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
- 1973-05-03 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 | $7.00 | $7.00 | 24,152 | — | — |
| 1984-12-28 | $6.77 | $6.77 | 24,931 | — | — |
| 1984-12-27 | $6.93 | $6.93 | 24,152 | — | — |
| 1984-12-26 | $7.19 | $7.19 | 9,349 | — | — |
| 1984-12-24 | $7.38 | $7.38 | 8,570 | — | — |
| 1984-12-21 | $7.48 | $7.48 | 5,843 | — | — |
| 1984-12-20 | $7.57 | $7.57 | 12,466 | — | — |
| 1984-12-19 | $7.38 | $7.38 | 17,530 | — | — |
| 1984-12-18 | $7.22 | $7.22 | 21,425 | — | — |
| 1984-12-17 | $6.90 | $6.90 | 20,257 | — | — |
| 1984-12-14 | $7.38 | $7.38 | 1,169 | — | — |
| 1984-12-13 | $7.41 | $7.41 | 8,960 | — | — |
| 1984-12-12 | $7.38 | $7.38 | 3,896 | — | — |
| 1984-12-11 | $7.35 | $7.35 | 10,128 | — | — |
| 1984-12-10 | $7.19 | $7.19 | 29,606 | — | — |
| 1984-12-07 | $7.00 | $7.00 | 22,594 | — | — |
| 1984-12-06 | $7.00 | $7.00 | 8,181 | — | — |
| 1984-12-05 | $7.48 | $7.48 | 16,751 | — | — |
| 1984-12-04 | $7.77 | $7.77 | 3,896 | — | — |
| 1984-12-03 | $7.89 | $7.89 | 6,233 | — | — |
| 1984-11-30 | $8.05 | $8.05 | 0 | — | — |
| 1984-11-29 | $8.05 | $8.05 | 15,972 | — | — |
| 1984-11-28 | $8.25 | $8.25 | 20,257 | — | — |
| 1984-11-27 | $8.25 | $8.25 | 8,570 | — | — |
| 1984-11-26 | $8.25 | $8.25 | 12,855 | — | — |
| 1984-11-23 | $8.18 | $8.18 | 3,896 | — | — |
| 1984-11-21 | $8.18 | $8.18 | 4,285 | — | — |
| 1984-11-20 | $8.18 | $8.18 | 25,710 | — | — |
| 1984-11-19 | $8.38 | $8.38 | 10,518 | — | — |
| 1984-11-16 | $8.31 | $8.31 | 1,169 | — | — |
| 1984-11-15 | $8.31 | $8.31 | 1,169 | — | — |
| 1984-11-14 | $8.25 | $8.25 | 26,879 | — | — |
| 1984-11-13 | $8.25 | $8.25 | 11,687 | — | — |
| 1984-11-12 | $8.31 | $8.31 | 16,361 | — | — |
| 1984-11-09 | $8.31 | $8.31 | 3,896 | — | — |
| 1984-11-08 | $8.18 | $8.18 | 10,907 | — | — |
| 1984-11-07 | $8.15 | $8.15 | 7,401 | — | — |
| 1984-11-06 | $8.05 | $8.05 | 20,646 | — | — |
| 1984-11-05 | $7.89 | $7.89 | 57,653 | — | — |
| 1984-11-02 | $8.25 | $8.25 | 20,257 | — | — |
| 1984-11-01 | $8.66 | $8.66 | 390 | — | — |
| 1984-10-31 | $8.73 | $8.73 | 4,675 | — | — |
| 1984-10-30 | $8.73 | $8.73 | 2,337 | — | — |
| 1984-10-29 | $8.73 | $8.73 | 6,622 | — | — |
| 1984-10-26 | $8.73 | $8.73 | 8,181 | — | — |
| 1984-10-25 | $8.73 | $8.73 | 21,815 | — | — |
| 1984-10-24 | $8.76 | $8.76 | 27,269 | — | — |
| 1984-10-23 | $8.82 | $8.82 | 7,401 | — | — |
| 1984-10-22 | $8.60 | $8.60 | 7,012 | — | — |
