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
- 1983-11-21 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 | $9.04 | $9.85 | 1,514,028 | — | — |
| 1984-12-28 | $8.89 | $9.70 | 604,010 | — | — |
| 1984-12-27 | $8.87 | $9.67 | 1,097,715 | — | — |
| 1984-12-26 | $8.88 | $9.68 | 185,028 | — | — |
| 1984-12-24 | $8.92 | $9.73 | 869,098 | — | — |
| 1984-12-21 | $8.80 | $9.59 | 2,303,956 | — | — |
| 1984-12-20 | $9.11 | $9.73 | 1,905,434 | — | — |
| 1984-12-19 | $9.19 | $9.82 | 2,506,775 | — | — |
| 1984-12-18 | $9.33 | $9.97 | 1,850,281 | — | — |
| 1984-12-17 | $8.98 | $9.60 | 8,753,253 | — | — |
| 1984-12-14 | $8.91 | $9.52 | 1,225,811 | — | — |
| 1984-12-13 | $8.84 | $9.45 | 1,706,173 | — | — |
| 1984-12-12 | $8.84 | $9.45 | 4,681,745 | — | — |
| 1984-12-11 | $8.85 | $9.46 | 311,345 | — | — |
| 1984-12-10 | $8.85 | $9.46 | 277,542 | — | — |
| 1984-12-07 | $8.85 | $9.46 | 570,207 | — | — |
| 1984-12-06 | $8.81 | $9.42 | 1,890,311 | — | — |
| 1984-12-05 | $8.81 | $9.42 | 564,870 | — | — |
| 1984-12-04 | $8.85 | $9.46 | 370,946 | — | — |
| 1984-12-03 | $8.82 | $9.43 | 760,572 | — | — |
| 1984-11-30 | $8.84 | $9.45 | 787,259 | — | — |
| 1984-11-29 | $8.82 | $9.43 | 692,076 | — | — |
| 1984-11-28 | $8.85 | $9.46 | 1,965,924 | — | — |
| 1984-11-27 | $8.92 | $9.54 | 838,853 | — | — |
| 1984-11-26 | $8.84 | $9.45 | 758,793 | — | — |
| 1984-11-23 | $8.97 | $9.58 | 749,008 | — | — |
| 1984-11-21 | $8.82 | $9.43 | 841,522 | — | — |
| 1984-11-20 | $8.70 | $9.30 | 789,038 | — | — |
| 1984-11-19 | $8.68 | $9.28 | 515,054 | — | — |
| 1984-11-16 | $8.68 | $9.28 | 1,113,727 | — | — |
| 1984-11-15 | $8.67 | $9.27 | 1,445,532 | — | — |
| 1984-11-14 | $8.61 | $9.21 | 1,208,910 | — | — |
| 1984-11-13 | $8.66 | $9.25 | 348,707 | — | — |
| 1984-11-12 | $8.67 | $9.27 | 311,345 | — | — |
| 1984-11-09 | $8.70 | $9.30 | 668,058 | — | — |
| 1984-11-08 | $8.74 | $9.34 | 1,567,402 | — | — |
| 1984-11-07 | $8.80 | $9.40 | 1,039,004 | — | — |
| 1984-11-06 | $8.82 | $9.43 | 905,570 | — | — |
| 1984-11-05 | $8.78 | $9.39 | 1,810,251 | — | — |
| 1984-11-02 | $8.74 | $9.34 | 313,125 | — | — |
| 1984-11-01 | $8.74 | $9.34 | 879,773 | — | — |
| 1984-10-31 | $8.74 | $9.34 | 370,946 | — | — |
| 1984-10-30 | $8.73 | $9.33 | 1,422,404 | — | — |
| 1984-10-29 | $8.68 | $9.28 | 1,100,384 | — | — |
| 1984-10-26 | $8.68 | $9.28 | 1,187,560 | — | — |
| 1984-10-25 | $8.67 | $9.27 | 2,388,464 | — | — |
| 1984-10-24 | $8.63 | $9.22 | 1,699,056 | — | — |
| 1984-10-23 | $8.67 | $9.27 | 1,209,799 | — | — |
| 1984-10-22 | $8.85 | $9.46 | 734,775 | — | — |
