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
- 1980-03-17 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 | $7.29 | $8.11 | 198,900 | — | — |
| 1984-12-28 | $7.17 | $7.97 | 268,800 | — | — |
| 1984-12-27 | $6.88 | $7.65 | 113,700 | — | — |
| 1984-12-26 | $6.88 | $7.65 | 85,200 | — | — |
| 1984-12-24 | $6.88 | $7.65 | 40,800 | — | — |
| 1984-12-21 | $6.83 | $7.60 | 137,400 | — | — |
| 1984-12-20 | $6.88 | $7.65 | 159,600 | — | — |
| 1984-12-19 | $6.92 | $7.69 | 242,100 | — | — |
| 1984-12-18 | $6.79 | $7.56 | 146,400 | — | — |
| 1984-12-17 | $6.75 | $7.51 | 117,300 | — | — |
| 1984-12-14 | $6.63 | $7.37 | 99,600 | — | — |
| 1984-12-13 | $6.58 | $7.32 | 232,800 | — | — |
| 1984-12-12 | $6.63 | $7.37 | 219,300 | — | — |
| 1984-12-11 | $6.67 | $7.42 | 96,900 | — | — |
| 1984-12-10 | $6.58 | $7.32 | 52,200 | — | — |
| 1984-12-07 | $6.54 | $7.28 | 161,700 | — | — |
| 1984-12-06 | $6.79 | $7.56 | 81,900 | — | — |
| 1984-12-05 | $6.67 | $7.42 | 221,400 | — | — |
| 1984-12-04 | $6.88 | $7.65 | 234,900 | — | — |
| 1984-12-03 | $6.83 | $7.60 | 244,500 | — | — |
| 1984-11-30 | $6.79 | $7.56 | 75,600 | — | — |
| 1984-11-29 | $6.83 | $7.60 | 154,500 | — | — |
| 1984-11-28 | $6.88 | $7.65 | 183,000 | — | — |
| 1984-11-27 | $6.88 | $7.65 | 306,300 | — | — |
| 1984-11-26 | $6.71 | $7.46 | 93,900 | — | — |
| 1984-11-23 | $6.67 | $7.42 | 147,600 | — | — |
| 1984-11-21 | $6.50 | $7.23 | 131,700 | — | — |
| 1984-11-20 | $6.50 | $7.23 | 191,700 | — | — |
| 1984-11-19 | $6.50 | $7.23 | 261,000 | — | — |
| 1984-11-16 | $6.63 | $7.37 | 157,500 | — | — |
| 1984-11-15 | $6.63 | $7.37 | 99,000 | — | — |
| 1984-11-14 | $6.63 | $7.37 | 92,700 | — | — |
| 1984-11-13 | $6.71 | $7.46 | 101,100 | — | — |
| 1984-11-12 | $6.88 | $7.65 | 254,400 | — | — |
| 1984-11-09 | $6.79 | $7.56 | 119,400 | — | — |
| 1984-11-08 | $6.88 | $7.57 | 357,600 | — | — |
| 1984-11-07 | $6.71 | $7.39 | 385,800 | — | — |
| 1984-11-06 | $6.63 | $7.30 | 195,900 | — | — |
| 1984-11-05 | $6.67 | $7.34 | 75,000 | — | — |
| 1984-11-02 | $6.71 | $7.39 | 92,100 | — | — |
| 1984-11-01 | $6.75 | $7.44 | 352,800 | — | — |
| 1984-10-31 | $6.63 | $7.30 | 69,900 | — | — |
| 1984-10-30 | $6.67 | $7.34 | 155,400 | — | — |
| 1984-10-29 | $6.79 | $7.48 | 192,000 | — | — |
| 1984-10-26 | $6.88 | $7.57 | 57,600 | — | — |
| 1984-10-25 | $6.96 | $7.67 | 144,000 | — | — |
| 1984-10-24 | $7.17 | $7.90 | 125,700 | — | — |
| 1984-10-23 | $7.13 | $7.85 | 169,800 | — | — |
| 1984-10-22 | $7.17 | $7.90 | 379,200 | — | — |
| 1984-10-19 | $6.96 | $7.67 | 382,500 | — | — |
| 1984-10-18 | $6.79 | $7.48 | 137,700 | — | — |
| 1984-10-17 | $6.71 | $7.39 | 59,700 | — | — |
| 1984-10-16 | $6.75 | $7.44 | 222,600 | — | — |
| 1984-10-15 | $6.63 | $7.30 | 66,900 | — | — |
| 1984-10-12 | $6.54 | $7.21 | 44,400 | — | — |