| 1984-10-19 | $8.54 | $8.54 | 46,356 | — | — |
| 1984-10-18 | $8.44 | $8.44 | 13,634 | — | — |
| 1984-10-17 | $8.47 | $8.47 | 5,064 | — | — |
| 1984-10-16 | $8.47 | $8.47 | 45,967 | — | — |
| 1984-10-15 | $8.47 | $8.47 | 29,995 | — | — |
| 1984-10-12 | $8.31 | $8.31 | 20,646 | — | — |
| 1984-10-11 | $8.54 | $8.54 | 13,634 | — | — |
| 1984-10-10 | $8.76 | $8.76 | 14,413 | — | — |
| 1984-10-09 | $8.66 | $8.66 | 1,948 | — | — |
| 1984-10-08 | $8.73 | $8.73 | 20,257 | — | — |
| 1984-10-05 | $8.82 | $8.82 | 23,763 | — | — |
| 1984-10-04 | $8.82 | $8.82 | 1,169 | — | — |
| 1984-10-03 | $8.82 | $8.82 | 33,112 | — | — |
| 1984-10-02 | $8.66 | $8.66 | 10,907 | — | — |
| 1984-10-01 | $8.73 | $8.73 | 13,634 | — | — |
| 1984-09-28 | $8.95 | $8.95 | 12,855 | — | — |
| 1984-09-27 | $9.08 | $9.08 | 48,694 | — | — |
| 1984-09-26 | $9.31 | $9.31 | 15,582 | — | — |
| 1984-09-25 | $9.43 | $9.43 | 0 | — | — |
| 1984-09-24 | $9.43 | $9.43 | 3,116 | — | — |
| 1984-09-21 | $9.40 | $9.40 | 38,176 | — | — |
| 1984-09-20 | $9.66 | $9.66 | 96,998 | — | — |
| 1984-09-19 | $9.63 | $9.63 | 57,653 | — | — |
| 1984-09-18 | $9.63 | $9.63 | 99,335 | — | — |
| 1984-09-17 | $8.95 | $8.95 | 67,392 | — | — |
| 1984-09-14 | $9.08 | $9.08 | 33,112 | — | — |
| 1984-09-13 | $9.02 | $9.02 | 23,763 | — | — |
| 1984-09-12 | $9.08 | $9.08 | 13,634 | — | — |
| 1984-09-11 | $9.43 | $9.43 | 220,875 | — | — |
| 1984-09-10 | $9.50 | $9.50 | 390 | — | — |
| 1984-09-07 | $9.56 | $9.56 | 100,114 | — | — |
| 1984-09-06 | $9.66 | $9.66 | 10,907 | — | — |
| 1984-09-05 | $9.31 | $9.31 | 16,361 | — | — |
| 1984-09-04 | $9.50 | $9.50 | 46,356 | — | — |
| 1984-08-31 | $9.69 | $9.69 | 11,687 | — | — |
| 1984-08-30 | $9.50 | $9.50 | 7,791 | — | — |
| 1984-08-29 | $9.43 | $9.43 | 3,896 | — | — |
| 1984-08-28 | $9.43 | $9.43 | 50,252 | — | — |
| 1984-08-27 | $9.24 | $9.24 | 6,233 | — | — |
| 1984-08-24 | $9.37 | $9.37 | 390 | — | — |
| 1984-08-23 | $9.31 | $9.31 | 2,727 | — | — |
| 1984-08-22 | $9.31 | $9.31 | 26,100 | — | — |
| 1984-08-21 | $9.40 | $9.40 | 19,478 | — | — |
| 1984-08-20 | $9.21 | $9.21 | 2,337 | — | — |
| 1984-08-17 | $9.15 | $9.15 | 10,907 | — | — |
| 1984-08-16 | $9.02 | $9.02 | 5,454 | — | — |
| 1984-08-15 | $9.08 | $9.08 | 6,233 | — | — |
| 1984-08-14 | $9.21 | $9.21 | 11,687 | — | — |
| 1984-08-13 | $9.31 | $9.31 | 13,245 | — | — |
| 1984-08-10 | $9.50 | $9.50 | 59,601 | — | — |
| 1984-08-09 | $9.50 | $9.50 | 17,530 | — | — |
