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 | $10.44 | $10.61 | 67,200 | — | — |
| 1984-12-28 | $10.41 | $10.58 | 179,200 | — | — |
| 1984-12-27 | $10.34 | $10.51 | 128,800 | — | — |
| 1984-12-26 | $10.34 | $10.51 | 173,600 | — | — |
| 1984-12-24 | $10.59 | $10.77 | 2,161,600 | — | — |
| 1984-12-21 | $10.53 | $10.71 | 244,000 | — | — |
| 1984-12-20 | $10.53 | $10.71 | 19,200 | — | — |
| 1984-12-19 | $10.56 | $10.74 | 111,200 | — | — |
| 1984-12-18 | $10.72 | $10.90 | 718,800 | — | — |
| 1984-12-17 | $10.63 | $10.80 | 110,400 | — | — |
| 1984-12-14 | $10.53 | $10.71 | 91,600 | — | — |
| 1984-12-13 | $10.56 | $10.74 | 106,800 | — | — |
| 1984-12-12 | $10.50 | $10.67 | 159,200 | — | — |
| 1984-12-11 | $10.56 | $10.74 | 40,800 | — | — |
| 1984-12-10 | $10.50 | $10.67 | 79,200 | — | — |
| 1984-12-07 | $10.50 | $10.67 | 74,400 | — | — |
| 1984-12-06 | $10.56 | $10.74 | 118,000 | — | — |
| 1984-12-05 | $10.44 | $10.61 | 66,000 | — | — |
| 1984-12-04 | $10.44 | $10.61 | 75,600 | — | — |
| 1984-12-03 | $10.34 | $10.51 | 92,800 | — | — |
| 1984-11-30 | $10.38 | $10.55 | 35,600 | — | — |
| 1984-11-29 | $10.34 | $10.51 | 35,200 | — | — |
| 1984-11-28 | $10.34 | $10.51 | 66,800 | — | — |
| 1984-11-27 | $10.34 | $10.51 | 22,800 | — | — |
| 1984-11-26 | $10.34 | $10.51 | 46,000 | — | — |
| 1984-11-23 | $10.28 | $10.45 | 162,400 | — | — |
| 1984-11-21 | $10.28 | $10.45 | 233,600 | — | — |
| 1984-11-20 | $10.34 | $10.51 | 120,800 | — | — |
| 1984-11-19 | $10.31 | $10.48 | 31,200 | — | — |
| 1984-11-16 | $10.34 | $10.51 | 98,800 | — | — |
| 1984-11-15 | $10.31 | $10.48 | 112,400 | — | — |
| 1984-11-14 | $10.31 | $10.48 | 59,600 | — | — |
| 1984-11-13 | $10.28 | $10.45 | 23,200 | — | — |
| 1984-11-12 | $10.28 | $10.45 | 34,400 | — | — |
| 1984-11-09 | $10.25 | $10.42 | 165,600 | — | — |
| 1984-11-08 | $10.31 | $10.48 | 166,000 | — | — |
| 1984-11-07 | $10.38 | $10.55 | 207,600 | — | — |
| 1984-11-06 | $10.31 | $10.48 | 219,600 | — | — |
| 1984-11-05 | $10.31 | $10.48 | 149,600 | — | — |
| 1984-11-02 | $10.25 | $10.42 | 44,400 | — | — |
| 1984-11-01 | $10.31 | $10.48 | 996,000 | — | — |
| 1984-10-31 | $10.31 | $10.48 | 144,800 | — | — |
| 1984-10-30 | $10.47 | $10.64 | 208,800 | — | — |
| 1984-10-29 | $10.28 | $10.45 | 92,000 | — | — |
| 1984-10-26 | $10.44 | $10.61 | 172,400 | — | — |
| 1984-10-25 | $10.59 | $10.77 | 30,000 | — | — |
| 1984-10-24 | $10.69 | $10.86 | 144,800 | — | — |
| 1984-10-23 | $10.66 | $10.83 | 131,200 | — | — |
| 1984-10-22 | $10.59 | $10.77 | 139,200 | — | — |
