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 | $7.17 | $7.17 | 62,400 | — | — |
| 1984-12-28 | $7.06 | $7.06 | 40,800 | — | — |
| 1984-12-27 | $7.14 | $7.14 | 23,200 | — | — |
| 1984-12-26 | $7.19 | $7.19 | 18,400 | — | — |
| 1984-12-24 | $7.14 | $7.14 | 24,000 | — | — |
| 1984-12-21 | $7.11 | $7.11 | 219,200 | — | — |
| 1984-12-20 | $7.22 | $7.22 | 381,600 | — | — |
| 1984-12-19 | $7.23 | $7.23 | 440,000 | — | — |
| 1984-12-18 | $7.20 | $7.20 | 603,200 | — | — |
| 1984-12-17 | $7.03 | $7.03 | 183,200 | — | — |
| 1984-12-14 | $7.02 | $7.02 | 58,400 | — | — |
| 1984-12-13 | $6.88 | $6.87 | 370,400 | — | — |
| 1984-12-12 | $6.91 | $6.91 | 712,800 | — | — |
| 1984-12-11 | $6.86 | $6.86 | 189,600 | — | — |
| 1984-12-10 | $6.77 | $6.77 | 87,200 | — | — |
| 1984-12-07 | $6.88 | $6.87 | 44,000 | — | — |
| 1984-12-06 | $6.81 | $6.81 | 105,600 | — | — |
| 1984-12-05 | $6.88 | $6.87 | 48,000 | — | — |
| 1984-12-04 | $6.94 | $6.94 | 143,200 | — | — |
| 1984-12-03 | $6.97 | $6.97 | 84,800 | — | — |
| 1984-11-30 | $7.11 | $7.11 | 58,400 | — | — |
| 1984-11-29 | $7.11 | $7.11 | 83,200 | — | — |
| 1984-11-28 | $7.08 | $7.08 | 65,600 | — | — |
| 1984-11-27 | $7.11 | $7.11 | 130,400 | — | — |
| 1984-11-26 | $7.11 | $7.11 | 160,000 | — | — |
| 1984-11-23 | $7.16 | $7.16 | 142,400 | — | — |
| 1984-11-21 | $7.11 | $7.11 | 116,800 | — | — |
| 1984-11-20 | $7.08 | $7.08 | 27,200 | — | — |
| 1984-11-19 | $7.13 | $7.12 | 103,200 | — | — |
| 1984-11-16 | $7.11 | $7.11 | 28,000 | — | — |
| 1984-11-15 | $7.11 | $7.11 | 37,600 | — | — |
| 1984-11-14 | $7.09 | $7.09 | 88,800 | — | — |
| 1984-11-13 | $7.08 | $7.08 | 20,800 | — | — |
| 1984-11-12 | $7.08 | $7.08 | 35,200 | — | — |
| 1984-11-09 | $7.09 | $7.09 | 123,200 | — | — |
| 1984-11-08 | $7.09 | $7.09 | 48,000 | — | — |
| 1984-11-07 | $7.13 | $7.12 | 92,000 | — | — |
| 1984-11-06 | $7.13 | $7.12 | 88,800 | — | — |
| 1984-11-05 | $7.13 | $7.12 | 27,200 | — | — |
| 1984-11-02 | $7.13 | $7.12 | 42,400 | — | — |
| 1984-11-01 | $7.14 | $7.14 | 321,600 | — | — |
| 1984-10-31 | $7.11 | $7.11 | 211,200 | — | — |
| 1984-10-30 | $7.13 | $7.12 | 357,600 | — | — |
| 1984-10-29 | $7.13 | $7.12 | 508,000 | — | — |
| 1984-10-26 | $7.13 | $7.12 | 81,600 | — | — |
| 1984-10-25 | $7.13 | $7.12 | 39,200 | — | — |
| 1984-10-24 | $7.14 | $7.14 | 83,200 | — | — |
| 1984-10-23 | $7.16 | $7.16 | 192,800 | — | — |
| 1984-10-22 | $7.11 | $7.11 | 31,200 | — | — |
| 1984-10-19 | $7.11 | $7.11 | 118,400 | — | — |
