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
- 1980-06-18 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 | $7.44 | $7.59 | 11,025 | — | — |
| 1984-12-28 | $7.56 | $7.71 | 8,100 | — | — |
| 1984-12-27 | $7.33 | $7.48 | 4,725 | — | — |
| 1984-12-26 | $7.39 | $7.54 | 4,500 | — | — |
| 1984-12-24 | $7.56 | $7.71 | 11,475 | — | — |
| 1984-12-21 | $7.50 | $7.65 | 6,075 | — | — |
| 1984-12-20 | $7.33 | $7.48 | 17,325 | — | — |
| 1984-12-19 | $7.44 | $7.59 | 22,950 | — | — |
| 1984-12-18 | $7.06 | $7.20 | 31,500 | — | — |
| 1984-12-17 | $6.89 | $7.03 | 13,500 | — | — |
| 1984-12-14 | $7.22 | $7.37 | 11,250 | — | — |
| 1984-12-13 | $7.22 | $7.37 | 6,300 | — | — |
| 1984-12-12 | $6.89 | $7.03 | 8,100 | — | — |
| 1984-12-11 | $6.89 | $7.03 | 7,200 | — | — |
| 1984-12-10 | $6.89 | $7.03 | 10,800 | — | — |
| 1984-12-07 | $7.06 | $7.20 | 6,525 | — | — |
| 1984-12-06 | $7.22 | $7.37 | 55,125 | — | — |
| 1984-12-05 | $6.78 | $6.91 | 50,175 | — | — |
| 1984-12-04 | $6.72 | $6.86 | 29,700 | — | — |
| 1984-12-03 | $6.89 | $7.03 | 15,300 | — | — |
| 1984-11-30 | $7.11 | $7.25 | 16,200 | — | — |
| 1984-11-29 | $7.06 | $7.20 | 13,725 | — | — |
| 1984-11-28 | $7.28 | $7.42 | 40,275 | — | — |
| 1984-11-27 | $7.11 | $7.25 | 36,000 | — | — |
| 1984-11-26 | $7.00 | $7.14 | 9,900 | — | — |
| 1984-11-23 | $7.17 | $7.31 | 21,375 | — | — |
| 1984-11-21 | $7.22 | $7.37 | 16,425 | — | — |
| 1984-11-20 | $7.39 | $7.54 | 3,375 | — | — |
| 1984-11-19 | $7.39 | $7.54 | 8,775 | — | — |
| 1984-11-16 | $7.50 | $7.65 | 6,075 | — | — |
| 1984-11-15 | $7.61 | $7.76 | 2,700 | — | — |
| 1984-11-14 | $7.78 | $7.93 | 11,700 | — | — |
| 1984-11-13 | $7.94 | $8.10 | 86,625 | — | — |
| 1984-11-12 | $8.22 | $8.39 | 5,850 | — | — |
| 1984-11-09 | $8.44 | $8.61 | 9,675 | — | — |
| 1984-11-08 | $8.33 | $8.50 | 3,600 | — | — |
| 1984-11-07 | $8.44 | $8.61 | 8,550 | — | — |
| 1984-11-06 | $8.33 | $8.50 | 2,700 | — | — |
| 1984-11-05 | $8.44 | $8.61 | 31,725 | — | — |
| 1984-11-02 | $8.67 | $8.84 | 9,000 | — | — |
| 1984-11-01 | $8.67 | $8.84 | 12,375 | — | — |
| 1984-10-31 | $8.67 | $8.84 | 22,500 | — | — |
| 1984-10-30 | $8.72 | $8.90 | 3,825 | — | — |
| 1984-10-29 | $8.72 | $8.90 | 5,625 | — | — |
| 1984-10-26 | $8.83 | $9.01 | 22,500 | — | — |
| 1984-10-25 | $8.83 | $9.01 | 18,225 | — | — |
| 1984-10-24 | $8.67 | $8.84 | 4,725 | — | — |
| 1984-10-23 | $8.67 | $8.84 | 18,675 | — | — |
| 1984-10-22 | $8.78 | $8.95 | 11,250 | — | — |
