-19 | $9.29 | $9.29 | 87,570 | — | — |
| 1984-10-18 | $9.48 | $9.48 | 131,355 | — | — |
| 1984-10-17 | $9.64 | $9.64 | 42,840 | — | — |
| 1984-10-16 | $9.68 | $9.68 | 42,210 | — | — |
| 1984-10-15 | $9.76 | $9.76 | 106,785 | — | — |
| 1984-10-12 | $9.76 | $9.76 | 44,415 | — | — |
| 1984-10-11 | $9.76 | $9.76 | 19,530 | — | — |
| 1984-10-10 | $9.72 | $9.72 | 131,040 | — | — |
| 1984-10-09 | $9.64 | $9.64 | 40,950 | — | — |
| 1984-10-08 | $9.76 | $9.76 | 88,830 | — | — |
| 1984-10-05 | $9.96 | $9.96 | 23,940 | — | — |
| 1984-10-04 | $10.00 | $10.00 | 67,410 | — | — |
| 1984-10-03 | $10.08 | $10.08 | 144,270 | — | — |
| 1984-10-02 | $10.44 | $10.44 | 46,935 | — | — |
| 1984-10-01 | $10.44 | $10.44 | 63,630 | — | — |
| 1984-09-28 | $10.48 | $10.48 | 113,085 | — | — |
| 1984-09-27 | $10.48 | $10.48 | 60,480 | — | — |
| 1984-09-26 | $10.40 | $10.40 | 185,220 | — | — |
| 1984-09-25 | $10.32 | $10.32 | 35,910 | — | — |
| 1984-09-24 | $10.28 | $10.28 | 38,745 | — | — |
| 1984-09-21 | $10.24 | $10.24 | 46,935 | — | — |
| 1984-09-20 | $10.24 | $10.24 | 114,975 | — | — |
| 1984-09-19 | $10.24 | $10.24 | 102,690 | — | — |
| 1984-09-18 | $10.28 | $10.28 | 57,015 | — | — |
| 1984-09-17 | $10.28 | $10.28 | 101,745 | — | — |
| 1984-09-14 | $10.28 | $10.28 | 88,830 | — | — |
| 1984-09-13 | $10.24 | $10.24 | 78,435 | — | — |
| 1984-09-12 | $10.08 | $10.08 | 220,500 | — | — |
| 1984-09-11 | $10.16 | $10.16 | 102,060 | — | — |
| 1984-09-10 | $10.20 | $10.20 | 82,530 | — | — |
| 1984-09-07 | $10.08 | $10.08 | 37,485 | — | — |
| 1984-09-06 | $10.08 | $10.08 | 42,840 | — | — |
| 1984-09-05 | $9.84 | $9.84 | 48,195 | — | — |
| 1984-09-04 | $9.60 | $9.60 | 16,380 | — | — |
| 1984-08-31 | $9.88 | $9.88 | 66,465 | — | — |
| 1984-08-30 | $10.04 | $10.04 | 29,295 | — | — |
| 1984-08-29 | $10.20 | $10.20 | 56,700 | — | — |
| 1984-08-28 | $10.16 | $10.16 | 92,295 | — | — |
| 1984-08-27 | $10.24 | $10.24 | 33,390 | — | — |
| 1984-08-24 | $10.24 | $10.24 | 136,710 | — | — |
| 1984-08-23 | $10.24 | $10.24 | 54,180 | — | — |
| 1984-08-22 | $10.24 | $10.24 | 221,130 | — | — |
| 1984-08-21 | $10.16 | $10.16 | 187,740 | — | — |
| 1984-08-20 | $9.52 | $9.52 | 32,445 | — | — |
| 1984-08-17 | $9.56 | $9.56 | 4,095 | — | — |
| 1984-08-16 | $9.52 | $9.52 | 33,075 | — | — |
| 1984-08-15 | $9.60 | $9.60 | 58,905 | — | — |
| 1984-08-14 | $9.48 | $9.48 | 38,115 | — | — |
| 1984-08-13 | $9.52 | $9.52 | 61,425 | — | — |
| 1984-08-10 | $9.68 | $9.68 | 110,565 | — | — |