| 1984-08-08 | $8.95 | $8.95 | 142,965 | — | — |
| 1984-08-07 | $9.02 | $9.02 | 80,247 | — | — |
| 1984-08-06 | $9.08 | $9.08 | 131,278 | — | — |
| 1984-08-03 | $8.54 | $8.54 | 58,822 | — | — |
| 1984-08-02 | $8.47 | $8.47 | 9,349 | — | — |
| 1984-08-01 | $8.31 | $8.31 | 6,233 | — | — |
| 1984-07-31 | $8.02 | $8.02 | 1,948 | — | — |
| 1984-07-30 | $8.05 | $8.05 | 4,675 | — | — |
| 1984-07-27 | $7.96 | $7.96 | 8,181 | — | — |
| 1984-07-26 | $8.05 | $8.05 | 11,687 | — | — |
| 1984-07-25 | $7.77 | $7.77 | 4,285 | — | — |
| 1984-07-24 | $7.83 | $7.83 | 51,031 | — | — |
| 1984-07-23 | $7.83 | $7.83 | 4,675 | — | — |
| 1984-07-20 | $7.77 | $7.77 | 15,582 | — | — |
| 1984-07-19 | $7.89 | $7.89 | 8,181 | — | — |
| 1984-07-18 | $8.02 | $8.02 | 12,466 | — | — |
| 1984-07-17 | $8.25 | $8.25 | 4,285 | — | — |
| 1984-07-16 | $8.15 | $8.15 | 5,843 | — | — |
| 1984-07-13 | $8.05 | $8.05 | 21,036 | — | — |
| 1984-07-12 | $8.38 | $8.38 | 16,361 | — | — |
| 1984-07-11 | $8.66 | $8.66 | 37,397 | — | — |
| 1984-07-10 | $8.60 | $8.60 | 390 | — | — |
| 1984-07-09 | $8.54 | $8.54 | 1,169 | — | — |
| 1984-07-06 | $8.47 | $8.47 | 2,727 | — | — |
| 1984-07-05 | $8.54 | $8.54 | 3,116 | — | — |
| 1984-07-03 | $8.54 | $8.54 | 2,337 | — | — |
| 1984-07-02 | $8.47 | $8.47 | 0 | — | — |
| 1984-06-29 | $8.47 | $8.47 | 7,401 | — | — |
| 1984-06-28 | $8.38 | $8.38 | 0 | — | — |
| 1984-06-27 | $8.38 | $8.38 | 21,036 | — | — |
| 1984-06-26 | $8.31 | $8.31 | 13,245 | — | — |
| 1984-06-25 | $8.44 | $8.44 | 56,874 | — | — |
| 1984-06-22 | $8.31 | $8.31 | 40,903 | — | — |
| 1984-06-21 | $8.18 | $8.18 | 2,727 | — | — |
| 1984-06-20 | $8.18 | $8.18 | 9,349 | — | — |
| 1984-06-19 | $8.25 | $8.25 | 390 | — | — |
| 1984-06-18 | $8.18 | $8.18 | 0 | — | — |
| 1984-06-15 | $8.18 | $8.18 | 11,297 | — | — |
| 1984-06-14 | $8.25 | $8.25 | 1,169 | — | — |
| 1984-06-13 | $8.18 | $8.18 | 5,843 | — | — |
| 1984-06-12 | $8.25 | $8.25 | 40,124 | — | — |
| 1984-06-11 | $8.18 | $8.18 | 3,896 | — | — |
| 1984-06-08 | $8.18 | $8.18 | 3,896 | — | — |
| 1984-06-07 | $8.15 | $8.15 | 19,867 | — | — |
| 1984-06-06 | $8.15 | $8.15 | 59,212 | — | — |
| 1984-06-05 | $8.18 | $8.18 | 25,321 | — | — |
| 1984-06-04 | $8.15 | $8.15 | 8,181 | — | — |
| 1984-06-01 | $8.12 | $8.12 | 35,060 | — | — |
| 1984-05-31 | $8.18 | $8.18 | 11,297 | — | — |
| 1984-05-30 | $7.70 | $7.70 | 6,622 | — | — |
| 1984-05-29 | $7.70 | $7.70 | 10,907 | — | — |
| 1984-05-25 | $7.70 | $7.70 | 5,454 | — | — |
