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 | $8.00 | $8.01 | 58,800 | — | — |
| 1984-12-28 | $7.78 | $7.79 | 16,000 | — | — |
| 1984-12-27 | $7.63 | $7.64 | 7,600 | — | — |
| 1984-12-26 | $7.63 | $7.64 | 28,400 | — | — |
| 1984-12-24 | $7.47 | $7.48 | 6,000 | — | — |
| 1984-12-21 | $7.44 | $7.45 | 132,000 | — | — |
| 1984-12-20 | $7.38 | $7.39 | 333,600 | — | — |
| 1984-12-19 | $7.38 | $7.39 | 215,600 | — | — |
| 1984-12-18 | $7.50 | $7.51 | 446,800 | — | — |
| 1984-12-17 | $7.44 | $7.45 | 123,600 | — | — |
| 1984-12-14 | $7.31 | $7.32 | 18,800 | — | — |
| 1984-12-13 | $7.25 | $7.26 | 107,200 | — | — |
| 1984-12-12 | $7.31 | $7.32 | 26,000 | — | — |
| 1984-12-11 | $7.28 | $7.29 | 51,600 | — | — |
| 1984-12-10 | $7.13 | $7.14 | 70,000 | — | — |
| 1984-12-07 | $7.16 | $7.17 | 136,800 | — | — |
| 1984-12-06 | $7.22 | $7.23 | 123,200 | — | — |
| 1984-12-05 | $7.28 | $7.29 | 188,000 | — | — |
| 1984-12-04 | $7.41 | $7.42 | 90,000 | — | — |
| 1984-12-03 | $7.56 | $7.57 | 104,400 | — | — |
| 1984-11-30 | $7.53 | $7.54 | 33,200 | — | — |
| 1984-11-29 | $7.53 | $7.54 | 31,600 | — | — |
| 1984-11-28 | $7.66 | $7.67 | 31,200 | — | — |
| 1984-11-27 | $7.56 | $7.57 | 23,200 | — | — |
| 1984-11-26 | $7.53 | $7.54 | 125,200 | — | — |
| 1984-11-23 | $7.50 | $7.51 | 42,400 | — | — |
| 1984-11-21 | $7.53 | $7.54 | 36,800 | — | — |
| 1984-11-20 | $7.53 | $7.54 | 109,600 | — | — |
| 1984-11-19 | $7.50 | $7.51 | 31,200 | — | — |
| 1984-11-16 | $7.50 | $7.51 | 23,600 | — | — |
| 1984-11-15 | $7.56 | $7.57 | 70,000 | — | — |
| 1984-11-14 | $7.50 | $7.51 | 123,600 | — | — |
| 1984-11-13 | $7.28 | $7.29 | 56,400 | — | — |
| 1984-11-12 | $7.41 | $7.42 | 36,400 | — | — |
| 1984-11-09 | $7.53 | $7.54 | 33,200 | — | — |
| 1984-11-08 | $7.50 | $7.51 | 55,200 | — | — |
| 1984-11-07 | $7.53 | $7.54 | 168,000 | — | — |
| 1984-11-06 | $7.75 | $7.76 | 55,200 | — | — |
| 1984-11-05 | $7.63 | $7.64 | 22,800 | — | — |
| 1984-11-02 | $7.66 | $7.67 | 37,200 | — | — |
| 1984-11-01 | $7.53 | $7.54 | 44,000 | — | — |
| 1984-10-31 | $7.41 | $7.42 | 33,600 | — | — |
| 1984-10-30 | $7.50 | $7.51 | 37,600 | — | — |
| 1984-10-29 | $7.56 | $7.57 | 18,800 | — | — |
| 1984-10-26 | $7.53 | $7.54 | 18,000 | — | — |
| 1984-10-25 | $7.66 | $7.67 | 42,000 | — | — |
| 1984-10-24 | $7.78 | $7.79 | 8,000 | — | — |
| 1984-10-23 | $7.81 | $7.82 | 33,200 | — | — |
| 1984-10-22 | $7.75 | $7.76 | 221,200 | — | — |
| 1984-10-19 | $7.81 | $7.82 | 350,800 | — | — |