| 1984-08-09 | $9.76 | $9.76 | 152,460 | — | — |
| 1984-08-08 | $9.44 | $9.44 | 28,350 | — | — |
| 1984-08-07 | $9.37 | $9.37 | 348,705 | — | — |
| 1984-08-06 | $9.56 | $9.56 | 246,645 | — | — |
| 1984-08-03 | $9.60 | $9.60 | 187,425 | — | — |
| 1984-08-02 | $9.37 | $9.37 | 97,965 | — | — |
| 1984-08-01 | $9.13 | $9.13 | 61,110 | — | — |
| 1984-07-31 | $8.97 | $8.97 | 252,000 | — | — |
| 1984-07-30 | $8.97 | $8.97 | 22,680 | — | — |
| 1984-07-27 | $9.01 | $9.01 | 109,305 | — | — |
| 1984-07-26 | $8.73 | $8.73 | 14,490 | — | — |
| 1984-07-25 | $8.69 | $8.69 | 11,655 | — | — |
| 1984-07-24 | $8.57 | $8.57 | 104,580 | — | — |
| 1984-07-23 | $8.69 | $8.69 | 80,010 | — | — |
| 1984-07-20 | $8.77 | $8.77 | 35,280 | — | — |
| 1984-07-19 | $8.89 | $8.89 | 28,665 | — | — |
| 1984-07-18 | $8.97 | $8.97 | 132,615 | — | — |
| 1984-07-17 | $8.97 | $8.97 | 107,730 | — | — |
| 1984-07-16 | $8.81 | $8.81 | 28,980 | — | — |
| 1984-07-13 | $8.77 | $8.77 | 41,265 | — | — |
| 1984-07-12 | $8.65 | $8.65 | 33,705 | — | — |
| 1984-07-11 | $8.85 | $8.85 | 16,380 | — | — |
| 1984-07-10 | $9.05 | $9.05 | 31,185 | — | — |
| 1984-07-09 | $9.01 | $9.01 | 76,230 | — | — |
| 1984-07-06 | $9.01 | $9.01 | 101,115 | — | — |
| 1984-07-05 | $9.09 | $9.09 | 15,750 | — | — |
| 1984-07-03 | $8.89 | $8.89 | 11,655 | — | — |
| 1984-07-02 | $8.73 | $8.73 | 18,900 | — | — |
| 1984-06-29 | $8.65 | $8.65 | 155,925 | — | — |
| 1984-06-28 | $8.85 | $8.85 | 75,285 | — | — |
| 1984-06-27 | $8.69 | $8.69 | 29,295 | — | — |
| 1984-06-26 | $8.61 | $8.61 | 164,115 | — | — |
| 1984-06-25 | $8.69 | $8.69 | 57,015 | — | — |
| 1984-06-22 | $8.65 | $8.65 | 48,510 | — | — |
| 1984-06-21 | $8.73 | $8.73 | 71,820 | — | — |
| 1984-06-20 | $8.77 | $8.77 | 39,375 | — | — |
| 1984-06-19 | $8.69 | $8.69 | 44,100 | — | — |
| 1984-06-18 | $8.69 | $8.69 | 27,405 | — | — |
| 1984-06-15 | $8.65 | $8.65 | 53,550 | — | — |
| 1984-06-14 | $8.81 | $8.81 | 7,560 | — | — |
| 1984-06-13 | $8.93 | $8.93 | 211,050 | — | — |
| 1984-06-12 | $8.93 | $8.93 | 160,335 | — | — |
| 1984-06-11 | $9.21 | $9.21 | 540,225 | — | — |
| 1984-06-08 | $9.29 | $9.29 | 121,275 | — | — |
| 1984-06-07 | $8.89 | $8.89 | 329,805 | — | — |
| 1984-06-06 | $8.69 | $8.69 | 16,065 | — | — |
| 1984-06-05 | $8.61 | $8.61 | 5,040 | — | — |
| 1984-06-04 | $8.61 | $8.61 | 19,215 | — | — |
| 1984-06-01 | $8.49 | $8.49 | 403,200 | — | — |
| 1984-05-31 | $8.53 | $8.53 | 80,955 | — | — |
| 1984-05-30 | $8.45 | $8.45 | 48,825 | — | — |