| 1984-10-19 | $10.59 | $10.77 | 565,600 | — | — |
| 1984-10-18 | $10.84 | $11.02 | 480,800 | — | — |
| 1984-10-17 | $10.50 | $10.67 | 206,000 | — | — |
| 1984-10-16 | $10.31 | $10.48 | 61,600 | — | — |
| 1984-10-15 | $10.28 | $10.45 | 78,400 | — | — |
| 1984-10-12 | $10.28 | $10.45 | 185,600 | — | — |
| 1984-10-11 | $10.22 | $10.39 | 102,000 | — | — |
| 1984-10-10 | $10.22 | $10.39 | 51,600 | — | — |
| 1984-10-09 | $10.22 | $10.39 | 158,800 | — | — |
| 1984-10-08 | $10.16 | $10.32 | 48,000 | — | — |
| 1984-10-05 | $10.22 | $10.39 | 22,000 | — | — |
| 1984-10-04 | $10.22 | $10.39 | 40,400 | — | — |
| 1984-10-03 | $10.22 | $10.39 | 26,000 | — | — |
| 1984-10-02 | $10.13 | $10.29 | 37,200 | — | — |
| 1984-10-01 | $10.28 | $10.45 | 346,000 | — | — |
| 1984-09-28 | $10.38 | $10.55 | 164,000 | — | — |
| 1984-09-27 | $10.09 | $10.26 | 127,200 | — | — |
| 1984-09-26 | $10.25 | $10.42 | 3,812,000 | — | — |
| 1984-09-25 | $10.19 | $10.36 | 1,428,400 | — | — |
| 1984-09-24 | $10.25 | $10.42 | 1,802,400 | — | — |
| 1984-09-21 | $10.19 | $10.36 | 46,400 | — | — |
| 1984-09-20 | $10.19 | $10.36 | 420,400 | — | — |
| 1984-09-19 | $10.09 | $10.26 | 48,400 | — | — |
| 1984-09-18 | $9.97 | $10.13 | 341,200 | — | — |
| 1984-09-17 | $9.91 | $10.07 | 106,800 | — | — |
| 1984-09-14 | $10.00 | $10.17 | 49,600 | — | — |
| 1984-09-13 | $10.00 | $10.17 | 198,000 | — | — |
| 1984-09-12 | $9.88 | $10.04 | 40,000 | — | — |
| 1984-09-11 | $9.88 | $10.04 | 107,200 | — | — |
| 1984-09-10 | $9.88 | $10.04 | 143,200 | — | — |
| 1984-09-07 | $9.94 | $10.10 | 69,200 | — | — |
| 1984-09-06 | $9.91 | $10.07 | 293,200 | — | — |
| 1984-09-05 | $9.94 | $10.10 | 120,000 | — | — |
| 1984-09-04 | $9.94 | $10.10 | 309,200 | — | — |
| 1984-08-31 | $10.09 | $10.26 | 80,000 | — | — |
| 1984-08-30 | $10.00 | $10.17 | 116,400 | — | — |
| 1984-08-29 | $9.91 | $10.07 | 46,000 | — | — |
| 1984-08-28 | $9.91 | $10.07 | 305,600 | — | — |
| 1984-08-27 | $9.84 | $10.01 | 199,600 | — | — |
| 1984-08-24 | $9.88 | $10.04 | 126,400 | — | — |
| 1984-08-23 | $9.88 | $10.04 | 116,000 | — | — |
| 1984-08-22 | $9.84 | $10.01 | 48,000 | — | — |
| 1984-08-21 | $9.78 | $9.94 | 138,800 | — | — |
| 1984-08-20 | $9.69 | $9.85 | 17,600 | — | — |
| 1984-08-17 | $9.69 | $9.85 | 33,200 | — | — |
| 1984-08-16 | $9.69 | $9.85 | 261,600 | — | — |
| 1984-08-15 | $9.69 | $9.85 | 38,400 | — | — |
| 1984-08-14 | $9.69 | $9.85 | 73,600 | — | — |
| 1984-08-13 | $9.66 | $9.82 | 118,000 | — | — |
| 1984-08-10 | $9.72 | $9.88 | 239,600 | — | — |