| 1984-10-19 | $8.78 | $8.95 | 7,875 | — | — |
| 1984-10-18 | $9.06 | $9.24 | 14,400 | — | — |
| 1984-10-17 | $8.78 | $8.95 | 1,350 | — | — |
| 1984-10-16 | $8.56 | $8.73 | 1,125 | — | — |
| 1984-10-15 | $8.56 | $8.73 | 13,725 | — | — |
| 1984-10-12 | $8.78 | $8.95 | 8,775 | — | — |
| 1984-10-11 | $8.94 | $9.12 | 7,200 | — | — |
| 1984-10-10 | $8.61 | $8.78 | 21,825 | — | — |
| 1984-10-09 | $8.78 | $8.95 | 6,525 | — | — |
| 1984-10-08 | $8.78 | $8.95 | 4,725 | — | — |
| 1984-10-05 | $8.94 | $9.12 | 1,350 | — | — |
| 1984-10-04 | $9.06 | $9.24 | 11,700 | — | — |
| 1984-10-03 | $8.94 | $9.12 | 4,275 | — | — |
| 1984-10-02 | $8.94 | $9.12 | 4,950 | — | — |
| 1984-10-01 | $8.89 | $9.07 | 2,475 | — | — |
| 1984-09-28 | $9.00 | $9.18 | 9,675 | — | — |
| 1984-09-27 | $9.22 | $9.41 | 24,075 | — | — |
| 1984-09-26 | $9.22 | $9.41 | 2,250 | — | — |
| 1984-09-25 | $9.50 | $9.69 | 32,400 | — | — |
| 1984-09-24 | $9.67 | $9.86 | 7,425 | — | — |
| 1984-09-21 | $9.56 | $9.75 | 52,875 | — | — |
| 1984-09-20 | $9.56 | $9.75 | 37,800 | — | — |
| 1984-09-19 | $9.72 | $9.92 | 4,275 | — | — |
| 1984-09-18 | $9.72 | $9.92 | 13,725 | — | — |
| 1984-09-17 | $9.44 | $9.63 | 58,500 | — | — |
| 1984-09-14 | $9.11 | $9.29 | 14,625 | — | — |
| 1984-09-13 | $8.83 | $9.01 | 19,125 | — | — |
| 1984-09-12 | $8.78 | $8.95 | 25,425 | — | — |
| 1984-09-11 | $8.72 | $8.90 | 15,075 | — | — |
| 1984-09-10 | $8.39 | $8.56 | 2,700 | — | — |
| 1984-09-07 | $8.56 | $8.73 | 12,600 | — | — |
| 1984-09-06 | $8.61 | $8.78 | 31,725 | — | — |
| 1984-09-05 | $8.56 | $8.73 | 1,125 | — | — |
| 1984-09-04 | $8.50 | $8.67 | 11,475 | — | — |
| 1984-08-31 | $8.61 | $8.78 | 2,925 | — | — |
| 1984-08-30 | $8.78 | $8.95 | 113,400 | — | — |
| 1984-08-29 | $8.78 | $8.95 | 6,300 | — | — |
| 1984-08-28 | $8.50 | $8.67 | 6,750 | — | — |
| 1984-08-27 | $8.67 | $8.84 | 16,200 | — | — |
| 1984-08-24 | $8.78 | $8.95 | 15,300 | — | — |
| 1984-08-23 | $8.78 | $8.95 | 55,350 | — | — |
| 1984-08-22 | $8.67 | $8.84 | 107,550 | — | — |
| 1984-08-21 | $8.78 | $8.95 | 105,300 | — | — |
| 1984-08-20 | $8.83 | $9.01 | 114,525 | — | — |
| 1984-08-17 | $8.28 | $8.44 | 6,300 | — | — |
| 1984-08-16 | $8.22 | $8.39 | 9,900 | — | — |
| 1984-08-15 | $8.33 | $8.50 | 4,275 | — | — |
| 1984-08-14 | $8.11 | $8.27 | 2,475 | — | — |
| 1984-08-13 | $8.17 | $8.33 | 3,600 | — | — |
| 1984-08-10 | $8.22 | $8.39 | 9,225 | — | — |
| 1984-08-09 | $8.33 | $8.50 | 16,425 | — | — |
| 1984-08-08 | $8.22 | $8.39 | 9,450 | — | — |