| 1984-10-11 | $6.54 | $7.21 | 56,700 | — | — |
| 1984-10-10 | $6.54 | $7.21 | 69,900 | — | — |
| 1984-10-09 | $6.58 | $7.25 | 50,400 | — | — |
| 1984-10-08 | $6.63 | $7.30 | 31,200 | — | — |
| 1984-10-05 | $6.58 | $7.25 | 42,900 | — | — |
| 1984-10-04 | $6.58 | $7.25 | 69,000 | — | — |
| 1984-10-03 | $6.54 | $7.21 | 188,400 | — | — |
| 1984-10-02 | $6.63 | $7.30 | 159,300 | — | — |
| 1984-10-01 | $6.58 | $7.25 | 54,300 | — | — |
| 1984-09-28 | $6.58 | $7.25 | 84,300 | — | — |
| 1984-09-27 | $6.63 | $7.30 | 73,800 | — | — |
| 1984-09-26 | $6.71 | $7.39 | 150,900 | — | — |
| 1984-09-25 | $6.75 | $7.44 | 102,900 | — | — |
| 1984-09-24 | $6.71 | $7.39 | 183,600 | — | — |
| 1984-09-21 | $6.71 | $7.39 | 390,300 | — | — |
| 1984-09-20 | $6.71 | $7.39 | 133,500 | — | — |
| 1984-09-19 | $6.96 | $7.67 | 166,500 | — | — |
| 1984-09-18 | $7.08 | $7.80 | 659,700 | — | — |
| 1984-09-17 | $6.83 | $7.53 | 1,089,600 | — | — |
| 1984-09-14 | $6.42 | $7.07 | 580,200 | — | — |
| 1984-09-13 | $6.42 | $7.07 | 188,700 | — | — |
| 1984-09-12 | $6.42 | $7.07 | 284,700 | — | — |
| 1984-09-11 | $6.38 | $7.02 | 256,800 | — | — |
| 1984-09-10 | $6.21 | $6.84 | 126,000 | — | — |
| 1984-09-07 | $6.13 | $6.75 | 146,700 | — | — |
| 1984-09-06 | $6.17 | $6.79 | 578,100 | — | — |
| 1984-09-05 | $6.29 | $6.93 | 42,600 | — | — |
| 1984-09-04 | $6.33 | $6.98 | 59,100 | — | — |
| 1984-08-31 | $6.38 | $7.02 | 80,400 | — | — |
| 1984-08-30 | $6.38 | $7.02 | 388,800 | — | — |
| 1984-08-29 | $6.46 | $7.11 | 41,700 | — | — |
| 1984-08-28 | $6.46 | $7.11 | 145,800 | — | — |
| 1984-08-27 | $6.50 | $7.16 | 59,100 | — | — |
| 1984-08-24 | $6.50 | $7.16 | 68,100 | — | — |
| 1984-08-23 | $6.50 | $7.16 | 181,200 | — | — |
| 1984-08-22 | $6.42 | $7.07 | 536,100 | — | — |
| 1984-08-21 | $6.08 | $6.70 | 486,900 | — | — |
| 1984-08-20 | $5.96 | $6.56 | 140,400 | — | — |
| 1984-08-17 | $6.25 | $6.89 | 504,900 | — | — |
| 1984-08-16 | $6.29 | $6.93 | 202,500 | — | — |
| 1984-08-15 | $6.54 | $7.21 | 94,500 | — | — |
| 1984-08-14 | $6.63 | $7.30 | 99,900 | — | — |
| 1984-08-13 | $6.71 | $7.39 | 82,800 | — | — |
| 1984-08-10 | $6.75 | $7.44 | 409,200 | — | — |
| 1984-08-09 | $6.71 | $7.39 | 312,600 | — | — |
| 1984-08-08 | $6.75 | $7.36 | 44,400 | — | — |
| 1984-08-07 | $6.71 | $7.32 | 90,900 | — | — |
| 1984-08-06 | $6.88 | $7.50 | 326,100 | — | — |
| 1984-08-03 | $7.17 | $7.82 | 446,100 | — | — |
| 1984-08-02 | $6.50 | $7.09 | 142,200 | — | — |
| 1984-08-01 | $6.04 | $6.59 | 395,700 | — | — |
| 1984-07-31 | $5.67 | $6.18 | 170,100 | — | — |
| 1984-07-30 | $5.79 | $6.32 | 95,700 | — | — |
| 1984-07-27 | $5.83 | $6.36 | 131,700 | — | — |
| 1984-07-26 | $5.96 | $6.50 | 66,600 | — | — |
| 1984-07-25 | $5.96 | $6.50 | 70,500 | — | — |
| 1984-07-24 | $5.88 | $6.41 | 103,800 | — | — |
