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
- 1981-12-31 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 | $8.47 | $9.40 | 272,000 | — | — |
| 1984-12-28 | $8.31 | $9.23 | 128,400 | — | — |
| 1984-12-27 | $8.16 | $9.05 | 119,200 | — | — |
| 1984-12-26 | $8.31 | $9.23 | 190,800 | — | — |
| 1984-12-24 | $8.13 | $9.02 | 332,400 | — | — |
| 1984-12-21 | $7.88 | $8.74 | 99,600 | — | — |
| 1984-12-20 | $7.91 | $8.77 | 224,000 | — | — |
| 1984-12-19 | $7.91 | $8.77 | 774,400 | — | — |
| 1984-12-18 | $8.16 | $9.05 | 502,800 | — | — |
| 1984-12-17 | $7.63 | $8.46 | 331,200 | — | — |
| 1984-12-14 | $7.31 | $8.12 | 1,002,800 | — | — |
| 1984-12-13 | $7.13 | $7.91 | 772,400 | — | — |
| 1984-12-12 | $7.25 | $8.05 | 539,600 | — | — |
| 1984-12-11 | $7.56 | $8.39 | 146,000 | — | — |
| 1984-12-10 | $7.44 | $8.25 | 375,200 | — | — |
| 1984-12-07 | $7.41 | $8.22 | 188,800 | — | — |
| 1984-12-06 | $7.34 | $8.15 | 1,047,600 | — | — |
| 1984-12-05 | $7.44 | $8.25 | 837,600 | — | — |
| 1984-12-04 | $7.75 | $8.60 | 528,400 | — | — |
| 1984-12-03 | $8.03 | $8.91 | 223,600 | — | — |
| 1984-11-30 | $7.84 | $8.71 | 525,200 | — | — |
| 1984-11-29 | $7.88 | $8.74 | 64,000 | — | — |
| 1984-11-28 | $8.03 | $8.91 | 516,400 | — | — |
| 1984-11-27 | $8.25 | $9.16 | 53,600 | — | — |
| 1984-11-26 | $8.28 | $9.19 | 210,800 | — | — |
| 1984-11-23 | $8.25 | $9.16 | 105,200 | — | — |
| 1984-11-21 | $8.25 | $9.16 | 452,400 | — | — |
| 1984-11-20 | $8.06 | $8.95 | 173,600 | — | — |
| 1984-11-19 | $7.88 | $8.74 | 240,800 | — | — |
| 1984-11-16 | $8.13 | $9.02 | 976,000 | — | — |
| 1984-11-15 | $8.25 | $9.16 | 87,200 | — | — |
| 1984-11-14 | $8.38 | $9.29 | 103,200 | — | — |
| 1984-11-13 | $8.44 | $9.36 | 42,800 | — | — |
| 1984-11-12 | $8.56 | $9.50 | 131,600 | — | — |
| 1984-11-09 | $8.66 | $9.61 | 140,400 | — | — |
| 1984-11-08 | $8.63 | $9.57 | 220,800 | — | — |
| 1984-11-07 | $8.72 | $9.68 | 308,000 | — | — |
| 1984-11-06 | $8.91 | $9.88 | 192,400 | — | — |
| 1984-11-05 | $8.91 | $9.88 | 982,400 | — | — |
| 1984-11-02 | $8.66 | $9.61 | 816,800 | — | — |
| 1984-11-01 | $8.63 | $9.57 | 474,000 | — | — |
| 1984-10-31 | $8.31 | $9.23 | 94,400 | — | — |
| 1984-10-30 | $8.34 | $9.26 | 141,200 | — | — |
| 1984-10-29 | $8.16 | $9.05 | 68,000 | — | — |
| 1984-10-26 | $8.22 | $9.12 | 338,000 | — | — |
| 1984-10-25 | $8.31 | $9.23 | 88,800 | — | — |
| 1984-10-24 | $8.31 | $9.23 | 71,200 | — | — |
| 1984-10-23 | $8.41 | $9.33 | 159,200 | — | — |
| 1984-10-22 | $8.34 | $9.26 | 244,800 | — | — |
