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 | $9.59 | $9.59 | 14,867 | — | — |
| 1984-12-28 | $9.70 | $9.70 | 20,177 | — | — |
| 1984-12-27 | $9.51 | $9.51 | 18,053 | — | — |
| 1984-12-26 | $9.51 | $9.51 | 1,062 | — | — |
| 1984-12-24 | $9.56 | $9.56 | 2,124 | — | — |
| 1984-12-21 | $9.56 | $9.56 | 5,310 | — | — |
| 1984-12-20 | $9.42 | $9.42 | 0 | — | — |
| 1984-12-19 | $9.42 | $9.42 | 5,310 | — | — |
| 1984-12-18 | $9.42 | $9.42 | 13,805 | — | — |
| 1984-12-17 | $9.28 | $9.28 | 0 | — | — |
| 1984-12-14 | $9.28 | $9.28 | 1,062 | — | — |
| 1984-12-13 | $9.28 | $9.28 | 4,248 | — | — |
| 1984-12-12 | $9.45 | $9.45 | 8,495 | — | — |
| 1984-12-11 | $9.56 | $9.56 | 2,124 | — | — |
| 1984-12-10 | $9.38 | $9.38 | 1,062 | — | — |
| 1984-12-07 | $9.50 | $9.50 | 6,372 | — | — |
| 1984-12-06 | $9.56 | $9.56 | 3,186 | — | — |
| 1984-12-05 | $9.51 | $9.51 | 4,248 | — | — |
| 1984-12-04 | $9.75 | $9.75 | 1,062 | — | — |
| 1984-12-03 | $9.79 | $9.79 | 2,124 | — | — |
| 1984-11-30 | $9.73 | $9.73 | 13,805 | — | — |
| 1984-11-29 | $9.75 | $9.75 | 0 | — | — |
| 1984-11-28 | $9.75 | $9.75 | 0 | — | — |
| 1984-11-27 | $9.75 | $9.75 | 2,124 | — | — |
| 1984-11-26 | $9.72 | $9.72 | 5,310 | — | — |
| 1984-11-23 | $9.71 | $9.71 | 6,372 | — | — |
| 1984-11-21 | $9.75 | $9.75 | 4,248 | — | — |
| 1984-11-20 | $9.62 | $9.62 | 3,186 | — | — |
| 1984-11-19 | $9.79 | $9.79 | 15,929 | — | — |
| 1984-11-16 | $9.77 | $9.77 | 24,424 | — | — |
| 1984-11-15 | $9.70 | $9.70 | 18,053 | — | — |
| 1984-11-14 | $9.56 | $9.56 | 9,557 | — | — |
| 1984-11-13 | $9.57 | $9.57 | 4,248 | — | — |
| 1984-11-12 | $9.66 | $9.66 | 13,805 | — | — |
| 1984-11-09 | $9.30 | $9.30 | 2,124 | — | — |
| 1984-11-08 | $9.49 | $9.49 | 0 | — | — |
| 1984-11-07 | $9.49 | $9.49 | 13,805 | — | — |
| 1984-11-06 | $9.65 | $9.65 | 13,805 | — | — |
| 1984-11-05 | $9.35 | $9.35 | 7,434 | — | — |
| 1984-11-02 | $9.37 | $9.37 | 4,248 | — | — |
| 1984-11-01 | $9.15 | $9.15 | 2,124 | — | — |
| 1984-10-31 | $9.15 | $9.15 | 1,062 | — | — |
| 1984-10-30 | $9.30 | $9.30 | 3,186 | — | — |
| 1984-10-29 | $9.39 | $9.39 | 4,248 | — | — |
| 1984-10-26 | $9.42 | $9.42 | 1,062 | — | — |
| 1984-10-25 | $9.42 | $9.42 | 1,062 | — | — |
| 1984-10-24 | $9.49 | $9.49 | 1,062 | — | — |
| 1984-10-23 | $9.57 | $9.57 | 3,186 | — | — |
| 1984-10-22 | $9.41 | $9.41 | 0 | — | — |
| 1984-10-19 | $9.41 | $9.41 | 11,681 | — | — |