| 1984-07-23 | $5.75 | $6.27 | 39,600 | — | — |
| 1984-07-20 | $5.71 | $6.23 | 234,600 | — | — |
| 1984-07-19 | $5.96 | $6.50 | 104,700 | — | — |
| 1984-07-18 | $6.13 | $6.68 | 29,100 | — | — |
| 1984-07-17 | $6.17 | $6.73 | 29,100 | — | — |
| 1984-07-16 | $6.08 | $6.64 | 42,000 | — | — |
| 1984-07-13 | $6.17 | $6.73 | 90,600 | — | — |
| 1984-07-12 | $6.21 | $6.77 | 118,200 | — | — |
| 1984-07-11 | $6.13 | $6.68 | 37,500 | — | — |
| 1984-07-10 | $6.25 | $6.82 | 73,200 | — | — |
| 1984-07-09 | $6.33 | $6.91 | 83,100 | — | — |
| 1984-07-06 | $6.33 | $6.91 | 170,100 | — | — |
| 1984-07-05 | $6.25 | $6.82 | 120,900 | — | — |
| 1984-07-03 | $6.21 | $6.77 | 69,300 | — | — |
| 1984-07-02 | $6.08 | $6.64 | 33,000 | — | — |
| 1984-06-29 | $6.08 | $6.64 | 135,900 | — | — |
| 1984-06-28 | $5.96 | $6.50 | 36,900 | — | — |
| 1984-06-27 | $5.92 | $6.45 | 90,300 | — | — |
| 1984-06-26 | $5.92 | $6.45 | 78,000 | — | — |
| 1984-06-25 | $5.92 | $6.45 | 145,800 | — | — |
| 1984-06-22 | $6.08 | $6.64 | 182,700 | — | — |
| 1984-06-21 | $6.21 | $6.77 | 111,900 | — | — |
| 1984-06-20 | $6.33 | $6.91 | 153,900 | — | — |
| 1984-06-19 | $6.38 | $6.95 | 117,300 | — | — |
| 1984-06-18 | $6.29 | $6.86 | 153,900 | — | — |
| 1984-06-15 | $6.25 | $6.82 | 122,400 | — | — |
| 1984-06-14 | $6.29 | $6.86 | 19,200 | — | — |
| 1984-06-13 | $6.38 | $6.95 | 71,700 | — | — |
| 1984-06-12 | $6.33 | $6.91 | 87,600 | — | — |
| 1984-06-11 | $6.25 | $6.82 | 135,900 | — | — |
| 1984-06-08 | $6.29 | $6.86 | 87,300 | — | — |
| 1984-06-07 | $6.33 | $6.91 | 75,000 | — | — |
| 1984-06-06 | $6.33 | $6.91 | 79,200 | — | — |
| 1984-06-05 | $6.33 | $6.91 | 149,700 | — | — |
| 1984-06-04 | $6.42 | $7.00 | 191,400 | — | — |
| 1984-06-01 | $6.33 | $6.91 | 111,300 | — | — |
| 1984-05-31 | $6.29 | $6.86 | 68,700 | — | — |
| 1984-05-30 | $6.29 | $6.86 | 98,100 | — | — |
| 1984-05-29 | $6.25 | $6.82 | 170,100 | — | — |
| 1984-05-25 | $6.29 | $6.86 | 250,200 | — | — |
| 1984-05-24 | $6.54 | $7.14 | 108,300 | — | — |
| 1984-05-23 | $6.71 | $7.32 | 109,800 | — | — |
| 1984-05-22 | $6.83 | $7.45 | 58,800 | — | — |
| 1984-05-21 | $6.83 | $7.45 | 45,600 | — | — |
| 1984-05-18 | $7.00 | $7.64 | 81,600 | — | — |
| 1984-05-17 | $7.04 | $7.61 | 119,100 | — | — |
| 1984-05-16 | $7.08 | $7.65 | 123,900 | — | — |
| 1984-05-15 | $7.13 | $7.70 | 94,800 | — | — |
| 1984-05-14 | $7.38 | $7.97 | 28,800 | — | — |
| 1984-05-11 | $7.46 | $8.06 | 73,800 | — | — |
| 1984-05-10 | $7.63 | $8.24 | 135,300 | — | — |
| 1984-05-09 | $7.71 | $8.33 | 98,100 | — | — |
| 1984-05-08 | $7.83 | $8.46 | 77,700 | — | — |
| 1984-05-07 | $7.83 | $8.46 | 37,500 | — | — |
| 1984-05-04 | $7.75 | $8.37 | 144,300 | — | — |
| 1984-05-03 | $7.92 | $8.55 | 87,900 | — | — |
| 1984-05-02 | $7.71 | $8.33 | 60,300 | — | — |
| 1984-05-01 | $7.63 | $8.24 | 73,200 | — | — |