| 1984-10-19 | $8.28 | $9.19 | 617,200 | — | — |
| 1984-10-18 | $8.09 | $8.93 | 1,345,200 | — | — |
| 1984-10-17 | $8.06 | $8.89 | 64,000 | — | — |
| 1984-10-16 | $8.16 | $9.00 | 40,000 | — | — |
| 1984-10-15 | $8.25 | $9.10 | 92,800 | — | — |
| 1984-10-12 | $8.22 | $9.06 | 103,600 | — | — |
| 1984-10-11 | $7.84 | $8.65 | 496,800 | — | — |
| 1984-10-10 | $7.69 | $8.48 | 704,800 | — | — |
| 1984-10-09 | $7.84 | $8.65 | 368,800 | — | — |
| 1984-10-08 | $7.94 | $8.75 | 31,200 | — | — |
| 1984-10-05 | $8.03 | $8.86 | 68,000 | — | — |
| 1984-10-04 | $8.06 | $8.89 | 99,600 | — | — |
| 1984-10-03 | $8.03 | $8.86 | 594,800 | — | — |
| 1984-10-02 | $8.16 | $9.00 | 93,200 | — | — |
| 1984-10-01 | $8.19 | $9.03 | 608,800 | — | — |
| 1984-09-28 | $8.19 | $9.03 | 85,200 | — | — |
| 1984-09-27 | $8.28 | $9.13 | 344,000 | — | — |
| 1984-09-26 | $8.16 | $9.00 | 100,000 | — | — |
| 1984-09-25 | $8.13 | $8.96 | 174,400 | — | — |
| 1984-09-24 | $8.13 | $8.96 | 314,800 | — | — |
| 1984-09-21 | $8.41 | $9.27 | 460,400 | — | — |
| 1984-09-20 | $8.34 | $9.20 | 268,800 | — | — |
| 1984-09-19 | $8.38 | $9.24 | 308,400 | — | — |
| 1984-09-18 | $8.50 | $9.38 | 794,800 | — | — |
| 1984-09-17 | $8.63 | $9.51 | 602,800 | — | — |
| 1984-09-14 | $8.56 | $9.44 | 358,800 | — | — |
| 1984-09-13 | $8.50 | $9.38 | 769,200 | — | — |
| 1984-09-12 | $8.44 | $9.31 | 860,800 | — | — |
| 1984-09-11 | $8.47 | $9.34 | 307,200 | — | — |
| 1984-09-10 | $8.34 | $9.20 | 80,000 | — | — |
| 1984-09-07 | $8.38 | $9.24 | 216,000 | — | — |
| 1984-09-06 | $8.63 | $9.51 | 130,400 | — | — |
| 1984-09-05 | $8.69 | $9.58 | 163,600 | — | — |
| 1984-09-04 | $8.66 | $9.55 | 378,400 | — | — |
| 1984-08-31 | $8.84 | $9.75 | 44,400 | — | — |
| 1984-08-30 | $8.88 | $9.79 | 150,800 | — | — |
| 1984-08-29 | $8.81 | $9.72 | 324,400 | — | — |
| 1984-08-28 | $8.75 | $9.65 | 86,000 | — | — |
| 1984-08-27 | $8.69 | $9.58 | 54,400 | — | — |
| 1984-08-24 | $8.69 | $9.58 | 80,400 | — | — |
| 1984-08-23 | $8.69 | $9.58 | 82,800 | — | — |
| 1984-08-22 | $8.63 | $9.51 | 232,000 | — | — |
| 1984-08-21 | $8.81 | $9.72 | 324,800 | — | — |
| 1984-08-20 | $8.66 | $9.55 | 62,800 | — | — |
| 1984-08-17 | $8.72 | $9.62 | 138,000 | — | — |
| 1984-08-16 | $8.53 | $9.41 | 286,400 | — | — |
| 1984-08-15 | $8.28 | $9.13 | 351,600 | — | — |
| 1984-08-14 | $8.69 | $9.58 | 58,000 | — | — |
| 1984-08-13 | $8.72 | $9.62 | 219,600 | — | — |
| 1984-08-10 | $8.78 | $9.69 | 644,400 | — | — |
| 1984-08-09 | $8.66 | $9.55 | 588,400 | — | — |