| 1984-08-07 | $8.28 | $8.44 | 20,700 | — | — |
| 1984-08-06 | $8.22 | $8.39 | 104,850 | — | — |
| 1984-08-03 | $8.28 | $8.44 | 54,450 | — | — |
| 1984-08-02 | $7.72 | $7.88 | 54,450 | — | — |
| 1984-08-01 | $7.33 | $7.48 | 19,800 | — | — |
| 1984-07-31 | $6.94 | $7.08 | 82,125 | — | — |
| 1984-07-30 | $7.11 | $7.25 | 24,525 | — | — |
| 1984-07-27 | $7.39 | $7.54 | 13,950 | — | — |
| 1984-07-26 | $7.22 | $7.37 | 21,825 | — | — |
| 1984-07-25 | $7.44 | $7.59 | 19,125 | — | — |
| 1984-07-24 | $7.78 | $7.93 | 37,575 | — | — |
| 1984-07-23 | $7.83 | $7.99 | 25,200 | — | — |
| 1984-07-20 | $8.06 | $8.22 | 50,400 | — | — |
| 1984-07-19 | $8.11 | $8.27 | 4,725 | — | — |
| 1984-07-18 | $8.11 | $8.27 | 29,475 | — | — |
| 1984-07-17 | $7.78 | $7.93 | 12,375 | — | — |
| 1984-07-16 | $7.67 | $7.82 | 0 | — | — |
| 1984-07-13 | $7.67 | $7.82 | 6,300 | — | — |
| 1984-07-12 | $7.56 | $7.71 | 20,250 | — | — |
| 1984-07-11 | $7.56 | $7.71 | 50,850 | — | — |
| 1984-07-10 | $8.00 | $8.16 | 26,775 | — | — |
| 1984-07-09 | $7.61 | $7.76 | 10,575 | — | — |
| 1984-07-06 | $7.50 | $7.65 | 5,625 | — | — |
| 1984-07-05 | $7.33 | $7.48 | 2,925 | — | — |
| 1984-07-03 | $7.50 | $7.65 | 30,375 | — | — |
| 1984-07-02 | $7.28 | $7.42 | 8,100 | — | — |
| 1984-06-29 | $7.50 | $7.65 | 22,725 | — | — |
| 1984-06-28 | $7.89 | $8.05 | 15,975 | — | — |
| 1984-06-27 | $8.00 | $8.16 | 26,550 | — | — |
| 1984-06-26 | $7.56 | $7.71 | 15,750 | — | — |
| 1984-06-25 | $7.56 | $7.71 | 4,500 | — | — |
| 1984-06-22 | $7.28 | $7.42 | 5,850 | — | — |
| 1984-06-21 | $6.89 | $7.03 | 11,700 | — | — |
| 1984-06-20 | $6.89 | $7.03 | 60,525 | — | — |
| 1984-06-19 | $6.89 | $7.03 | 5,625 | — | — |
| 1984-06-18 | $7.00 | $7.14 | 16,875 | — | — |
| 1984-06-15 | $6.89 | $7.03 | 2,700 | — | — |
| 1984-06-14 | $7.00 | $7.14 | 9,450 | — | — |
| 1984-06-13 | $6.94 | $7.08 | 11,700 | — | — |
| 1984-06-12 | $7.00 | $7.14 | 7,200 | — | — |
| 1984-06-11 | $7.39 | $7.54 | 3,825 | — | — |
| 1984-06-08 | $7.67 | $7.82 | 4,725 | — | — |
| 1984-06-07 | $7.67 | $7.82 | 13,275 | — | — |
| 1984-06-06 | $8.00 | $8.16 | 3,375 | — | — |
| 1984-06-05 | $8.11 | $8.27 | 8,325 | — | — |
| 1984-06-04 | $8.06 | $8.22 | 18,000 | — | — |
| 1984-06-01 | $7.94 | $8.10 | 23,625 | — | — |
| 1984-05-31 | $6.89 | $7.03 | 8,325 | — | — |
| 1984-05-30 | $6.72 | $6.86 | 25,425 | — | — |
| 1984-05-29 | $6.94 | $7.08 | 17,775 | — | — |
| 1984-05-25 | $7.28 | $7.42 | 5,400 | — | — |