| 1984-10-18 | $9.51 | $9.51 | 14,867 | — | — |
| 1984-10-17 | $9.49 | $9.49 | 6,372 | — | — |
| 1984-10-16 | $9.41 | $9.41 | 4,248 | — | — |
| 1984-10-15 | $9.41 | $9.41 | 3,186 | — | — |
| 1984-10-12 | $9.44 | $9.44 | 0 | — | — |
| 1984-10-11 | $9.44 | $9.44 | 2,124 | — | — |
| 1984-10-10 | $9.51 | $9.51 | 4,248 | — | — |
| 1984-10-09 | $9.49 | $9.49 | 4,248 | — | — |
| 1984-10-08 | $9.49 | $9.49 | 5,310 | — | — |
| 1984-10-05 | $9.56 | $9.56 | 0 | — | — |
| 1984-10-04 | $9.56 | $9.56 | 6,372 | — | — |
| 1984-10-03 | $9.68 | $9.68 | 5,310 | — | — |
| 1984-10-02 | $9.69 | $9.69 | 2,124 | — | — |
| 1984-10-01 | $9.56 | $9.56 | 2,124 | — | — |
| 1984-09-28 | $9.49 | $9.49 | 16,991 | — | — |
| 1984-09-27 | $9.70 | $9.70 | 0 | — | — |
| 1984-09-26 | $9.70 | $9.70 | 6,372 | — | — |
| 1984-09-25 | $9.28 | $9.28 | 1,062 | — | — |
| 1984-09-24 | $9.26 | $9.26 | 3,186 | — | — |
| 1984-09-21 | $9.26 | $9.26 | 2,124 | — | — |
| 1984-09-20 | $9.25 | $9.25 | 12,743 | — | — |
| 1984-09-19 | $9.50 | $9.50 | 4,248 | — | — |
| 1984-09-18 | $9.52 | $9.52 | 2,124 | — | — |
| 1984-09-17 | $9.62 | $9.62 | 1,062 | — | — |
| 1984-09-14 | $9.77 | $9.77 | 1,062 | — | — |
| 1984-09-13 | $9.70 | $9.70 | 4,248 | — | — |
| 1984-09-12 | $9.70 | $9.70 | 2,124 | — | — |
| 1984-09-11 | $9.70 | $9.70 | 0 | — | — |
| 1984-09-10 | $9.70 | $9.70 | 2,124 | — | — |
| 1984-09-07 | $9.78 | $9.78 | 4,248 | — | — |
| 1984-09-06 | $9.78 | $9.78 | 4,248 | — | — |
| 1984-09-05 | $9.77 | $9.77 | 4,248 | — | — |
| 1984-09-04 | $9.82 | $9.82 | 16,991 | — | — |
| 1984-08-31 | $10.03 | $10.03 | 13,805 | — | — |
| 1984-08-30 | $9.78 | $9.78 | 2,124 | — | — |
| 1984-08-29 | $9.81 | $9.81 | 7,434 | — | — |
| 1984-08-28 | $9.89 | $9.89 | 39,291 | — | — |
| 1984-08-27 | $9.78 | $9.78 | 22,301 | — | — |
| 1984-08-24 | $9.49 | $9.49 | 8,495 | — | — |
| 1984-08-23 | $9.25 | $9.25 | 3,186 | — | — |
| 1984-08-22 | $9.18 | $9.18 | 15,929 | — | — |
| 1984-08-21 | $9.26 | $9.26 | 8,495 | — | — |
| 1984-08-20 | $9.24 | $9.24 | 2,124 | — | — |
| 1984-08-17 | $9.42 | $9.42 | 13,805 | — | — |
| 1984-08-16 | $9.62 | $9.62 | 33,982 | — | — |
| 1984-08-15 | $9.39 | $9.39 | 18,053 | — | — |
| 1984-08-14 | $9.15 | $9.15 | 8,495 | — | — |
| 1984-08-13 | $9.10 | $9.10 | 8,495 | — | — |
| 1984-08-10 | $9.09 | $9.09 | 27,610 | — | — |
| 1984-08-09 | $8.36 | $8.36 | 2,124 | — | — |
| 1984-08-08 | $8.37 | $8.37 | 5,310 | — | — |