| 1984-05-29 | $8.57 | $8.57 | 83,475 | — | — |
| 1984-05-25 | $8.57 | $8.57 | 240,030 | — | — |
| 1984-05-24 | $8.69 | $8.69 | 165,060 | — | — |
| 1984-05-23 | $8.77 | $8.77 | 22,995 | — | — |
| 1984-05-22 | $8.77 | $8.77 | 618,975 | — | — |
| 1984-05-21 | $8.73 | $8.73 | 101,115 | — | — |
| 1984-05-18 | $8.77 | $8.77 | 74,025 | — | — |
| 1984-05-17 | $8.93 | $8.93 | 710,325 | — | — |
| 1984-05-16 | $9.09 | $9.09 | 595,665 | — | — |
| 1984-05-15 | $9.09 | $9.09 | 34,020 | — | — |
| 1984-05-14 | $9.21 | $9.21 | 329,490 | — | — |
| 1984-05-11 | $9.25 | $9.25 | 41,265 | — | — |
| 1984-05-10 | $9.29 | $9.29 | 28,350 | — | — |
| 1984-05-09 | $9.21 | $9.21 | 32,130 | — | — |
| 1984-05-08 | $9.21 | $9.21 | 63,315 | — | — |
| 1984-05-07 | $9.21 | $9.21 | 86,940 | — | — |
| 1984-05-04 | $9.09 | $9.09 | 94,185 | — | — |
| 1984-05-03 | $9.21 | $9.21 | 70,875 | — | — |
| 1984-05-02 | $8.93 | $8.93 | 23,625 | — | — |
| 1984-05-01 | $8.89 | $8.89 | 39,060 | — | — |
| 1984-04-30 | $8.81 | $8.81 | 24,255 | — | — |
| 1984-04-27 | $8.89 | $8.89 | 6,615 | — | — |
| 1984-04-26 | $9.01 | $9.01 | 22,050 | — | — |
| 1984-04-25 | $8.89 | $8.89 | 42,210 | — | — |
| 1984-04-24 | $8.81 | $8.81 | 64,890 | — | — |
| 1984-04-23 | $8.81 | $8.81 | 37,170 | — | — |
| 1984-04-19 | $8.97 | $8.97 | 481,005 | — | — |
| 1984-04-18 | $9.17 | $9.17 | 129,465 | — | — |
| 1984-04-17 | $9.17 | $9.17 | 47,250 | — | — |
| 1984-04-16 | $8.97 | $8.97 | 65,835 | — | — |
| 1984-04-13 | $8.73 | $8.73 | 41,580 | — | — |
| 1984-04-12 | $8.69 | $8.69 | 12,915 | — | — |
| 1984-04-11 | $8.65 | $8.65 | 30,555 | — | — |
| 1984-04-10 | $8.73 | $8.73 | 15,435 | — | — |
| 1984-04-09 | $8.77 | $8.77 | 19,215 | — | — |
| 1984-04-06 | $8.77 | $8.77 | 50,085 | — | — |
| 1984-04-05 | $9.01 | $9.01 | 31,185 | — | — |
| 1984-04-04 | $9.13 | $9.13 | 11,025 | — | — |
| 1984-04-03 | $9.21 | $9.21 | 171,675 | — | — |
| 1984-04-02 | $9.21 | $9.21 | 121,275 | — | — |
| 1984-03-30 | $9.25 | $9.25 | 101,430 | — | — |
| 1984-03-29 | $9.25 | $9.25 | 74,970 | — | — |
| 1984-03-28 | $9.09 | $9.09 | 18,900 | — | — |
| 1984-03-27 | $8.61 | $8.61 | 69,930 | — | — |
| 1984-03-26 | $8.69 | $8.69 | 34,335 | — | — |
| 1984-03-23 | $8.57 | $8.57 | 48,195 | — | — |
| 1984-03-22 | $8.37 | $8.37 | 206,640 | — | — |
| 1984-03-21 | $8.73 | $8.73 | 60,480 | — | — |
| 1984-03-20 | $8.89 | $8.89 | 21,105 | — | — |
| 1984-03-19 | $8.81 | $8.81 | 84,420 | — | — |
| 1984-03-16 | $8.89 | $8.89 | 53,865 | — | — |
| 1984-03-15 | $8.73 | $8.73 | 20,790 | — | — |