| 1984-08-09 | $9.72 | $9.88 | 262,800 | — | — |
| 1984-08-08 | $9.63 | $9.78 | 208,000 | — | — |
| 1984-08-07 | $9.53 | $9.69 | 115,600 | — | — |
| 1984-08-06 | $9.50 | $9.66 | 732,000 | — | — |
| 1984-08-03 | $9.50 | $9.66 | 106,800 | — | — |
| 1984-08-02 | $9.50 | $9.66 | 102,800 | — | — |
| 1984-08-01 | $9.47 | $9.63 | 41,200 | — | — |
| 1984-07-31 | $9.31 | $9.47 | 87,200 | — | — |
| 1984-07-30 | $9.31 | $9.47 | 326,000 | — | — |
| 1984-07-27 | $9.19 | $9.34 | 189,600 | — | — |
| 1984-07-26 | $9.38 | $9.53 | 78,400 | — | — |
| 1984-07-25 | $9.38 | $9.53 | 163,200 | — | — |
| 1984-07-24 | $9.41 | $9.56 | 75,200 | — | — |
| 1984-07-23 | $9.44 | $9.59 | 637,200 | — | — |
| 1984-07-20 | $9.41 | $9.56 | 24,400 | — | — |
| 1984-07-19 | $9.38 | $9.53 | 196,800 | — | — |
| 1984-07-18 | $9.44 | $9.59 | 364,000 | — | — |
| 1984-07-17 | $9.44 | $9.59 | 550,800 | — | — |
| 1984-07-16 | $9.13 | $9.28 | 255,200 | — | — |
| 1984-07-13 | $9.09 | $9.24 | 48,800 | — | — |
| 1984-07-12 | $9.16 | $9.31 | 280,800 | — | — |
| 1984-07-11 | $9.16 | $9.31 | 33,600 | — | — |
| 1984-07-10 | $9.09 | $9.24 | 26,400 | — | — |
| 1984-07-09 | $9.13 | $9.28 | 73,600 | — | — |
| 1984-07-06 | $9.13 | $9.28 | 32,800 | — | — |
| 1984-07-05 | $9.13 | $9.28 | 234,800 | — | — |
| 1984-07-03 | $9.22 | $9.37 | 12,800 | — | — |
| 1984-07-02 | $9.25 | $9.40 | 259,200 | — | — |
| 1984-06-29 | $9.28 | $9.43 | 22,400 | — | — |
| 1984-06-28 | $9.25 | $9.40 | 354,400 | — | — |
| 1984-06-27 | $9.19 | $9.34 | 41,200 | — | — |
| 1984-06-26 | $9.38 | $9.53 | 1,671,200 | — | — |
| 1984-06-25 | $9.38 | $9.53 | 1,000,400 | — | — |
| 1984-06-22 | $9.44 | $9.59 | 131,200 | — | — |
| 1984-06-21 | $9.41 | $9.56 | 127,600 | — | — |
| 1984-06-20 | $9.34 | $9.50 | 211,200 | — | — |
| 1984-06-19 | $9.34 | $9.50 | 560,800 | — | — |
| 1984-06-18 | $9.38 | $9.53 | 714,800 | — | — |
| 1984-06-15 | $9.44 | $9.59 | 237,200 | — | — |
| 1984-06-14 | $9.41 | $9.56 | 854,000 | — | — |
| 1984-06-13 | $9.44 | $9.59 | 604,000 | — | — |
| 1984-06-12 | $9.47 | $9.63 | 66,000 | — | — |
| 1984-06-11 | $9.53 | $9.69 | 908,000 | — | — |
| 1984-06-08 | $9.53 | $9.69 | 56,000 | — | — |
| 1984-06-07 | $9.50 | $9.66 | 89,600 | — | — |
| 1984-06-06 | $9.59 | $9.75 | 46,000 | — | — |
| 1984-06-05 | $9.59 | $9.75 | 1,492,000 | — | — |
| 1984-06-04 | $9.53 | $9.69 | 569,600 | — | — |
| 1984-06-01 | $9.34 | $9.50 | 693,600 | — | — |
| 1984-05-31 | $9.16 | $9.31 | 37,600 | — | — |
| 1984-05-30 | $9.13 | $9.28 | 245,600 | — | — |