| 1984-05-24 | $7.96 | $7.96 | 14,803 | — | — |
| 1984-05-23 | $8.38 | $8.38 | 11,687 | — | — |
| 1984-05-22 | $8.60 | $8.60 | 7,401 | — | — |
| 1984-05-21 | $8.82 | $8.82 | 23,763 | — | — |
| 1984-05-18 | $9.02 | $9.02 | 4,285 | — | — |
| 1984-05-17 | $9.15 | $9.15 | 25,710 | — | — |
| 1984-05-16 | $9.21 | $9.21 | 79,468 | — | — |
| 1984-05-15 | $9.08 | $9.08 | 65,055 | — | — |
| 1984-05-14 | $9.24 | $9.24 | 24,931 | — | — |
| 1984-05-11 | $9.24 | $9.24 | 9,349 | — | — |
| 1984-05-10 | $9.37 | $9.37 | 8,181 | — | — |
| 1984-05-09 | $9.31 | $9.31 | 47,525 | — | — |
| 1984-05-08 | $9.24 | $9.24 | 7,012 | — | — |
| 1984-05-07 | $9.15 | $9.15 | 2,727 | — | — |
| 1984-05-04 | $9.24 | $9.24 | 1,948 | — | — |
| 1984-05-03 | $9.43 | $9.43 | 19,867 | — | — |
| 1984-05-02 | $9.31 | $9.31 | 130,889 | — | — |
| 1984-05-01 | $8.95 | $8.95 | 26,879 | — | — |
| 1984-04-30 | $8.76 | $8.76 | 4,285 | — | — |
| 1984-04-27 | $8.76 | $8.76 | 3,506 | — | — |
| 1984-04-26 | $8.73 | $8.73 | 3,506 | — | — |
| 1984-04-25 | $8.60 | $8.60 | 7,401 | — | — |
| 1984-04-24 | $8.73 | $8.73 | 37,007 | — | — |
| 1984-04-23 | $8.66 | $8.66 | 20,646 | — | — |
| 1984-04-19 | $8.76 | $8.76 | 7,012 | — | — |
| 1984-04-18 | $8.82 | $8.82 | 26,489 | — | — |
| 1984-04-17 | $8.82 | $8.82 | 42,461 | — | — |
| 1984-04-16 | $8.47 | $8.47 | 8,960 | — | — |
| 1984-04-13 | $8.25 | $8.25 | 11,297 | — | — |
| 1984-04-12 | $8.05 | $8.05 | 62,328 | — | — |
| 1984-04-11 | $8.18 | $8.18 | 17,919 | — | — |
| 1984-04-10 | $8.15 | $8.15 | 2,337 | — | — |
| 1984-04-09 | $8.15 | $8.15 | 3,116 | — | — |
| 1984-04-06 | $8.31 | $8.31 | 4,285 | — | — |
| 1984-04-05 | $8.66 | $8.66 | 1,948 | — | — |
| 1984-04-04 | $8.82 | $8.82 | 39,345 | — | — |
| 1984-04-03 | $9.15 | $9.15 | 3,506 | — | — |
| 1984-04-02 | $9.24 | $9.24 | 7,791 | — | — |
| 1984-03-30 | $9.24 | $9.24 | 10,518 | — | — |
| 1984-03-29 | $8.95 | $8.95 | 14,413 | — | — |
| 1984-03-28 | $8.95 | $8.95 | 3,896 | — | — |
| 1984-03-27 | $8.95 | $8.95 | 2,727 | — | — |
| 1984-03-26 | $9.08 | $9.08 | 390 | — | — |
| 1984-03-23 | $9.15 | $9.15 | 0 | — | — |
| 1984-03-22 | $9.15 | $9.15 | 390 | — | — |
| 1984-03-21 | $9.15 | $9.15 | 44,409 | — | — |
| 1984-03-20 | $9.50 | $9.50 | 16,361 | — | — |
| 1984-03-19 | $9.53 | $9.53 | 1,169 | — | — |
| 1984-03-16 | $9.69 | $9.69 | 390 | — | — |
| 1984-03-15 | $9.63 | $9.63 | 4,675 | — | — |
| 1984-03-14 | $9.43 | $9.43 | 18,309 | — | — |