| 1984-03-14 | $8.57 | $8.57 | 32,445 | — | — |
| 1984-03-13 | $8.53 | $8.53 | 112,455 | — | — |
| 1984-03-12 | $8.61 | $8.61 | 36,855 | — | — |
| 1984-03-09 | $8.45 | $8.45 | 77,805 | — | — |
| 1984-03-08 | $8.33 | $8.33 | 47,250 | — | — |
| 1984-03-07 | $8.06 | $8.06 | 31,185 | — | — |
| 1984-03-06 | $8.02 | $8.02 | 61,425 | — | — |
| 1984-03-05 | $8.17 | $8.17 | 26,145 | — | — |
| 1984-03-02 | $8.17 | $8.17 | 63,630 | — | — |
| 1984-03-01 | $8.25 | $8.25 | 38,115 | — | — |
| 1984-02-29 | $8.21 | $8.21 | 25,200 | — | — |
| 1984-02-28 | $8.17 | $8.17 | 118,755 | — | — |
| 1984-02-27 | $8.21 | $8.21 | 529,200 | — | — |
| 1984-02-24 | $8.29 | $8.29 | 148,680 | — | — |
| 1984-02-23 | $8.17 | $8.17 | 117,810 | — | — |
| 1984-02-22 | $8.25 | $8.25 | 57,015 | — | — |
| 1984-02-21 | $8.37 | $8.37 | 41,895 | — | — |
| 1984-02-17 | $8.45 | $8.45 | 76,230 | — | — |
| 1984-02-16 | $8.57 | $8.57 | 136,710 | — | — |
| 1984-02-15 | $8.53 | $8.53 | 23,940 | — | — |
| 1984-02-14 | $8.41 | $8.41 | 378,630 | — | — |
| 1984-02-13 | $8.21 | $8.21 | 74,655 | — | — |
| 1984-02-10 | $8.17 | $8.17 | 107,415 | — | — |
| 1984-02-09 | $8.17 | $8.17 | 95,760 | — | — |
| 1984-02-08 | $8.02 | $8.02 | 107,730 | — | — |
| 1984-02-07 | $8.57 | $8.57 | 52,290 | — | — |
| 1984-02-06 | $8.53 | $8.53 | 33,075 | — | — |
| 1984-02-03 | $8.73 | $8.73 | 74,025 | — | — |
| 1984-02-02 | $8.89 | $8.89 | 38,430 | — | — |
| 1984-02-01 | $8.93 | $8.93 | 88,200 | — | — |
| 1984-01-31 | $9.13 | $9.13 | 115,920 | — | — |
| 1984-01-30 | $9.13 | $9.13 | 37,485 | — | — |
| 1984-01-27 | $9.09 | $9.09 | 58,275 | — | — |
| 1984-01-26 | $9.21 | $9.21 | 41,580 | — | — |
| 1984-01-25 | $9.21 | $9.21 | 74,340 | — | — |
| 1984-01-24 | $9.29 | $9.29 | 178,290 | — | — |
| 1984-01-23 | $9.17 | $9.17 | 104,265 | — | — |
| 1984-01-20 | $9.52 | $9.52 | 40,005 | — | — |
| 1984-01-19 | $9.44 | $9.44 | 92,925 | — | — |
| 1984-01-18 | $9.52 | $9.52 | 84,420 | — | — |
| 1984-01-17 | $9.52 | $9.52 | 790,965 | — | — |
| 1984-01-16 | $9.72 | $9.72 | 116,865 | — | — |
| 1984-01-13 | $9.68 | $9.68 | 7,245 | — | — |
| 1984-01-12 | $9.68 | $9.68 | 18,900 | — | — |
| 1984-01-11 | $9.56 | $9.56 | 81,900 | — | — |
| 1984-01-10 | $9.56 | $9.56 | 333,585 | — | — |
| 1984-01-09 | $9.56 | $9.56 | 139,230 | — | — |
| 1984-01-06 | $9.64 | $9.64 | 74,655 | — | — |
| 1984-01-05 | $9.60 | $9.60 | 155,610 | — | — |
| 1984-01-04 | $9.80 | $9.80 | 219,555 | — | — |
| 1984-01-03 | $9.72 | $9.72 | 137,025 | — | — |