| 1984-05-29 | $9.09 | $9.24 | 60,800 | — | — |
| 1984-05-25 | $9.06 | $9.21 | 19,200 | — | — |
| 1984-05-24 | $9.06 | $9.21 | 277,600 | — | — |
| 1984-05-23 | $9.13 | $9.28 | 53,600 | — | — |
| 1984-05-22 | $9.13 | $9.28 | 80,800 | — | — |
| 1984-05-21 | $9.16 | $9.31 | 310,400 | — | — |
| 1984-05-18 | $9.28 | $9.43 | 363,200 | — | — |
| 1984-05-17 | $9.25 | $9.40 | 319,600 | — | — |
| 1984-05-16 | $9.22 | $9.37 | 64,800 | — | — |
| 1984-05-15 | $9.25 | $9.40 | 58,800 | — | — |
| 1984-05-14 | $9.22 | $9.37 | 65,200 | — | — |
| 1984-05-11 | $9.22 | $9.37 | 74,000 | — | — |
| 1984-05-10 | $9.25 | $9.40 | 210,800 | — | — |
| 1984-05-09 | $9.16 | $9.31 | 164,400 | — | — |
| 1984-05-08 | $9.31 | $9.47 | 372,800 | — | — |
| 1984-05-07 | $9.06 | $9.21 | 251,200 | — | — |
| 1984-05-04 | $9.03 | $9.18 | 644,000 | — | — |
| 1984-05-03 | $9.03 | $9.18 | 172,800 | — | — |
| 1984-05-02 | $9.00 | $9.15 | 75,600 | — | — |
| 1984-05-01 | $9.00 | $9.15 | 126,400 | — | — |
| 1984-04-30 | $8.94 | $9.09 | 28,800 | — | — |
| 1984-04-27 | $8.91 | $9.05 | 20,400 | — | — |
| 1984-04-26 | $8.97 | $9.12 | 46,000 | — | — |
| 1984-04-25 | $8.97 | $9.12 | 415,200 | — | — |
| 1984-04-24 | $8.91 | $9.05 | 278,400 | — | — |
| 1984-04-23 | $8.81 | $8.96 | 97,200 | — | — |
| 1984-04-19 | $8.91 | $9.05 | 355,600 | — | — |
| 1984-04-18 | $8.84 | $8.99 | 126,000 | — | — |
| 1984-04-17 | $8.63 | $8.77 | 130,000 | — | — |
| 1984-04-16 | $8.53 | $8.67 | 237,600 | — | — |
| 1984-04-13 | $8.56 | $8.70 | 280,800 | — | — |
| 1984-04-12 | $8.56 | $8.70 | 588,400 | — | — |
| 1984-04-11 | $8.59 | $8.74 | 123,200 | — | — |
| 1984-04-10 | $8.53 | $8.67 | 44,400 | — | — |
| 1984-04-09 | $8.69 | $8.83 | 404,400 | — | — |
| 1984-04-06 | $8.56 | $8.70 | 116,000 | — | — |
| 1984-04-05 | $8.63 | $8.77 | 362,400 | — | — |
| 1984-04-04 | $8.66 | $8.80 | 193,600 | — | — |
| 1984-04-03 | $8.69 | $8.83 | 167,600 | — | — |
| 1984-04-02 | $8.66 | $8.80 | 387,200 | — | — |
| 1984-03-30 | $8.72 | $8.86 | 85,600 | — | — |
| 1984-03-29 | $8.75 | $8.89 | 496,000 | — | — |
| 1984-03-28 | $8.88 | $9.02 | 644,400 | — | — |
| 1984-03-27 | $8.88 | $9.02 | 14,000 | — | — |
| 1984-03-26 | $8.91 | $9.05 | 186,000 | — | — |
| 1984-03-23 | $8.88 | $9.02 | 34,800 | — | — |
| 1984-03-22 | $8.91 | $9.05 | 250,000 | — | — |
| 1984-03-21 | $9.03 | $9.18 | 828,000 | — | — |
| 1984-03-20 | $9.00 | $9.15 | 82,400 | — | — |
| 1984-03-19 | $8.81 | $8.96 | 35,600 | — | — |
| 1984-03-16 | $9.03 | $9.18 | 66,400 | — | — |