| 1984-10-18 | $7.09 | $7.09 | 204,800 | — | — |
| 1984-10-17 | $7.05 | $7.05 | 64,800 | — | — |
| 1984-10-16 | $6.95 | $6.95 | 240,000 | — | — |
| 1984-10-15 | $6.95 | $6.95 | 162,400 | — | — |
| 1984-10-12 | $6.91 | $6.91 | 309,600 | — | — |
| 1984-10-11 | $6.88 | $6.87 | 134,400 | — | — |
| 1984-10-10 | $6.94 | $6.94 | 135,200 | — | — |
| 1984-10-09 | $7.05 | $7.05 | 129,600 | — | — |
| 1984-10-08 | $7.09 | $7.09 | 8,800 | — | — |
| 1984-10-05 | $7.13 | $7.12 | 12,000 | — | — |
| 1984-10-04 | $7.17 | $7.17 | 19,200 | — | — |
| 1984-10-03 | $7.16 | $7.16 | 16,000 | — | — |
| 1984-10-02 | $7.22 | $7.22 | 37,600 | — | — |
| 1984-10-01 | $7.25 | $7.25 | 6,400 | — | — |
| 1984-09-28 | $7.27 | $7.27 | 88,000 | — | — |
| 1984-09-27 | $7.25 | $7.25 | 30,400 | — | — |
| 1984-09-26 | $7.28 | $7.28 | 9,600 | — | — |
| 1984-09-25 | $7.31 | $7.31 | 36,800 | — | — |
| 1984-09-24 | $7.33 | $7.33 | 12,000 | — | — |
| 1984-09-21 | $7.38 | $7.37 | 58,400 | — | — |
| 1984-09-20 | $7.41 | $7.41 | 104,000 | — | — |
| 1984-09-19 | $7.44 | $7.44 | 17,600 | — | — |
| 1984-09-18 | $7.47 | $7.47 | 41,600 | — | — |
| 1984-09-17 | $7.47 | $7.47 | 18,400 | — | — |
| 1984-09-14 | $7.50 | $7.50 | 152,800 | — | — |
| 1984-09-13 | $7.47 | $7.47 | 64,800 | — | — |
| 1984-09-12 | $7.31 | $7.31 | 52,000 | — | — |
| 1984-09-11 | $7.39 | $7.39 | 48,000 | — | — |
| 1984-09-10 | $7.31 | $7.31 | 80,800 | — | — |
| 1984-09-07 | $7.47 | $7.47 | 27,200 | — | — |
| 1984-09-06 | $7.56 | $7.56 | 183,200 | — | — |
| 1984-09-05 | $7.67 | $7.67 | 1,159,200 | — | — |
| 1984-09-04 | $7.84 | $7.84 | 335,200 | — | — |
| 1984-08-31 | $7.92 | $7.92 | 328,800 | — | — |
| 1984-08-30 | $7.84 | $7.84 | 207,200 | — | — |
| 1984-08-29 | $7.84 | $7.84 | 130,400 | — | — |
| 1984-08-28 | $7.75 | $7.75 | 44,000 | — | — |
| 1984-08-27 | $7.70 | $7.70 | 20,800 | — | — |
| 1984-08-24 | $7.69 | $7.69 | 817,600 | — | — |
| 1984-08-23 | $7.67 | $7.67 | 108,000 | — | — |
| 1984-08-22 | $7.66 | $7.66 | 296,800 | — | — |
| 1984-08-21 | $7.66 | $7.66 | 156,000 | — | — |
| 1984-08-20 | $7.47 | $7.47 | 17,600 | — | — |
| 1984-08-17 | $7.47 | $7.47 | 32,000 | — | — |
| 1984-08-16 | $7.42 | $7.42 | 265,600 | — | — |
| 1984-08-15 | $7.42 | $7.42 | 107,200 | — | — |
| 1984-08-14 | $7.56 | $7.56 | 103,200 | — | — |
| 1984-08-13 | $7.56 | $7.56 | 310,400 | — | — |
| 1984-08-10 | $7.50 | $7.50 | 348,800 | — | — |
| 1984-08-09 | $7.38 | $7.37 | 285,600 | — | — |
| 1984-08-08 | $7.13 | $7.12 | 95,200 | — | — |