| 1984-10-18 | $7.78 | $7.79 | 560,800 | — | — |
| 1984-10-17 | $7.75 | $7.76 | 141,600 | — | — |
| 1984-10-16 | $7.66 | $7.67 | 26,800 | — | — |
| 1984-10-15 | $7.69 | $7.70 | 66,800 | — | — |
| 1984-10-12 | $7.69 | $7.70 | 62,800 | — | — |
| 1984-10-11 | $7.75 | $7.76 | 221,200 | — | — |
| 1984-10-10 | $7.53 | $7.54 | 32,400 | — | — |
| 1984-10-09 | $7.56 | $7.57 | 46,400 | — | — |
| 1984-10-08 | $7.56 | $7.57 | 13,600 | — | — |
| 1984-10-05 | $7.72 | $7.73 | 66,000 | — | — |
| 1984-10-04 | $7.75 | $7.76 | 173,200 | — | — |
| 1984-10-03 | $7.63 | $7.64 | 836,800 | — | — |
| 1984-10-02 | $7.56 | $7.57 | 439,200 | — | — |
| 1984-10-01 | $7.53 | $7.54 | 45,600 | — | — |
| 1984-09-28 | $7.56 | $7.57 | 60,800 | — | — |
| 1984-09-27 | $7.69 | $7.70 | 258,000 | — | — |
| 1984-09-26 | $7.53 | $7.54 | 208,400 | — | — |
| 1984-09-25 | $7.44 | $7.45 | 57,600 | — | — |
| 1984-09-24 | $7.47 | $7.48 | 128,800 | — | — |
| 1984-09-21 | $7.53 | $7.54 | 8,400 | — | — |
| 1984-09-20 | $7.53 | $7.54 | 421,600 | — | — |
| 1984-09-19 | $7.63 | $7.64 | 96,000 | — | — |
| 1984-09-18 | $7.75 | $7.76 | 50,000 | — | — |
| 1984-09-17 | $7.72 | $7.73 | 230,800 | — | — |
| 1984-09-14 | $7.72 | $7.73 | 136,800 | — | — |
| 1984-09-13 | $7.50 | $7.51 | 358,800 | — | — |
| 1984-09-12 | $7.47 | $7.48 | 102,800 | — | — |
| 1984-09-11 | $7.53 | $7.54 | 116,000 | — | — |
| 1984-09-10 | $7.63 | $7.64 | 79,200 | — | — |
| 1984-09-07 | $7.50 | $7.51 | 142,800 | — | — |
| 1984-09-06 | $7.47 | $7.48 | 14,800 | — | — |
| 1984-09-05 | $7.31 | $7.32 | 44,800 | — | — |
| 1984-09-04 | $7.38 | $7.39 | 74,400 | — | — |
| 1984-08-31 | $7.50 | $7.51 | 18,000 | — | — |
| 1984-08-30 | $7.53 | $7.54 | 12,000 | — | — |
| 1984-08-29 | $7.63 | $7.64 | 60,400 | — | — |
| 1984-08-28 | $7.78 | $7.79 | 202,400 | — | — |
| 1984-08-27 | $7.75 | $7.76 | 194,400 | — | — |
| 1984-08-24 | $7.75 | $7.76 | 447,200 | — | — |
| 1984-08-23 | $7.88 | $7.89 | 287,200 | — | — |
| 1984-08-22 | $7.69 | $7.70 | 45,600 | — | — |
| 1984-08-21 | $7.66 | $7.67 | 151,200 | — | — |
| 1984-08-20 | $7.53 | $7.54 | 109,200 | — | — |
| 1984-08-17 | $7.50 | $7.51 | 327,600 | — | — |
| 1984-08-16 | $7.47 | $7.48 | 134,000 | — | — |
| 1984-08-15 | $7.25 | $7.26 | 75,600 | — | — |
| 1984-08-14 | $7.44 | $7.45 | 26,800 | — | — |
| 1984-08-13 | $7.53 | $7.54 | 254,800 | — | — |
| 1984-08-10 | $7.75 | $7.76 | 198,800 | — | — |
| 1984-08-09 | $7.69 | $7.70 | 224,800 | — | — |
| 1984-08-08 | $7.25 | $7.26 | 204,000 | — | — |