| 1984-05-24 | $7.17 | $7.31 | 9,450 | — | — |
| 1984-05-23 | $7.17 | $7.31 | 16,875 | — | — |
| 1984-05-22 | $7.28 | $7.42 | 8,550 | — | — |
| 1984-05-21 | $7.33 | $7.48 | 42,750 | — | — |
| 1984-05-18 | $7.61 | $7.76 | 7,650 | — | — |
| 1984-05-17 | $7.56 | $7.71 | 12,150 | — | — |
| 1984-05-16 | $7.94 | $8.10 | 3,375 | — | — |
| 1984-05-15 | $7.78 | $7.93 | 24,300 | — | — |
| 1984-05-14 | $8.06 | $8.22 | 22,950 | — | — |
| 1984-05-11 | $8.44 | $8.61 | 7,200 | — | — |
| 1984-05-10 | $8.50 | $8.67 | 13,050 | — | — |
| 1984-05-09 | $8.56 | $8.73 | 2,250 | — | — |
| 1984-05-08 | $8.67 | $8.84 | 7,650 | — | — |
| 1984-05-07 | $8.67 | $8.84 | 4,725 | — | — |
| 1984-05-04 | $8.78 | $8.95 | 15,300 | — | — |
| 1984-05-03 | $8.94 | $9.12 | 11,250 | — | — |
| 1984-05-02 | $9.17 | $9.35 | 13,050 | — | — |
| 1984-05-01 | $9.06 | $9.24 | 5,625 | — | — |
| 1984-04-30 | $9.17 | $9.35 | 7,425 | — | — |
| 1984-04-27 | $9.22 | $9.41 | 9,225 | — | — |
| 1984-04-26 | $9.06 | $9.24 | 6,300 | — | — |
| 1984-04-25 | $8.72 | $8.90 | 4,275 | — | — |
| 1984-04-24 | $8.78 | $8.95 | 3,825 | — | — |
| 1984-04-23 | $8.72 | $8.90 | 1,350 | — | — |
| 1984-04-19 | $8.78 | $8.95 | 3,375 | — | — |
| 1984-04-18 | $8.67 | $8.84 | 46,125 | — | — |
| 1984-04-17 | $9.33 | $9.52 | 4,500 | — | — |
| 1984-04-16 | $9.33 | $9.52 | 12,375 | — | — |
| 1984-04-13 | $9.33 | $9.52 | 4,500 | — | — |
| 1984-04-12 | $9.17 | $9.35 | 1,125 | — | — |
| 1984-04-11 | $9.17 | $9.35 | 33,750 | — | — |
| 1984-04-10 | $9.28 | $9.46 | 1,575 | — | — |
| 1984-04-09 | $9.33 | $9.52 | 8,775 | — | — |
| 1984-04-06 | $9.33 | $9.52 | 2,925 | — | — |
| 1984-04-05 | $9.50 | $9.69 | 6,075 | — | — |
| 1984-04-04 | $9.83 | $10.03 | 14,625 | — | — |
| 1984-04-03 | $10.33 | $10.54 | 0 | — | — |
| 1984-04-02 | $10.33 | $10.54 | 6,525 | — | — |
| 1984-03-30 | $10.06 | $10.26 | 3,825 | — | — |
| 1984-03-29 | $10.50 | $10.71 | 450 | — | — |
| 1984-03-28 | $10.50 | $10.71 | 900 | — | — |
| 1984-03-27 | $10.56 | $10.77 | 675 | — | — |
| 1984-03-26 | $10.61 | $10.82 | 12,150 | — | — |
| 1984-03-23 | $10.94 | $11.16 | 1,350 | — | — |
| 1984-03-22 | $11.11 | $11.33 | 7,425 | — | — |
| 1984-03-21 | $10.94 | $11.16 | 3,600 | — | — |
| 1984-03-20 | $11.11 | $11.33 | 9,225 | — | — |
| 1984-03-19 | $10.94 | $11.16 | 15,975 | — | — |
| 1984-03-16 | $11.00 | $11.22 | 1,125 | — | — |
| 1984-03-15 | $11.00 | $11.22 | 5,175 | — | — |
| 1984-03-14 | $11.22 | $11.45 | 11,475 | — | — |