| 1984-10-19 | $8.89 | $9.51 | 1,137,745 | — | — |
| 1984-10-18 | $8.85 | $9.46 | 942,932 | — | — |
| 1984-10-17 | $8.68 | $9.28 | 2,069,113 | — | — |
| 1984-10-16 | $8.70 | $9.30 | 500,821 | — | — |
| 1984-10-15 | $8.63 | $9.22 | 2,414,261 | — | — |
| 1984-10-12 | $8.54 | $9.13 | 833,516 | — | — |
| 1984-10-11 | $8.54 | $9.13 | 1,071,918 | — | — |
| 1984-10-10 | $8.52 | $9.10 | 1,085,261 | — | — |
| 1984-10-09 | $8.45 | $9.03 | 692,966 | — | — |
| 1984-10-08 | $8.46 | $9.04 | 267,757 | — | — |
| 1984-10-05 | $8.49 | $9.07 | 475,024 | — | — |
| 1984-10-04 | $8.50 | $9.09 | 858,424 | — | — |
| 1984-10-03 | $8.52 | $9.10 | 1,561,175 | — | — |
| 1984-10-02 | $8.54 | $9.13 | 489,257 | — | — |
| 1984-10-01 | $8.57 | $9.16 | 498,153 | — | — |
| 1984-09-28 | $8.63 | $9.22 | 1,485,562 | — | — |
| 1984-09-27 | $8.67 | $9.27 | 1,495,347 | — | — |
| 1984-09-26 | $8.54 | $9.13 | 790,817 | — | — |
| 1984-09-25 | $8.52 | $9.10 | 1,357,466 | — | — |
| 1984-09-24 | $8.52 | $9.10 | 1,709,731 | — | — |
| 1984-09-21 | $8.71 | $9.12 | 4,748,462 | — | — |
| 1984-09-20 | $8.70 | $9.11 | 4,714,659 | — | — |
| 1984-09-19 | $8.59 | $8.99 | 4,650,611 | — | — |
| 1984-09-18 | $8.56 | $8.96 | 1,299,645 | — | — |
| 1984-09-17 | $8.57 | $8.97 | 3,680,992 | — | — |
| 1984-09-14 | $8.57 | $8.97 | 1,600,315 | — | — |
| 1984-09-13 | $8.59 | $8.99 | 4,483,374 | — | — |
| 1984-09-12 | $8.49 | $8.89 | 1,447,311 | — | — |
| 1984-09-11 | $8.45 | $8.84 | 984,741 | — | — |
| 1984-09-10 | $8.43 | $8.83 | 1,031,888 | — | — |
| 1984-09-07 | $8.45 | $8.84 | 853,086 | — | — |
| 1984-09-06 | $8.40 | $8.80 | 620,022 | — | — |
| 1984-09-05 | $8.39 | $8.78 | 763,241 | — | — |
| 1984-09-04 | $8.45 | $8.84 | 672,506 | — | — |
| 1984-08-31 | $8.46 | $8.86 | 281,990 | — | — |
| 1984-08-30 | $8.45 | $8.84 | 1,772,000 | — | — |
| 1984-08-29 | $8.40 | $8.80 | 1,536,267 | — | — |
| 1984-08-28 | $8.42 | $8.81 | 860,203 | — | — |
| 1984-08-27 | $8.37 | $8.77 | 638,703 | — | — |
| 1984-08-24 | $8.42 | $8.81 | 519,502 | — | — |
| 1984-08-23 | $8.39 | $8.78 | 674,285 | — | — |
| 1984-08-22 | $8.35 | $8.74 | 972,287 | — | — |
| 1984-08-21 | $8.42 | $8.81 | 1,575,408 | — | — |
| 1984-08-20 | $8.30 | $8.69 | 1,031,888 | — | — |
| 1984-08-17 | $8.26 | $8.65 | 399,412 | — | — |
| 1984-08-16 | $8.25 | $8.63 | 886,890 | — | — |
| 1984-08-15 | $8.18 | $8.56 | 999,864 | — | — |
| 1984-08-14 | $8.23 | $8.62 | 563,090 | — | — |
| 1984-08-13 | $8.28 | $8.66 | 1,181,333 | — | — |
| 1984-08-10 | $8.18 | $8.56 | 1,771,111 | — | — |
| 1984-08-09 | $8.25 | $8.63 | 1,940,127 | — | — |
| 1984-08-08 | $8.16 | $8.55 | 734,775 | — | — |