| 1984-08-07 | $7.28 | $7.29 | 394,400 | — | — |
| 1984-08-06 | $7.53 | $7.54 | 302,000 | — | — |
| 1984-08-03 | $7.78 | $7.79 | 205,600 | — | — |
| 1984-08-02 | $7.13 | $7.14 | 241,200 | — | — |
| 1984-08-01 | $6.75 | $6.76 | 200,400 | — | — |
| 1984-07-31 | $6.53 | $6.54 | 99,200 | — | — |
| 1984-07-30 | $6.44 | $6.45 | 21,200 | — | — |
| 1984-07-27 | $6.28 | $6.29 | 22,400 | — | — |
| 1984-07-26 | $6.25 | $6.26 | 38,000 | — | — |
| 1984-07-25 | $6.25 | $6.26 | 110,000 | — | — |
| 1984-07-24 | $6.28 | $6.29 | 23,200 | — | — |
| 1984-07-23 | $6.44 | $6.45 | 152,000 | — | — |
| 1984-07-20 | $6.41 | $6.42 | 68,000 | — | — |
| 1984-07-19 | $6.38 | $6.38 | 38,800 | — | — |
| 1984-07-18 | $6.41 | $6.42 | 30,000 | — | — |
| 1984-07-17 | $6.38 | $6.38 | 55,600 | — | — |
| 1984-07-16 | $6.25 | $6.26 | 131,600 | — | — |
| 1984-07-13 | $6.22 | $6.23 | 275,200 | — | — |
| 1984-07-12 | $6.03 | $6.04 | 156,000 | — | — |
| 1984-07-11 | $6.22 | $6.23 | 50,400 | — | — |
| 1984-07-10 | $6.16 | $6.17 | 72,400 | — | — |
| 1984-07-09 | $6.25 | $6.26 | 88,000 | — | — |
| 1984-07-06 | $6.22 | $6.23 | 118,800 | — | — |
| 1984-07-05 | $6.22 | $6.23 | 100,400 | — | — |
| 1984-07-03 | $6.19 | $6.20 | 188,000 | — | — |
| 1984-07-02 | $6.19 | $6.20 | 27,200 | — | — |
| 1984-06-29 | $6.38 | $6.38 | 140,000 | — | — |
| 1984-06-28 | $6.50 | $6.51 | 98,800 | — | — |
| 1984-06-27 | $6.50 | $6.51 | 74,800 | — | — |
| 1984-06-26 | $6.63 | $6.64 | 390,000 | — | — |
| 1984-06-25 | $6.66 | $6.67 | 134,800 | — | — |
| 1984-06-22 | $6.50 | $6.51 | 52,800 | — | — |
| 1984-06-21 | $6.31 | $6.32 | 41,200 | — | — |
| 1984-06-20 | $6.41 | $6.42 | 53,600 | — | — |
| 1984-06-19 | $6.38 | $6.38 | 61,600 | — | — |
| 1984-06-18 | $6.28 | $6.29 | 48,800 | — | — |
| 1984-06-15 | $6.25 | $6.26 | 42,800 | — | — |
| 1984-06-14 | $6.19 | $6.20 | 64,800 | — | — |
| 1984-06-13 | $6.19 | $6.20 | 20,800 | — | — |
| 1984-06-12 | $6.31 | $6.32 | 64,400 | — | — |
| 1984-06-11 | $6.28 | $6.29 | 40,400 | — | — |
| 1984-06-08 | $6.16 | $6.17 | 21,600 | — | — |
| 1984-06-07 | $6.03 | $6.04 | 73,600 | — | — |
| 1984-06-06 | $6.13 | $6.13 | 82,000 | — | — |
| 1984-06-05 | $6.16 | $6.17 | 44,000 | — | — |
| 1984-06-04 | $6.19 | $6.20 | 76,400 | — | — |
| 1984-06-01 | $6.00 | $6.01 | 112,800 | — | — |
| 1984-05-31 | $6.03 | $6.04 | 93,600 | — | — |
| 1984-05-30 | $6.13 | $6.13 | 268,000 | — | — |
| 1984-05-29 | $6.03 | $6.04 | 96,400 | — | — |
| 1984-05-25 | $5.94 | $5.95 | 104,000 | — | — |