| 1984-08-08 | $8.63 | $9.51 | 980,800 | — | — |
| 1984-08-07 | $8.91 | $9.82 | 804,400 | — | — |
| 1984-08-06 | $8.75 | $9.65 | 1,042,400 | — | — |
| 1984-08-03 | $8.41 | $9.27 | 1,471,200 | — | — |
| 1984-08-02 | $8.13 | $8.96 | 1,380,400 | — | — |
| 1984-08-01 | $7.72 | $8.51 | 341,600 | — | — |
| 1984-07-31 | $7.44 | $8.20 | 210,400 | — | — |
| 1984-07-30 | $7.44 | $8.20 | 248,000 | — | — |
| 1984-07-27 | $7.44 | $8.20 | 117,200 | — | — |
| 1984-07-26 | $7.19 | $7.93 | 116,400 | — | — |
| 1984-07-25 | $7.06 | $7.79 | 72,400 | — | — |
| 1984-07-24 | $7.00 | $7.72 | 247,200 | — | — |
| 1984-07-23 | $7.00 | $7.72 | 62,800 | — | — |
| 1984-07-20 | $7.06 | $7.79 | 309,200 | — | — |
| 1984-07-19 | $7.28 | $8.03 | 505,600 | — | — |
| 1984-07-18 | $7.66 | $8.39 | 237,200 | — | — |
| 1984-07-17 | $7.63 | $8.36 | 532,400 | — | — |
| 1984-07-16 | $7.28 | $7.98 | 206,000 | — | — |
| 1984-07-13 | $7.53 | $8.25 | 437,600 | — | — |
| 1984-07-12 | $7.44 | $8.15 | 265,200 | — | — |
| 1984-07-11 | $7.44 | $8.15 | 308,400 | — | — |
| 1984-07-10 | $7.56 | $8.29 | 318,000 | — | — |
| 1984-07-09 | $7.38 | $8.08 | 168,000 | — | — |
| 1984-07-06 | $7.41 | $8.12 | 167,600 | — | — |
| 1984-07-05 | $7.31 | $8.01 | 136,400 | — | — |
| 1984-07-03 | $7.22 | $7.91 | 83,200 | — | — |
| 1984-07-02 | $7.13 | $7.81 | 97,600 | — | — |
| 1984-06-29 | $7.25 | $7.94 | 257,200 | — | — |
| 1984-06-28 | $7.34 | $8.05 | 293,200 | — | — |
| 1984-06-27 | $7.22 | $7.91 | 535,200 | — | — |
| 1984-06-26 | $7.25 | $7.94 | 118,000 | — | — |
| 1984-06-25 | $7.25 | $7.94 | 285,200 | — | — |
| 1984-06-22 | $7.13 | $7.81 | 277,200 | — | — |
| 1984-06-21 | $7.00 | $7.67 | 676,000 | — | — |
| 1984-06-20 | $7.00 | $7.67 | 237,200 | — | — |
| 1984-06-19 | $7.00 | $7.67 | 142,800 | — | — |
| 1984-06-18 | $7.09 | $7.77 | 193,600 | — | — |
| 1984-06-15 | $6.88 | $7.53 | 86,400 | — | — |
| 1984-06-14 | $6.88 | $7.53 | 161,200 | — | — |
| 1984-06-13 | $6.84 | $7.50 | 224,800 | — | — |
| 1984-06-12 | $6.84 | $7.50 | 624,000 | — | — |
| 1984-06-11 | $6.81 | $7.46 | 177,200 | — | — |
| 1984-06-08 | $6.91 | $7.57 | 158,000 | — | — |
| 1984-06-07 | $6.88 | $7.53 | 144,400 | — | — |
| 1984-06-06 | $6.97 | $7.64 | 165,200 | — | — |
| 1984-06-05 | $6.84 | $7.50 | 669,600 | — | — |
| 1984-06-04 | $6.78 | $7.43 | 508,800 | — | — |
| 1984-06-01 | $6.69 | $7.33 | 320,800 | — | — |
| 1984-05-31 | $6.38 | $6.99 | 216,000 | — | — |
| 1984-05-30 | $6.13 | $6.71 | 104,000 | — | — |
| 1984-05-29 | $6.19 | $6.78 | 77,200 | — | — |