| 1984-08-07 | $7.30 | $7.30 | 469,600 | — | — |
| 1984-08-06 | $7.59 | $7.59 | 408,000 | — | — |
| 1984-08-03 | $7.50 | $7.50 | 133,600 | — | — |
| 1984-08-02 | $7.17 | $7.17 | 134,400 | — | — |
| 1984-08-01 | $7.05 | $7.05 | 89,600 | — | — |
| 1984-07-31 | $6.84 | $6.84 | 201,600 | — | — |
| 1984-07-30 | $6.89 | $6.89 | 115,200 | — | — |
| 1984-07-27 | $6.88 | $6.87 | 32,000 | — | — |
| 1984-07-26 | $6.81 | $6.81 | 69,600 | — | — |
| 1984-07-25 | $6.75 | $6.75 | 104,800 | — | — |
| 1984-07-24 | $6.70 | $6.70 | 186,400 | — | — |
| 1984-07-23 | $6.78 | $6.78 | 785,600 | — | — |
| 1984-07-20 | $6.58 | $6.58 | 127,200 | — | — |
| 1984-07-19 | $6.44 | $6.44 | 500,000 | — | — |
| 1984-07-18 | $6.48 | $6.48 | 21,600 | — | — |
| 1984-07-17 | $6.39 | $6.39 | 137,600 | — | — |
| 1984-07-16 | $6.28 | $6.28 | 110,400 | — | — |
| 1984-07-13 | $6.25 | $6.25 | 64,000 | — | — |
| 1984-07-12 | $6.28 | $6.28 | 44,800 | — | — |
| 1984-07-11 | $6.38 | $6.37 | 156,000 | — | — |
| 1984-07-10 | $6.48 | $6.48 | 131,200 | — | — |
| 1984-07-09 | $6.50 | $6.50 | 178,400 | — | — |
| 1984-07-06 | $6.52 | $6.52 | 47,200 | — | — |
| 1984-07-05 | $6.47 | $6.47 | 23,200 | — | — |
| 1984-07-03 | $6.45 | $6.45 | 139,200 | — | — |
| 1984-07-02 | $6.48 | $6.48 | 14,400 | — | — |
| 1984-06-29 | $6.45 | $6.45 | 16,800 | — | — |
| 1984-06-28 | $6.50 | $6.50 | 130,400 | — | — |
| 1984-06-27 | $6.58 | $6.58 | 160,800 | — | — |
| 1984-06-26 | $6.69 | $6.69 | 343,200 | — | — |
| 1984-06-25 | $6.56 | $6.56 | 174,400 | — | — |
| 1984-06-22 | $6.56 | $6.56 | 95,200 | — | — |
| 1984-06-21 | $6.56 | $6.56 | 424,000 | — | — |
| 1984-06-20 | $6.53 | $6.53 | 108,000 | — | — |
| 1984-06-19 | $6.50 | $6.50 | 120,000 | — | — |
| 1984-06-18 | $6.14 | $6.14 | 1,822,400 | — | — |
| 1984-06-15 | $5.98 | $5.98 | 436,800 | — | — |
| 1984-06-14 | $6.13 | $6.12 | 100,800 | — | — |
| 1984-06-13 | $6.19 | $6.19 | 88,800 | — | — |
| 1984-06-12 | $6.25 | $6.25 | 1,588,800 | — | — |
| 1984-06-11 | $6.41 | $6.41 | 47,200 | — | — |
| 1984-06-08 | $6.47 | $6.47 | 90,400 | — | — |
| 1984-06-07 | $6.47 | $6.47 | 82,400 | — | — |
| 1984-06-06 | $6.59 | $6.59 | 50,400 | — | — |
| 1984-06-05 | $6.61 | $6.61 | 10,400 | — | — |
| 1984-06-04 | $6.64 | $6.64 | 56,000 | — | — |
| 1984-06-01 | $6.63 | $6.62 | 32,000 | — | — |
| 1984-05-31 | $6.56 | $6.56 | 188,000 | — | — |
| 1984-05-30 | $6.55 | $6.55 | 142,400 | — | — |
| 1984-05-29 | $6.69 | $6.69 | 75,200 | — | — |