| 1984-08-07 | $8.28 | $8.28 | 9,557 | — | — |
| 1984-08-06 | $8.39 | $8.39 | 2,124 | — | — |
| 1984-08-03 | $8.40 | $8.40 | 9,557 | — | — |
| 1984-08-02 | $8.38 | $8.38 | 6,372 | — | — |
| 1984-08-01 | $8.38 | $8.38 | 0 | — | — |
| 1984-07-31 | $8.38 | $8.38 | 0 | — | — |
| 1984-07-30 | $8.38 | $8.38 | 0 | — | — |
| 1984-07-27 | $8.38 | $8.38 | 2,124 | — | — |
| 1984-07-26 | $8.38 | $8.38 | 0 | — | — |
| 1984-07-25 | $8.38 | $8.38 | 15,929 | — | — |
| 1984-07-24 | $8.48 | $8.48 | 1,062 | — | — |
| 1984-07-23 | $8.48 | $8.48 | 18,053 | — | — |
| 1984-07-20 | $8.57 | $8.57 | 15,929 | — | — |
| 1984-07-19 | $8.43 | $8.43 | 1,062 | — | — |
| 1984-07-18 | $8.51 | $8.51 | 0 | — | — |
| 1984-07-17 | $8.51 | $8.51 | 11,681 | — | — |
| 1984-07-16 | $8.69 | $8.69 | 23,362 | — | — |
| 1984-07-13 | $8.40 | $8.40 | 8,495 | — | — |
| 1984-07-12 | $8.26 | $8.26 | 5,310 | — | — |
| 1984-07-11 | $8.17 | $8.17 | 3,186 | — | — |
| 1984-07-10 | $8.17 | $8.17 | 9,557 | — | — |
| 1984-07-09 | $8.17 | $8.17 | 4,248 | — | — |
| 1984-07-06 | $8.10 | $8.10 | 2,124 | — | — |
| 1984-07-05 | $8.10 | $8.10 | 0 | — | — |
| 1984-07-03 | $8.10 | $8.10 | 4,248 | — | — |
| 1984-07-02 | $8.19 | $8.19 | 0 | — | — |
| 1984-06-29 | $8.19 | $8.19 | 3,186 | — | — |
| 1984-06-28 | $8.10 | $8.10 | 2,124 | — | — |
| 1984-06-27 | $8.22 | $8.22 | 8,495 | — | — |
| 1984-06-26 | $8.36 | $8.36 | 0 | — | — |
| 1984-06-25 | $8.36 | $8.36 | 6,372 | — | — |
| 1984-06-22 | $8.28 | $8.28 | 18,053 | — | — |
| 1984-06-21 | $8.03 | $8.03 | 6,372 | — | — |
| 1984-06-20 | $7.77 | $7.77 | 13,805 | — | — |
| 1984-06-19 | $7.57 | $7.57 | 0 | — | — |
| 1984-06-18 | $7.57 | $7.57 | 4,248 | — | — |
| 1984-06-15 | $7.59 | $7.59 | 6,372 | — | — |
| 1984-06-14 | $7.63 | $7.63 | 1,062 | — | — |
| 1984-06-13 | $7.53 | $7.53 | 1,062 | — | — |
| 1984-06-12 | $7.66 | $7.66 | 8,495 | — | — |
| 1984-06-11 | $7.70 | $7.70 | 2,124 | — | — |
| 1984-06-08 | $7.63 | $7.63 | 1,062 | — | — |
| 1984-06-07 | $7.71 | $7.71 | 1,062 | — | — |
| 1984-06-06 | $7.67 | $7.67 | 2,124 | — | — |
| 1984-06-05 | $7.53 | $7.53 | 5,310 | — | — |
| 1984-06-04 | $7.44 | $7.44 | 16,991 | — | — |
| 1984-06-01 | $7.77 | $7.77 | 0 | — | — |
| 1984-05-31 | $7.77 | $7.77 | 3,186 | — | — |
| 1984-05-30 | $7.70 | $7.70 | 19,115 | — | — |
| 1984-05-29 | $7.79 | $7.79 | 5,310 | — | — |
| 1984-05-25 | $7.82 | $7.82 | 8,495 | — | — |