| 1984-05-25 | $6.22 | $6.81 | 192,000 | — | — |
| 1984-05-24 | $6.06 | $6.64 | 203,600 | — | — |
| 1984-05-23 | $6.03 | $6.61 | 491,200 | — | — |
| 1984-05-22 | $6.13 | $6.71 | 504,000 | — | — |
| 1984-05-21 | $6.25 | $6.85 | 314,800 | — | — |
| 1984-05-18 | $6.56 | $7.19 | 242,800 | — | — |
| 1984-05-17 | $6.75 | $7.40 | 367,600 | — | — |
| 1984-05-16 | $6.94 | $7.60 | 163,600 | — | — |
| 1984-05-15 | $6.72 | $7.36 | 468,000 | — | — |
| 1984-05-14 | $6.78 | $7.43 | 381,200 | — | — |
| 1984-05-11 | $6.97 | $7.64 | 187,200 | — | — |
| 1984-05-10 | $7.09 | $7.77 | 473,200 | — | — |
| 1984-05-09 | $6.88 | $7.53 | 337,200 | — | — |
| 1984-05-08 | $6.97 | $7.64 | 256,400 | — | — |
| 1984-05-07 | $6.94 | $7.60 | 162,800 | — | — |
| 1984-05-04 | $6.91 | $7.57 | 370,400 | — | — |
| 1984-05-03 | $7.16 | $7.84 | 399,200 | — | — |
| 1984-05-02 | $7.03 | $7.70 | 886,800 | — | — |
| 1984-05-01 | $7.00 | $7.67 | 317,600 | — | — |
| 1984-04-30 | $6.97 | $7.64 | 207,200 | — | — |
| 1984-04-27 | $6.94 | $7.60 | 667,600 | — | — |
| 1984-04-26 | $6.88 | $7.53 | 1,794,000 | — | — |
| 1984-04-25 | $6.56 | $7.19 | 266,400 | — | — |
| 1984-04-24 | $6.69 | $7.33 | 98,000 | — | — |
| 1984-04-23 | $6.63 | $7.26 | 201,600 | — | — |
| 1984-04-19 | $6.69 | $7.33 | 537,600 | — | — |
| 1984-04-18 | $6.69 | $7.33 | 210,800 | — | — |
| 1984-04-17 | $6.72 | $7.32 | 150,000 | — | — |
| 1984-04-16 | $6.69 | $7.29 | 66,800 | — | — |
| 1984-04-13 | $6.78 | $7.39 | 381,600 | — | — |
| 1984-04-12 | $6.81 | $7.42 | 764,800 | — | — |
| 1984-04-11 | $6.66 | $7.25 | 231,600 | — | — |
| 1984-04-10 | $6.88 | $7.49 | 432,000 | — | — |
| 1984-04-09 | $6.84 | $7.46 | 834,400 | — | — |
| 1984-04-06 | $6.91 | $7.53 | 258,800 | — | — |
| 1984-04-05 | $7.09 | $7.73 | 875,200 | — | — |
| 1984-04-04 | $7.22 | $7.87 | 1,216,000 | — | — |
| 1984-04-03 | $7.13 | $7.76 | 1,034,000 | — | — |
| 1984-04-02 | $6.81 | $7.42 | 216,800 | — | — |
| 1984-03-30 | $6.78 | $7.39 | 260,000 | — | — |
| 1984-03-29 | $6.81 | $7.42 | 950,800 | — | — |
| 1984-03-28 | $6.66 | $7.25 | 99,200 | — | — |
| 1984-03-27 | $6.53 | $7.12 | 252,000 | — | — |
| 1984-03-26 | $6.50 | $7.08 | 238,000 | — | — |
| 1984-03-23 | $6.47 | $7.05 | 390,800 | — | — |
| 1984-03-22 | $6.19 | $6.74 | 152,800 | — | — |
| 1984-03-21 | $6.25 | $6.81 | 510,800 | — | — |
| 1984-03-20 | $6.13 | $6.67 | 283,600 | — | — |
| 1984-03-19 | $6.19 | $6.74 | 628,400 | — | — |
| 1984-03-16 | $6.38 | $6.95 | 1,252,800 | — | — |
| 1984-03-15 | $6.31 | $6.88 | 133,200 | — | — |