| 1984-05-25 | $6.73 | $6.73 | 120,800 | — | — |
| 1984-05-24 | $6.75 | $6.75 | 110,400 | — | — |
| 1984-05-23 | $6.92 | $6.92 | 48,000 | — | — |
| 1984-05-22 | $6.92 | $6.92 | 379,200 | — | — |
| 1984-05-21 | $7.02 | $7.02 | 27,200 | — | — |
| 1984-05-18 | $7.03 | $7.03 | 224,800 | — | — |
| 1984-05-17 | $7.05 | $7.05 | 51,200 | — | — |
| 1984-05-16 | $7.06 | $7.06 | 36,000 | — | — |
| 1984-05-15 | $7.06 | $7.06 | 40,000 | — | — |
| 1984-05-14 | $7.02 | $7.02 | 49,600 | — | — |
| 1984-05-11 | $7.02 | $7.02 | 240,800 | — | — |
| 1984-05-10 | $7.06 | $7.06 | 68,800 | — | — |
| 1984-05-09 | $7.03 | $7.03 | 408,000 | — | — |
| 1984-05-08 | $7.08 | $7.08 | 52,800 | — | — |
| 1984-05-07 | $7.13 | $7.12 | 52,000 | — | — |
| 1984-05-04 | $7.22 | $7.22 | 579,200 | — | — |
| 1984-05-03 | $7.22 | $7.22 | 63,200 | — | — |
| 1984-05-02 | $7.23 | $7.23 | 300,800 | — | — |
| 1984-05-01 | $7.00 | $7.00 | 1,132,000 | — | — |
| 1984-04-30 | $6.98 | $6.98 | 40,000 | — | — |
| 1984-04-27 | $7.00 | $7.00 | 125,600 | — | — |
| 1984-04-26 | $6.91 | $6.91 | 160,000 | — | — |
| 1984-04-25 | $6.78 | $6.78 | 108,000 | — | — |
| 1984-04-24 | $6.66 | $6.66 | 25,600 | — | — |
| 1984-04-23 | $6.66 | $6.66 | 242,400 | — | — |
| 1984-04-19 | $6.75 | $6.75 | 51,200 | — | — |
| 1984-04-18 | $6.86 | $6.86 | 166,400 | — | — |
| 1984-04-17 | $6.91 | $6.91 | 269,600 | — | — |
| 1984-04-16 | $6.75 | $6.75 | 70,400 | — | — |
| 1984-04-13 | $6.67 | $6.67 | 180,000 | — | — |
| 1984-04-12 | $6.66 | $6.66 | 91,200 | — | — |
| 1984-04-11 | $6.72 | $6.72 | 47,200 | — | — |
| 1984-04-10 | $6.72 | $6.72 | 6,400 | — | — |
| 1984-04-09 | $6.73 | $6.73 | 51,200 | — | — |
| 1984-04-06 | $6.78 | $6.78 | 322,400 | — | — |
| 1984-04-05 | $6.89 | $6.89 | 594,400 | — | — |
| 1984-04-04 | $7.00 | $7.00 | 80,000 | — | — |
| 1984-04-03 | $7.02 | $7.02 | 10,400 | — | — |
| 1984-04-02 | $7.02 | $7.02 | 80,800 | — | — |
| 1984-03-30 | $7.13 | $7.12 | 129,600 | — | — |
| 1984-03-29 | $7.00 | $7.00 | 13,600 | — | — |
| 1984-03-28 | $6.97 | $6.97 | 34,400 | — | — |
| 1984-03-27 | $6.84 | $6.84 | 8,000 | — | — |
| 1984-03-26 | $6.83 | $6.83 | 40,000 | — | — |
| 1984-03-23 | $6.83 | $6.83 | 336,800 | — | — |
| 1984-03-22 | $6.80 | $6.80 | 671,200 | — | — |
| 1984-03-21 | $6.81 | $6.81 | 393,600 | — | — |
| 1984-03-20 | $6.83 | $6.83 | 227,200 | — | — |
| 1984-03-19 | $6.83 | $6.83 | 93,600 | — | — |
| 1984-03-16 | $6.88 | $6.87 | 119,200 | — | — |
| 1984-03-15 | $6.89 | $6.89 | 66,400 | — | — |