| 1984-03-13 | $9.37 | $9.37 | 1,169 | — | — |
| 1984-03-12 | $9.24 | $9.24 | 4,285 | — | — |
| 1984-03-09 | $9.37 | $9.37 | 20,257 | — | — |
| 1984-03-08 | $9.79 | $9.79 | 4,675 | — | — |
| 1984-03-07 | $9.98 | $9.98 | 3,506 | — | — |
| 1984-03-06 | $10.08 | $10.08 | 390 | — | — |
| 1984-03-05 | $10.14 | $10.14 | 10,128 | — | — |
| 1984-03-02 | $10.08 | $10.08 | 4,285 | — | — |
| 1984-03-01 | $9.98 | $9.98 | 3,506 | — | — |
| 1984-02-29 | $9.98 | $9.98 | 14,024 | — | — |
| 1984-02-28 | $9.85 | $9.85 | 7,012 | — | — |
| 1984-02-27 | $9.98 | $9.98 | 26,100 | — | — |
| 1984-02-24 | $9.79 | $9.79 | 9,739 | — | — |
| 1984-02-23 | $10.08 | $10.08 | 26,100 | — | — |
| 1984-02-22 | $9.79 | $9.79 | 4,675 | — | — |
| 1984-02-21 | $9.56 | $9.56 | 4,285 | — | — |
| 1984-02-17 | $9.53 | $9.53 | 8,570 | — | — |
| 1984-02-16 | $9.53 | $9.53 | 6,233 | — | — |
| 1984-02-15 | $9.37 | $9.37 | 3,506 | — | — |
| 1984-02-14 | $9.24 | $9.24 | 6,233 | — | — |
| 1984-02-13 | $8.95 | $8.95 | 10,907 | — | — |
| 1984-02-10 | $9.31 | $9.31 | 8,960 | — | — |
| 1984-02-09 | $9.02 | $9.02 | 5,454 | — | — |
| 1984-02-08 | $8.95 | $8.95 | 3,896 | — | — |
| 1984-02-07 | $9.08 | $9.08 | 26,100 | — | — |
| 1984-02-06 | $9.24 | $9.24 | 7,791 | — | — |
| 1984-02-03 | $9.72 | $9.72 | 9,349 | — | — |
| 1984-02-02 | $10.01 | $10.01 | 15,972 | — | — |
| 1984-02-01 | $10.08 | $10.08 | 27,269 | — | — |
| 1984-01-31 | $10.33 | $10.33 | 20,257 | — | — |
| 1984-01-30 | $10.40 | $10.40 | 15,972 | — | — |
| 1984-01-27 | $10.30 | $10.30 | 40,903 | — | — |
| 1984-01-26 | $10.75 | $10.75 | 19,478 | — | — |
| 1984-01-25 | $10.78 | $10.78 | 29,606 | — | — |
| 1984-01-24 | $10.91 | $10.91 | 2,337 | — | — |
| 1984-01-23 | $10.97 | $10.97 | 11,687 | — | — |
| 1984-01-20 | $11.17 | $11.17 | 2,727 | — | — |
| 1984-01-19 | $11.04 | $11.04 | 11,297 | — | — |
| 1984-01-18 | $10.56 | $10.56 | 12,855 | — | — |
| 1984-01-17 | $10.62 | $10.62 | 132,057 | — | — |
| 1984-01-16 | $10.75 | $10.75 | 14,803 | — | — |
| 1984-01-13 | $10.75 | $10.75 | 7,791 | — | — |
| 1984-01-12 | $10.85 | $10.85 | 5,843 | — | — |
| 1984-01-11 | $11.04 | $11.04 | 5,843 | — | — |
| 1984-01-10 | $11.17 | $11.17 | 58,433 | — | — |
| 1984-01-09 | $11.07 | $11.07 | 20,646 | — | — |
| 1984-01-06 | $10.91 | $10.91 | 27,269 | — | — |
| 1984-01-05 | $10.91 | $10.91 | 25,710 | — | — |
| 1984-01-04 | $10.75 | $10.75 | 390 | — | — |
| 1984-01-03 | $10.75 | $10.75 | 2,337 | — | — |