| 1984-08-07 | $8.22 | $8.61 | 1,912,550 | — | — |
| 1984-08-06 | $8.29 | $8.68 | 822,841 | — | — |
| 1984-08-03 | $8.43 | $8.83 | 2,021,966 | — | — |
| 1984-08-02 | $8.46 | $8.86 | 3,400,781 | — | — |
| 1984-08-01 | $8.18 | $8.56 | 1,124,402 | — | — |
| 1984-07-31 | $8.18 | $8.56 | 981,183 | — | — |
| 1984-07-30 | $8.16 | $8.55 | 810,388 | — | — |
| 1984-07-27 | $8.21 | $8.59 | 840,633 | — | — |
| 1984-07-26 | $8.26 | $8.65 | 1,119,954 | — | — |
| 1984-07-25 | $8.15 | $8.53 | 2,496,990 | — | — |
| 1984-07-24 | $8.15 | $8.53 | 1,639,456 | — | — |
| 1984-07-23 | $8.18 | $8.56 | 1,916,109 | — | — |
| 1984-07-20 | $8.02 | $8.40 | 1,490,010 | — | — |
| 1984-07-19 | $8.01 | $8.38 | 701,861 | — | — |
| 1984-07-18 | $8.01 | $8.38 | 1,379,705 | — | — |
| 1984-07-17 | $8.12 | $8.50 | 928,699 | — | — |
| 1984-07-16 | $8.05 | $8.43 | 949,159 | — | — |
| 1984-07-13 | $8.09 | $8.47 | 1,042,562 | — | — |
| 1984-07-12 | $8.09 | $8.47 | 821,062 | — | — |
| 1984-07-11 | $8.00 | $8.37 | 544,410 | — | — |
| 1984-07-10 | $8.05 | $8.43 | 1,138,635 | — | — |
| 1984-07-09 | $7.94 | $8.31 | 1,439,305 | — | — |
| 1984-07-06 | $7.81 | $8.18 | 689,408 | — | — |
| 1984-07-05 | $7.73 | $8.09 | 395,853 | — | — |
| 1984-07-03 | $7.77 | $8.13 | 725,880 | — | — |
| 1984-07-02 | $7.67 | $8.03 | 944,711 | — | — |
| 1984-06-29 | $7.63 | $7.99 | 1,244,492 | — | — |
| 1984-06-28 | $7.64 | $8.00 | 1,525,592 | — | — |
| 1984-06-27 | $7.62 | $7.97 | 1,896,538 | — | — |
| 1984-06-26 | $7.74 | $8.11 | 897,564 | — | — |
| 1984-06-25 | $7.74 | $8.11 | 2,191,872 | — | — |
| 1984-06-22 | $7.87 | $8.05 | 5,723,418 | — | — |
| 1984-06-21 | $7.87 | $8.05 | 795,265 | — | — |
| 1984-06-20 | $7.91 | $8.09 | 1,434,857 | — | — |
| 1984-06-19 | $7.93 | $8.11 | 3,127,687 | — | — |
| 1984-06-18 | $7.95 | $8.14 | 2,747,846 | — | — |
| 1984-06-15 | $7.87 | $8.05 | 1,921,446 | — | — |
| 1984-06-14 | $7.84 | $8.02 | 1,009,649 | — | — |
| 1984-06-13 | $7.90 | $8.08 | 885,110 | — | — |
| 1984-06-12 | $7.87 | $8.05 | 593,335 | — | — |
| 1984-06-11 | $7.87 | $8.05 | 818,394 | — | — |
| 1984-06-08 | $7.94 | $8.12 | 1,496,237 | — | — |
| 1984-06-07 | $7.83 | $8.01 | 1,000,753 | — | — |
| 1984-06-06 | $7.86 | $8.04 | 1,396,606 | — | — |
| 1984-06-05 | $7.74 | $7.92 | 3,205,078 | — | — |
| 1984-06-04 | $7.80 | $7.98 | 962,502 | — | — |
| 1984-06-01 | $7.81 | $7.99 | 1,073,697 | — | — |
| 1984-05-31 | $7.67 | $7.85 | 725,880 | — | — |
| 1984-05-30 | $7.63 | $7.81 | 2,443,617 | — | — |
| 1984-05-29 | $7.62 | $7.79 | 1,206,241 | — | — |
| 1984-05-25 | $7.71 | $7.89 | 1,146,641 | — | — |