| 1984-03-13 | $11.44 | $11.67 | 1,125 | — | — |
| 1984-03-12 | $11.44 | $11.67 | 1,800 | — | — |
| 1984-03-09 | $11.61 | $11.84 | 1,125 | — | — |
| 1984-03-08 | $11.78 | $12.01 | 1,350 | — | — |
| 1984-03-07 | $11.89 | $12.13 | 675 | — | — |
| 1984-03-06 | $11.94 | $12.18 | 63,900 | — | — |
| 1984-03-05 | $12.00 | $12.24 | 36,000 | — | — |
| 1984-03-02 | $12.39 | $12.64 | 14,175 | — | — |
| 1984-03-01 | $12.06 | $12.30 | 36,450 | — | — |
| 1984-02-29 | $11.94 | $12.18 | 12,600 | — | — |
| 1984-02-28 | $11.22 | $11.45 | 9,675 | — | — |
| 1984-02-27 | $11.17 | $11.39 | 51,975 | — | — |
| 1984-02-24 | $11.00 | $11.22 | 17,100 | — | — |
| 1984-02-23 | $10.33 | $10.54 | 8,550 | — | — |
| 1984-02-22 | $10.50 | $10.71 | 12,375 | — | — |
| 1984-02-21 | $10.78 | $10.99 | 6,075 | — | — |
| 1984-02-17 | $11.00 | $11.00 | 5,175 | — | — |
| 1984-02-16 | $10.83 | $10.83 | 59,625 | — | — |
| 1984-02-15 | $11.11 | $11.11 | 6,525 | — | — |
| 1984-02-14 | $10.94 | $10.94 | 1,800 | — | — |
| 1984-02-13 | $10.94 | $10.94 | 19,575 | — | — |
| 1984-02-10 | $11.06 | $11.06 | 5,850 | — | — |
| 1984-02-09 | $11.00 | $11.00 | 4,500 | — | — |
| 1984-02-08 | $11.22 | $11.22 | 6,975 | — | — |
| 1984-02-07 | $11.33 | $11.33 | 3,825 | — | — |
| 1984-02-06 | $11.17 | $11.17 | 12,600 | — | — |
| 1984-02-03 | $11.50 | $11.50 | 4,500 | — | — |
| 1984-02-02 | $11.50 | $11.50 | 17,775 | — | — |
| 1984-02-01 | $11.94 | $11.94 | 46,800 | — | — |
| 1984-01-31 | $11.78 | $11.78 | 0 | — | — |
| 1984-01-30 | $11.78 | $11.78 | 47,925 | — | — |
| 1984-01-27 | $12.39 | $12.39 | 26,100 | — | — |
| 1984-01-26 | $12.89 | $12.89 | 2,925 | — | — |
| 1984-01-25 | $13.11 | $13.11 | 8,325 | — | — |
| 1984-01-24 | $13.83 | $13.83 | 9,000 | — | — |
| 1984-01-23 | $14.06 | $14.06 | 10,800 | — | — |
| 1984-01-20 | $14.39 | $14.39 | 23,175 | — | — |
| 1984-01-19 | $14.28 | $14.28 | 41,625 | — | — |
| 1984-01-18 | $13.56 | $13.56 | 6,975 | — | — |
| 1984-01-17 | $13.94 | $13.94 | 12,600 | — | — |
| 1984-01-16 | $14.28 | $14.28 | 39,600 | — | — |
| 1984-01-13 | $13.67 | $13.67 | 49,950 | — | — |
| 1984-01-12 | $13.78 | $13.78 | 17,775 | — | — |
| 1984-01-11 | $13.44 | $13.44 | 18,900 | — | — |
| 1984-01-10 | $13.44 | $13.44 | 34,200 | — | — |
| 1984-01-09 | $13.11 | $13.11 | 35,550 | — | — |
| 1984-01-06 | $12.72 | $12.72 | 4,050 | — | — |
| 1984-01-05 | $12.78 | $12.78 | 22,950 | — | — |
| 1984-01-04 | $12.61 | $12.61 | 19,800 | — | — |
| 1984-01-03 | $11.67 | $11.67 | 15,750 | — | — |