| 1984-03-15 | $9.00 | $9.15 | 147,200 | — | — |
| 1984-03-14 | $9.00 | $9.15 | 712,800 | — | — |
| 1984-03-13 | $9.03 | $9.18 | 236,000 | — | — |
| 1984-03-12 | $9.00 | $9.15 | 338,000 | — | — |
| 1984-03-09 | $9.00 | $9.15 | 300,400 | — | — |
| 1984-03-08 | $9.06 | $9.21 | 292,000 | — | — |
| 1984-03-07 | $8.94 | $9.09 | 63,600 | — | — |
| 1984-03-06 | $9.00 | $9.15 | 439,200 | — | — |
| 1984-03-05 | $9.00 | $9.15 | 84,400 | — | — |
| 1984-03-02 | $9.06 | $9.21 | 84,400 | — | — |
| 1984-03-01 | $9.09 | $9.24 | 123,200 | — | — |
| 1984-02-29 | $9.00 | $9.15 | 42,400 | — | — |
| 1984-02-28 | $9.00 | $9.15 | 28,000 | — | — |
| 1984-02-27 | $9.00 | $9.15 | 708,400 | — | — |
| 1984-02-24 | $8.88 | $9.02 | 70,800 | — | — |
| 1984-02-23 | $8.78 | $8.93 | 20,800 | — | — |
| 1984-02-22 | $8.81 | $8.96 | 42,800 | — | — |
| 1984-02-21 | $8.91 | $9.05 | 69,600 | — | — |
| 1984-02-17 | $8.94 | $9.09 | 63,600 | — | — |
| 1984-02-16 | $9.00 | $9.15 | 264,400 | — | — |
| 1984-02-15 | $9.13 | $9.28 | 335,600 | — | — |
| 1984-02-14 | $9.13 | $9.28 | 275,600 | — | — |
| 1984-02-13 | $9.06 | $9.21 | 72,000 | — | — |
| 1984-02-10 | $9.44 | $9.59 | 61,600 | — | — |
| 1984-02-09 | $9.47 | $9.63 | 20,800 | — | — |
| 1984-02-08 | $9.44 | $9.59 | 19,600 | — | — |
| 1984-02-07 | $9.53 | $9.69 | 171,200 | — | — |
| 1984-02-06 | $9.38 | $9.53 | 64,000 | — | — |
| 1984-02-03 | $9.38 | $9.53 | 478,000 | — | — |
| 1984-02-02 | $9.41 | $9.56 | 316,000 | — | — |
| 1984-02-01 | $9.38 | $9.53 | 70,400 | — | — |
| 1984-01-31 | $9.25 | $9.40 | 40,000 | — | — |
| 1984-01-30 | $9.31 | $9.47 | 41,600 | — | — |
| 1984-01-27 | $9.25 | $9.40 | 49,200 | — | — |
| 1984-01-26 | $9.22 | $9.37 | 104,400 | — | — |
| 1984-01-25 | $9.22 | $9.37 | 144,400 | — | — |
| 1984-01-24 | $9.16 | $9.31 | 39,200 | — | — |
| 1984-01-23 | $9.19 | $9.34 | 40,400 | — | — |
| 1984-01-20 | $9.19 | $9.34 | 224,400 | — | — |
| 1984-01-19 | $9.22 | $9.37 | 67,600 | — | — |
| 1984-01-18 | $9.19 | $9.34 | 30,000 | — | — |
| 1984-01-17 | $9.13 | $9.28 | 55,200 | — | — |
| 1984-01-16 | $9.03 | $9.18 | 23,600 | — | — |
| 1984-01-13 | $9.25 | $9.40 | 214,000 | — | — |
| 1984-01-12 | $9.31 | $9.47 | 80,400 | — | — |
| 1984-01-11 | $9.34 | $9.50 | 20,400 | — | — |
| 1984-01-10 | $9.38 | $9.53 | 79,200 | — | — |
| 1984-01-09 | $9.34 | $9.50 | 256,000 | — | — |
| 1984-01-06 | $9.41 | $9.56 | 87,200 | — | — |
| 1984-01-05 | $9.31 | $9.47 | 178,400 | — | — |
| 1984-01-04 | $9.25 | $9.40 | 1,320,000 | — | — |
| 1984-01-03 | $9.19 | $9.34 | 349,600 | — | — |