| 1984-05-24 | $5.78 | $5.79 | 123,600 | — | — |
| 1984-05-23 | $6.13 | $6.13 | 15,200 | — | — |
| 1984-05-22 | $6.13 | $6.13 | 81,200 | — | — |
| 1984-05-21 | $6.13 | $6.13 | 541,600 | — | — |
| 1984-05-18 | $6.19 | $6.20 | 168,400 | — | — |
| 1984-05-17 | $6.25 | $6.26 | 16,000 | — | — |
| 1984-05-16 | $6.31 | $6.32 | 237,200 | — | — |
| 1984-05-15 | $6.50 | $6.51 | 145,600 | — | — |
| 1984-05-14 | $6.72 | $6.73 | 16,400 | — | — |
| 1984-05-11 | $6.91 | $6.92 | 28,400 | — | — |
| 1984-05-10 | $6.94 | $6.95 | 73,600 | — | — |
| 1984-05-09 | $7.06 | $7.07 | 23,200 | — | — |
| 1984-05-08 | $7.00 | $7.01 | 101,200 | — | — |
| 1984-05-07 | $6.78 | $6.79 | 41,600 | — | — |
| 1984-05-04 | $6.72 | $6.73 | 30,400 | — | — |
| 1984-05-03 | $6.78 | $6.79 | 18,800 | — | — |
| 1984-05-02 | $6.72 | $6.73 | 240,800 | — | — |
| 1984-05-01 | $6.53 | $6.54 | 95,200 | — | — |
| 1984-04-30 | $6.56 | $6.57 | 124,800 | — | — |
| 1984-04-27 | $6.72 | $6.73 | 14,000 | — | — |
| 1984-04-26 | $6.72 | $6.73 | 44,000 | — | — |
| 1984-04-25 | $6.53 | $6.54 | 75,600 | — | — |
| 1984-04-24 | $6.53 | $6.54 | 19,600 | — | — |
| 1984-04-23 | $6.50 | $6.51 | 102,400 | — | — |
| 1984-04-19 | $6.50 | $6.51 | 34,000 | — | — |
| 1984-04-18 | $6.69 | $6.70 | 295,600 | — | — |
| 1984-04-17 | $6.94 | $6.95 | 67,200 | — | — |
| 1984-04-16 | $6.75 | $6.76 | 66,000 | — | — |
| 1984-04-13 | $6.78 | $6.79 | 12,000 | — | — |
| 1984-04-12 | $6.81 | $6.82 | 166,400 | — | — |
| 1984-04-11 | $6.78 | $6.79 | 4,000 | — | — |
| 1984-04-10 | $6.78 | $6.79 | 12,400 | — | — |
| 1984-04-09 | $6.78 | $6.79 | 117,600 | — | — |
| 1984-04-06 | $6.72 | $6.73 | 106,000 | — | — |
| 1984-04-05 | $6.75 | $6.76 | 224,000 | — | — |
| 1984-04-04 | $6.66 | $6.67 | 246,000 | — | — |
| 1984-04-03 | $6.66 | $6.67 | 18,400 | — | — |
| 1984-04-02 | $6.69 | $6.70 | 19,200 | — | — |
| 1984-03-30 | $6.78 | $6.79 | 56,400 | — | — |
| 1984-03-29 | $6.88 | $6.89 | 58,000 | — | — |
| 1984-03-28 | $6.97 | $6.98 | 42,000 | — | — |
| 1984-03-27 | $6.78 | $6.79 | 22,400 | — | — |
| 1984-03-26 | $6.81 | $6.82 | 25,200 | — | — |
| 1984-03-23 | $7.00 | $7.01 | 123,200 | — | — |
| 1984-03-22 | $7.00 | $7.01 | 78,400 | — | — |
| 1984-03-21 | $7.00 | $7.01 | 23,200 | — | — |
| 1984-03-20 | $6.94 | $6.95 | 51,600 | — | — |
| 1984-03-19 | $6.94 | $6.95 | 29,600 | — | — |
| 1984-03-16 | $7.03 | $7.04 | 274,000 | — | — |
| 1984-03-15 | $6.88 | $6.89 | 151,600 | — | — |