| 1984-03-14 | $6.31 | $6.88 | 811,600 | — | — |
| 1984-03-13 | $6.28 | $6.84 | 222,400 | — | — |
| 1984-03-12 | $6.34 | $6.91 | 404,400 | — | — |
| 1984-03-09 | $6.31 | $6.88 | 77,200 | — | — |
| 1984-03-08 | $6.28 | $6.84 | 122,400 | — | — |
| 1984-03-07 | $6.25 | $6.81 | 198,400 | — | — |
| 1984-03-06 | $6.41 | $6.98 | 46,800 | — | — |
| 1984-03-05 | $6.47 | $7.05 | 93,600 | — | — |
| 1984-03-02 | $6.56 | $7.15 | 254,800 | — | — |
| 1984-03-01 | $6.19 | $6.74 | 71,200 | — | — |
| 1984-02-29 | $6.22 | $6.78 | 203,600 | — | — |
| 1984-02-28 | $6.22 | $6.78 | 116,800 | — | — |
| 1984-02-27 | $6.47 | $7.05 | 232,000 | — | — |
| 1984-02-24 | $6.38 | $6.95 | 204,400 | — | — |
| 1984-02-23 | $6.22 | $6.78 | 331,600 | — | — |
| 1984-02-22 | $6.38 | $6.95 | 89,200 | — | — |
| 1984-02-21 | $6.38 | $6.95 | 98,800 | — | — |
| 1984-02-17 | $6.44 | $7.01 | 287,600 | — | — |
| 1984-02-16 | $6.56 | $7.15 | 1,434,400 | — | — |
| 1984-02-15 | $6.75 | $7.36 | 280,000 | — | — |
| 1984-02-14 | $6.81 | $7.42 | 684,000 | — | — |
| 1984-02-13 | $6.56 | $7.15 | 260,000 | — | — |
| 1984-02-10 | $6.50 | $7.08 | 204,000 | — | — |
| 1984-02-09 | $6.50 | $7.08 | 124,000 | — | — |
| 1984-02-08 | $6.47 | $7.05 | 390,000 | — | — |
| 1984-02-07 | $6.69 | $7.29 | 84,400 | — | — |
| 1984-02-06 | $6.44 | $7.01 | 270,400 | — | — |
| 1984-02-03 | $6.59 | $7.18 | 647,600 | — | — |
| 1984-02-02 | $6.88 | $7.49 | 735,600 | — | — |
| 1984-02-01 | $6.81 | $7.42 | 371,600 | — | — |
| 1984-01-31 | $6.75 | $7.36 | 487,200 | — | — |
| 1984-01-30 | $6.75 | $7.36 | 504,800 | — | — |
| 1984-01-27 | $7.16 | $7.80 | 206,000 | — | — |
| 1984-01-26 | $7.41 | $8.07 | 167,200 | — | — |
| 1984-01-25 | $7.41 | $8.07 | 310,800 | — | — |
| 1984-01-24 | $7.47 | $8.14 | 132,400 | — | — |
| 1984-01-23 | $7.66 | $8.34 | 89,600 | — | — |
| 1984-01-20 | $7.84 | $8.55 | 82,400 | — | — |
| 1984-01-19 | $7.91 | $8.61 | 277,200 | — | — |
| 1984-01-18 | $7.75 | $8.40 | 491,600 | — | — |
| 1984-01-17 | $7.81 | $8.47 | 424,800 | — | — |
| 1984-01-16 | $7.97 | $8.64 | 203,200 | — | — |
| 1984-01-13 | $7.69 | $8.34 | 696,400 | — | — |
| 1984-01-12 | $7.53 | $8.17 | 103,200 | — | — |
| 1984-01-11 | $7.72 | $8.37 | 385,200 | — | — |
| 1984-01-10 | $7.78 | $8.44 | 194,000 | — | — |
| 1984-01-09 | $7.75 | $8.40 | 364,800 | — | — |
| 1984-01-06 | $7.81 | $8.47 | 1,007,600 | — | — |
| 1984-01-05 | $7.56 | $8.20 | 756,800 | — | — |
| 1984-01-04 | $7.22 | $7.83 | 236,400 | — | — |
| 1984-01-03 | $7.00 | $7.59 | 79,600 | — | — |