| 1984-05-24 | $7.77 | $7.77 | 1,062 | — | — |
| 1984-05-23 | $7.93 | $7.93 | 3,186 | — | — |
| 1984-05-22 | $7.98 | $7.98 | 3,186 | — | — |
| 1984-05-21 | $8.07 | $8.07 | 3,186 | — | — |
| 1984-05-18 | $8.32 | $8.32 | 4,248 | — | — |
| 1984-05-17 | $8.33 | $8.33 | 19,115 | — | — |
| 1984-05-16 | $8.59 | $8.59 | 39,291 | — | — |
| 1984-05-15 | $8.20 | $8.20 | 2,124 | — | — |
| 1984-05-14 | $8.29 | $8.29 | 0 | — | — |
| 1984-05-11 | $8.29 | $8.29 | 7,434 | — | — |
| 1984-05-10 | $8.31 | $8.31 | 1,062 | — | — |
| 1984-05-09 | $8.29 | $8.29 | 5,310 | — | — |
| 1984-05-08 | $8.29 | $8.29 | 9,557 | — | — |
| 1984-05-07 | $8.03 | $8.03 | 2,124 | — | — |
| 1984-05-04 | $8.05 | $8.05 | 12,743 | — | — |
| 1984-05-03 | $7.71 | $7.71 | 2,124 | — | — |
| 1984-05-02 | $7.72 | $7.72 | 3,186 | — | — |
| 1984-05-01 | $7.56 | $7.56 | 5,310 | — | — |
| 1984-04-30 | $7.56 | $7.56 | 1,062 | — | — |
| 1984-04-27 | $7.63 | $7.63 | 5,310 | — | — |
| 1984-04-26 | $7.72 | $7.72 | 2,124 | — | — |
| 1984-04-25 | $7.72 | $7.72 | 1,062 | — | — |
| 1984-04-24 | $7.72 | $7.72 | 2,124 | — | — |
| 1984-04-23 | $7.84 | $7.84 | 1,062 | — | — |
| 1984-04-19 | $7.91 | $7.91 | 18,053 | — | — |
| 1984-04-18 | $7.98 | $7.98 | 3,186 | — | — |
| 1984-04-17 | $8.12 | $8.12 | 13,805 | — | — |
| 1984-04-16 | $7.86 | $7.86 | 5,310 | — | — |
| 1984-04-13 | $7.91 | $7.91 | 2,124 | — | — |
| 1984-04-12 | $8.00 | $8.00 | 8,495 | — | — |
| 1984-04-11 | $7.72 | $7.72 | 6,372 | — | — |
| 1984-04-10 | $7.93 | $7.93 | 19,115 | — | — |
| 1984-04-09 | $7.96 | $7.96 | 2,124 | — | — |
| 1984-04-06 | $7.90 | $7.90 | 18,053 | — | — |
| 1984-04-05 | $8.10 | $8.10 | 2,124 | — | — |
| 1984-04-04 | $8.26 | $8.26 | 3,186 | — | — |
| 1984-04-03 | $8.37 | $8.37 | 4,248 | — | — |
| 1984-04-02 | $8.48 | $8.48 | 3,186 | — | — |
| 1984-03-30 | $8.50 | $8.50 | 6,372 | — | — |
| 1984-03-29 | $8.38 | $8.38 | 1,062 | — | — |
| 1984-03-28 | $8.28 | $8.28 | 3,186 | — | — |
| 1984-03-27 | $8.28 | $8.28 | 3,186 | — | — |
| 1984-03-26 | $8.30 | $8.30 | 3,186 | — | — |
| 1984-03-23 | $8.35 | $8.35 | 2,124 | — | — |
| 1984-03-22 | $8.29 | $8.29 | 5,310 | — | — |
| 1984-03-21 | $8.33 | $8.33 | 2,124 | — | — |
| 1984-03-20 | $8.29 | $8.29 | 2,124 | — | — |
| 1984-03-19 | $8.33 | $8.33 | 4,248 | — | — |
| 1984-03-16 | $8.36 | $8.36 | 7,434 | — | — |
| 1984-03-15 | $8.26 | $8.26 | 16,991 | — | — |
| 1984-03-14 | $8.24 | $8.24 | 2,124 | — | — |