| 1984-03-14 | $6.69 | $6.70 | 94,000 | — | — |
| 1984-03-13 | $6.53 | $6.54 | 87,600 | — | — |
| 1984-03-12 | $6.38 | $6.38 | 128,800 | — | — |
| 1984-03-09 | $6.28 | $6.29 | 12,000 | — | — |
| 1984-03-08 | $6.28 | $6.29 | 55,600 | — | — |
| 1984-03-07 | $6.28 | $6.29 | 96,000 | — | — |
| 1984-03-06 | $6.41 | $6.42 | 52,800 | — | — |
| 1984-03-05 | $6.28 | $6.29 | 41,200 | — | — |
| 1984-03-02 | $6.28 | $6.29 | 203,600 | — | — |
| 1984-03-01 | $6.25 | $6.26 | 118,400 | — | — |
| 1984-02-29 | $6.41 | $6.42 | 73,200 | — | — |
| 1984-02-28 | $6.41 | $6.42 | 34,000 | — | — |
| 1984-02-27 | $6.50 | $6.51 | 174,000 | — | — |
| 1984-02-24 | $6.53 | $6.54 | 152,800 | — | — |
| 1984-02-23 | $6.00 | $6.01 | 188,400 | — | — |
| 1984-02-22 | $6.03 | $6.04 | 659,600 | — | — |
| 1984-02-21 | $6.28 | $6.29 | 344,000 | — | — |
| 1984-02-17 | $6.47 | $6.48 | 58,000 | — | — |
| 1984-02-16 | $6.53 | $6.54 | 44,800 | — | — |
| 1984-02-15 | $6.50 | $6.51 | 147,200 | — | — |
| 1984-02-14 | $6.56 | $6.57 | 192,400 | — | — |
| 1984-02-13 | $6.47 | $6.48 | 27,200 | — | — |
| 1984-02-10 | $6.53 | $6.54 | 167,600 | — | — |
| 1984-02-09 | $6.53 | $6.54 | 265,600 | — | — |
| 1984-02-08 | $6.53 | $6.54 | 150,400 | — | — |
| 1984-02-07 | $6.63 | $6.64 | 464,000 | — | — |
| 1984-02-06 | $6.78 | $6.79 | 57,600 | — | — |
| 1984-02-03 | $6.53 | $6.54 | 487,600 | — | — |
| 1984-02-02 | $6.44 | $6.45 | 468,800 | — | — |
| 1984-02-01 | $6.25 | $6.26 | 100,000 | — | — |
| 1984-01-31 | $6.22 | $6.23 | 66,000 | — | — |
| 1984-01-30 | $6.25 | $6.26 | 12,000 | — | — |
| 1984-01-27 | $6.31 | $6.32 | 75,200 | — | — |
| 1984-01-26 | $6.13 | $6.13 | 100,000 | — | — |
| 1984-01-25 | $6.22 | $6.23 | 66,000 | — | — |
| 1984-01-24 | $6.25 | $6.26 | 160,400 | — | — |
| 1984-01-23 | $6.28 | $6.29 | 252,400 | — | — |
| 1984-01-20 | $6.50 | $6.51 | 262,400 | — | — |
| 1984-01-19 | $6.38 | $6.38 | 278,000 | — | — |
| 1984-01-18 | $6.50 | $6.51 | 91,200 | — | — |
| 1984-01-17 | $6.72 | $6.73 | 78,000 | — | — |
| 1984-01-16 | $6.88 | $6.89 | 136,000 | — | — |
| 1984-01-13 | $7.00 | $7.01 | 105,200 | — | — |
| 1984-01-12 | $6.91 | $6.92 | 244,800 | — | — |
| 1984-01-11 | $6.91 | $6.92 | 53,600 | — | — |
| 1984-01-10 | $7.00 | $7.01 | 107,600 | — | — |
| 1984-01-09 | $6.88 | $6.89 | 234,000 | — | — |
| 1984-01-06 | $6.78 | $6.79 | 265,200 | — | — |
| 1984-01-05 | $6.78 | $6.79 | 600,400 | — | — |
| 1984-01-04 | $6.66 | $6.67 | 34,400 | — | — |
| 1984-01-03 | $6.53 | $6.54 | 52,400 | — | — |