| 1984-05-24 | $7.84 | $8.02 | 1,090,598 | — | — |
| 1984-05-23 | $7.71 | $7.89 | 896,675 | — | — |
| 1984-05-22 | $7.70 | $7.88 | 1,098,604 | — | — |
| 1984-05-21 | $7.73 | $7.91 | 953,606 | — | — |
| 1984-05-18 | $7.73 | $7.91 | 2,086,904 | — | — |
| 1984-05-17 | $7.76 | $7.93 | 1,306,761 | — | — |
| 1984-05-16 | $7.84 | $8.02 | 1,200,014 | — | — |
| 1984-05-15 | $7.88 | $8.06 | 1,393,048 | — | — |
| 1984-05-14 | $7.90 | $8.08 | 867,319 | — | — |
| 1984-05-11 | $7.95 | $8.14 | 919,803 | — | — |
| 1984-05-10 | $8.00 | $8.18 | 1,154,647 | — | — |
| 1984-05-09 | $7.98 | $8.16 | 1,525,592 | — | — |
| 1984-05-08 | $7.93 | $8.11 | 2,358,219 | — | — |
| 1984-05-07 | $7.84 | $8.02 | 911,797 | — | — |
| 1984-05-04 | $7.88 | $8.06 | 1,183,113 | — | — |
| 1984-05-03 | $7.97 | $8.15 | 1,946,354 | — | — |
| 1984-05-02 | $7.94 | $8.12 | 1,440,195 | — | — |
| 1984-05-01 | $7.86 | $8.04 | 1,558,506 | — | — |
| 1984-04-30 | $7.74 | $7.92 | 1,348,570 | — | — |
| 1984-04-27 | $7.78 | $7.96 | 1,419,735 | — | — |
| 1984-04-26 | $7.87 | $8.05 | 2,325,305 | — | — |
| 1984-04-25 | $7.74 | $7.92 | 1,320,994 | — | — |
| 1984-04-24 | $7.64 | $7.82 | 1,869,851 | — | — |
| 1984-04-23 | $7.53 | $7.70 | 1,508,691 | — | — |
| 1984-04-19 | $7.50 | $7.68 | 2,277,269 | — | — |
| 1984-04-18 | $7.52 | $7.69 | 3,972,767 | — | — |
| 1984-04-17 | $7.55 | $7.72 | 6,448,408 | — | — |
| 1984-04-16 | $7.45 | $7.62 | 1,379,705 | — | — |
| 1984-04-13 | $7.46 | $7.63 | 3,348,297 | — | — |
| 1984-04-12 | $7.49 | $7.66 | 2,258,588 | — | — |
| 1984-04-11 | $7.49 | $7.66 | 1,806,693 | — | — |
| 1984-04-10 | $7.56 | $7.73 | 1,908,992 | — | — |
| 1984-04-09 | $7.56 | $7.73 | 1,220,474 | — | — |
| 1984-04-06 | $7.67 | $7.85 | 1,395,717 | — | — |
| 1984-04-05 | $7.63 | $7.81 | 1,261,394 | — | — |
| 1984-04-04 | $7.73 | $7.91 | 1,837,827 | — | — |
| 1984-04-03 | $7.81 | $7.99 | 3,167,717 | — | — |
| 1984-04-02 | $7.81 | $7.99 | 3,476,394 | — | — |
| 1984-03-30 | $7.91 | $8.09 | 1,709,731 | — | — |
| 1984-03-29 | $7.93 | $8.11 | 1,230,259 | — | — |
| 1984-03-28 | $7.90 | $8.08 | 1,105,721 | — | — |
| 1984-03-27 | $7.88 | $8.06 | 2,479,199 | — | — |
| 1984-03-26 | $7.88 | $8.06 | 2,479,199 | — | — |
| 1984-03-23 | $8.02 | $8.02 | 2,400,918 | — | — |
| 1984-03-22 | $7.98 | $7.98 | 3,875,805 | — | — |
| 1984-03-21 | $8.00 | $8.00 | 1,823,594 | — | — |
| 1984-03-20 | $8.02 | $8.02 | 1,940,127 | — | — |
| 1984-03-19 | $7.97 | $7.97 | 2,359,109 | — | — |
| 1984-03-16 | $8.05 | $8.05 | 2,681,129 | — | — |
| 1984-03-15 | $7.95 | $7.95 | 2,071,781 | — | — |
| 1984-03-14 | $7.97 | $7.97 | 2,823,458 | — | — |