| 1984-03-14 | $6.72 | $6.72 | 27,200 | — | — |
| 1984-03-13 | $6.69 | $6.69 | 10,400 | — | — |
| 1984-03-12 | $6.66 | $6.66 | 23,200 | — | — |
| 1984-03-09 | $6.66 | $6.66 | 30,400 | — | — |
| 1984-03-08 | $6.64 | $6.64 | 11,200 | — | — |
| 1984-03-07 | $6.63 | $6.62 | 34,400 | — | — |
| 1984-03-06 | $6.64 | $6.64 | 15,200 | — | — |
| 1984-03-05 | $6.70 | $6.70 | 16,000 | — | — |
| 1984-03-02 | $6.64 | $6.64 | 152,000 | — | — |
| 1984-03-01 | $6.69 | $6.69 | 42,400 | — | — |
| 1984-02-29 | $6.69 | $6.69 | 61,600 | — | — |
| 1984-02-28 | $6.80 | $6.80 | 62,400 | — | — |
| 1984-02-27 | $6.80 | $6.80 | 168,800 | — | — |
| 1984-02-24 | $6.75 | $6.75 | 228,000 | — | — |
| 1984-02-23 | $6.67 | $6.67 | 336,000 | — | — |
| 1984-02-22 | $6.59 | $6.59 | 61,600 | — | — |
| 1984-02-21 | $6.75 | $6.75 | 29,600 | — | — |
| 1984-02-17 | $6.81 | $6.81 | 146,400 | — | — |
| 1984-02-16 | $6.89 | $6.89 | 8,000 | — | — |
| 1984-02-15 | $6.89 | $6.89 | 56,000 | — | — |
| 1984-02-14 | $6.92 | $6.92 | 9,600 | — | — |
| 1984-02-13 | $6.92 | $6.92 | 99,200 | — | — |
| 1984-02-10 | $7.00 | $7.00 | 244,000 | — | — |
| 1984-02-09 | $7.00 | $7.00 | 198,400 | — | — |
| 1984-02-08 | $7.03 | $7.03 | 133,600 | — | — |
| 1984-02-07 | $7.06 | $7.06 | 97,600 | — | — |
| 1984-02-06 | $6.94 | $6.94 | 26,400 | — | — |
| 1984-02-03 | $7.03 | $7.03 | 29,600 | — | — |
| 1984-02-02 | $7.00 | $7.00 | 6,400 | — | — |
| 1984-02-01 | $7.00 | $7.00 | 97,600 | — | — |
| 1984-01-31 | $6.94 | $6.94 | 87,200 | — | — |
| 1984-01-30 | $7.02 | $7.02 | 44,800 | — | — |
| 1984-01-27 | $7.03 | $7.03 | 219,200 | — | — |
| 1984-01-26 | $7.16 | $7.16 | 52,000 | — | — |
| 1984-01-25 | $7.27 | $7.27 | 24,800 | — | — |
| 1984-01-24 | $7.41 | $7.41 | 9,600 | — | — |
| 1984-01-23 | $7.47 | $7.47 | 31,200 | — | — |
| 1984-01-20 | $7.50 | $7.50 | 120,800 | — | — |
| 1984-01-19 | $7.53 | $7.53 | 80,000 | — | — |
| 1984-01-18 | $7.52 | $7.52 | 72,000 | — | — |
| 1984-01-17 | $7.66 | $7.66 | 96,800 | — | — |
| 1984-01-16 | $7.72 | $7.72 | 108,000 | — | — |
| 1984-01-13 | $7.81 | $7.81 | 121,600 | — | — |
| 1984-01-12 | $8.00 | $8.00 | 165,600 | — | — |
| 1984-01-11 | $7.95 | $7.95 | 28,000 | — | — |
| 1984-01-10 | $8.05 | $8.05 | 66,400 | — | — |
| 1984-01-09 | $8.08 | $8.08 | 55,200 | — | — |
| 1984-01-06 | $8.09 | $8.09 | 204,800 | — | — |
| 1984-01-05 | $8.13 | $8.13 | 213,600 | — | — |
| 1984-01-04 | $7.97 | $7.97 | 103,200 | — | — |
| 1984-01-03 | $7.75 | $7.75 | 477,600 | — | — |