| 1984-03-13 | $8.22 | $8.22 | 26,548 | — | — |
| 1984-03-12 | $8.00 | $8.00 | 22,301 | — | — |
| 1984-03-09 | $7.71 | $7.71 | 6,372 | — | — |
| 1984-03-08 | $7.69 | $7.69 | 13,805 | — | — |
| 1984-03-07 | $7.60 | $7.60 | 7,434 | — | — |
| 1984-03-06 | $7.69 | $7.69 | 6,372 | — | — |
| 1984-03-05 | $7.82 | $7.82 | 2,124 | — | — |
| 1984-03-02 | $7.86 | $7.86 | 4,248 | — | — |
| 1984-03-01 | $7.90 | $7.90 | 4,248 | — | — |
| 1984-02-29 | $7.72 | $7.72 | 3,186 | — | — |
| 1984-02-28 | $7.90 | $7.90 | 1,062 | — | — |
| 1984-02-27 | $7.91 | $7.91 | 3,186 | — | — |
| 1984-02-24 | $7.83 | $7.83 | 11,681 | — | — |
| 1984-02-23 | $7.64 | $7.64 | 14,867 | — | — |
| 1984-02-22 | $7.58 | $7.58 | 7,434 | — | — |
| 1984-02-21 | $7.66 | $7.66 | 31,858 | — | — |
| 1984-02-17 | $7.67 | $7.67 | 8,495 | — | — |
| 1984-02-16 | $7.52 | $7.52 | 5,310 | — | — |
| 1984-02-15 | $7.51 | $7.51 | 2,124 | — | — |
| 1984-02-14 | $7.53 | $7.53 | 31,858 | — | — |
| 1984-02-13 | $7.59 | $7.59 | 11,681 | — | — |
| 1984-02-10 | $7.59 | $7.59 | 6,372 | — | — |
| 1984-02-09 | $7.53 | $7.53 | 32,920 | — | — |
| 1984-02-08 | $7.82 | $7.82 | 20,177 | — | — |
| 1984-02-07 | $7.82 | $7.82 | 10,619 | — | — |
| 1984-02-06 | $7.93 | $7.93 | 8,495 | — | — |
| 1984-02-03 | $8.19 | $8.19 | 6,372 | — | — |
| 1984-02-02 | $8.22 | $8.22 | 55,220 | — | — |
| 1984-02-01 | $8.38 | $8.38 | 61,592 | — | — |
| 1984-01-31 | $8.48 | $8.48 | 13,805 | — | — |
| 1984-01-30 | $8.73 | $8.73 | 15,929 | — | — |
| 1984-01-27 | $8.71 | $8.71 | 30,796 | — | — |
| 1984-01-26 | $8.92 | $8.92 | 3,186 | — | — |
| 1984-01-25 | $8.91 | $8.91 | 5,310 | — | — |
| 1984-01-24 | $8.95 | $8.95 | 15,929 | — | — |
| 1984-01-23 | $8.92 | $8.92 | 12,743 | — | — |
| 1984-01-20 | $9.30 | $9.30 | 5,310 | — | — |
| 1984-01-19 | $9.30 | $9.30 | 5,310 | — | — |
| 1984-01-18 | $9.18 | $9.18 | 4,248 | — | — |
| 1984-01-17 | $9.28 | $9.28 | 9,557 | — | — |
| 1984-01-16 | $9.29 | $9.29 | 5,310 | — | — |
| 1984-01-13 | $9.51 | $9.51 | 29,734 | — | — |
| 1984-01-12 | $9.78 | $9.78 | 99,821 | — | — |
| 1984-01-11 | $9.41 | $9.41 | 80,707 | — | — |
| 1984-01-10 | $8.85 | $8.85 | 9,557 | — | — |
| 1984-01-09 | $8.80 | $8.80 | 16,991 | — | — |
| 1984-01-06 | $8.93 | $8.93 | 3,186 | — | — |
| 1984-01-05 | $8.97 | $8.97 | 19,115 | — | — |
| 1984-01-04 | $9.13 | $9.13 | 78,583 | — | — |
| 1984-01-03 | $9.04 | $9.04 | 35,044 | — | — |