| 1984-03-13 | $7.95 | $7.95 | 3,405,229 | — | — |
| 1984-03-12 | $7.94 | $7.94 | 2,020,187 | — | — |
| 1984-03-09 | $7.94 | $7.94 | 1,591,420 | — | — |
| 1984-03-08 | $8.01 | $8.01 | 1,531,819 | — | — |
| 1984-03-07 | $8.02 | $8.02 | 1,157,315 | — | — |
| 1984-03-06 | $8.05 | $8.05 | 1,658,137 | — | — |
| 1984-03-05 | $8.04 | $8.04 | 1,004,311 | — | — |
| 1984-03-02 | $8.19 | $8.19 | 2,618,860 | — | — |
| 1984-03-01 | $8.08 | $8.08 | 1,686,602 | — | — |
| 1984-02-29 | $7.95 | $7.95 | 1,538,936 | — | — |
| 1984-02-28 | $7.83 | $7.83 | 1,844,054 | — | — |
| 1984-02-27 | $7.97 | $7.97 | 1,393,048 | — | — |
| 1984-02-24 | $8.00 | $8.00 | 2,883,058 | — | — |
| 1984-02-23 | $7.88 | $7.88 | 3,991,448 | — | — |
| 1984-02-22 | $7.97 | $7.97 | 2,302,177 | — | — |
| 1984-02-21 | $8.07 | $8.07 | 902,012 | — | — |
| 1984-02-17 | $8.15 | $8.15 | 2,092,241 | — | — |
| 1984-02-16 | $8.15 | $8.15 | 2,198,098 | — | — |
| 1984-02-15 | $8.04 | $8.04 | 3,431,916 | — | — |
| 1984-02-14 | $7.98 | $7.98 | 2,308,404 | — | — |
| 1984-02-13 | $7.88 | $7.88 | 2,589,504 | — | — |
| 1984-02-10 | $7.90 | $7.90 | 1,963,255 | — | — |
| 1984-02-09 | $7.94 | $7.94 | 2,035,309 | — | — |
| 1984-02-08 | $7.93 | $7.93 | 3,898,044 | — | — |
| 1984-02-07 | $8.22 | $8.22 | 2,166,074 | — | — |
| 1984-02-06 | $8.23 | $8.23 | 1,496,237 | — | — |
| 1984-02-03 | $8.28 | $8.28 | 2,632,203 | — | — |
| 1984-02-02 | $8.40 | $8.40 | 3,181,060 | — | — |
| 1984-02-01 | $8.33 | $8.33 | 1,755,988 | — | — |
| 1984-01-31 | $8.30 | $8.30 | 1,618,996 | — | — |
| 1984-01-30 | $8.26 | $8.26 | 2,378,679 | — | — |
| 1984-01-27 | $8.29 | $8.29 | 3,006,707 | — | — |
| 1984-01-26 | $8.18 | $8.18 | 2,941,769 | — | — |
| 1984-01-25 | $8.22 | $8.22 | 1,711,510 | — | — |
| 1984-01-24 | $8.21 | $8.21 | 1,173,327 | — | — |
| 1984-01-23 | $8.22 | $8.22 | 1,159,984 | — | — |
| 1984-01-20 | $8.26 | $8.26 | 2,088,683 | — | — |
| 1984-01-19 | $8.21 | $8.21 | 1,812,920 | — | — |
| 1984-01-18 | $8.21 | $8.21 | 2,929,315 | — | — |
| 1984-01-17 | $8.18 | $8.18 | 2,151,841 | — | — |
| 1984-01-16 | $8.11 | $8.11 | 2,448,954 | — | — |
| 1984-01-13 | $8.04 | $8.04 | 3,148,147 | — | — |
| 1984-01-12 | $7.98 | $7.98 | 1,421,514 | — | — |
| 1984-01-11 | $7.93 | $7.93 | 1,258,725 | — | — |
| 1984-01-10 | $7.91 | $7.91 | 1,571,849 | — | — |
| 1984-01-09 | $7.88 | $7.88 | 1,791,570 | — | — |
| 1984-01-06 | $7.98 | $7.98 | 4,508,281 | — | — |
| 1984-01-05 | $7.84 | $7.84 | 3,759,273 | — | — |
| 1984-01-04 | $7.77 | $7.77 | 3,632,956 | — | — |
| 1984-01-03 | $7.55 | $7.55 | 1,973,930 | — | — |