| 1984-04-30 | $7.25 | $7.83 | 48,600 | — | — |
| 1984-04-27 | $7.38 | $7.97 | 60,900 | — | — |
| 1984-04-26 | $7.33 | $7.92 | 152,100 | — | — |
| 1984-04-25 | $7.33 | $7.92 | 152,400 | — | — |
| 1984-04-24 | $7.33 | $7.92 | 107,100 | — | — |
| 1984-04-23 | $7.29 | $7.88 | 141,000 | — | — |
| 1984-04-19 | $7.42 | $8.01 | 210,600 | — | — |
| 1984-04-18 | $7.50 | $8.10 | 100,500 | — | — |
| 1984-04-17 | $7.58 | $8.19 | 140,400 | — | — |
| 1984-04-16 | $7.67 | $8.28 | 94,200 | — | — |
| 1984-04-13 | $7.75 | $8.37 | 314,700 | — | — |
| 1984-04-12 | $7.67 | $8.28 | 484,500 | — | — |
| 1984-04-11 | $7.50 | $8.10 | 127,200 | — | — |
| 1984-04-10 | $7.75 | $8.37 | 107,700 | — | — |
| 1984-04-09 | $7.83 | $8.46 | 141,300 | — | — |
| 1984-04-06 | $7.88 | $8.51 | 60,600 | — | — |
| 1984-04-05 | $7.92 | $8.55 | 93,300 | — | — |
| 1984-04-04 | $8.13 | $8.78 | 48,000 | — | — |
| 1984-04-03 | $8.13 | $8.78 | 271,500 | — | — |
| 1984-04-02 | $8.13 | $8.78 | 60,300 | — | — |
| 1984-03-30 | $8.17 | $8.82 | 179,100 | — | — |
| 1984-03-29 | $8.46 | $9.14 | 48,000 | — | — |
| 1984-03-28 | $8.46 | $9.14 | 247,500 | — | — |
| 1984-03-27 | $8.25 | $8.91 | 140,700 | — | — |
| 1984-03-26 | $8.21 | $8.87 | 28,200 | — | — |
| 1984-03-23 | $8.33 | $9.00 | 155,700 | — | — |
| 1984-03-22 | $8.46 | $9.14 | 148,800 | — | — |
| 1984-03-21 | $8.46 | $9.14 | 48,000 | — | — |
| 1984-03-20 | $8.50 | $9.18 | 108,600 | — | — |
| 1984-03-19 | $8.33 | $9.00 | 48,300 | — | — |
| 1984-03-16 | $8.38 | $9.05 | 520,200 | — | — |
| 1984-03-15 | $8.08 | $8.73 | 348,000 | — | — |
| 1984-03-14 | $8.08 | $8.73 | 427,500 | — | — |
| 1984-03-13 | $8.33 | $9.00 | 76,800 | — | — |
| 1984-03-12 | $8.25 | $8.91 | 87,600 | — | — |
| 1984-03-09 | $8.21 | $8.87 | 210,600 | — | — |
| 1984-03-08 | $8.17 | $8.82 | 111,900 | — | — |
| 1984-03-07 | $8.08 | $8.73 | 144,900 | — | — |
| 1984-03-06 | $8.21 | $8.87 | 115,500 | — | — |
| 1984-03-05 | $8.21 | $8.87 | 154,500 | — | — |
| 1984-03-02 | $8.21 | $8.87 | 142,800 | — | — |
| 1984-03-01 | $8.21 | $8.87 | 288,900 | — | — |
| 1984-02-29 | $8.25 | $8.91 | 85,200 | — | — |
| 1984-02-28 | $8.17 | $8.82 | 51,000 | — | — |
| 1984-02-27 | $8.17 | $8.82 | 85,200 | — | — |
| 1984-02-24 | $8.13 | $8.78 | 233,700 | — | — |
| 1984-02-23 | $7.92 | $8.55 | 183,900 | — | — |
| 1984-02-22 | $8.00 | $8.64 | 768,300 | — | — |
| 1984-02-21 | $8.29 | $8.96 | 72,600 | — | — |
| 1984-02-17 | $8.29 | $8.96 | 90,300 | — | — |
| 1984-02-16 | $8.29 | $8.96 | 35,100 | — | — |
| 1984-02-15 | $8.33 | $9.00 | 62,400 | — | — |
| 1984-02-14 | $8.33 | $9.00 | 104,700 | — | — |
| 1984-02-13 | $8.21 | $8.87 | 120,600 | — | — |
| 1984-02-10 | $8.25 | $8.91 | 115,200 | — | — |
| 1984-02-09 | $8.46 | $9.07 | 273,000 | — | — |
| 1984-02-08 | $8.33 | $8.93 | 75,300 | — | — |
| 1984-02-07 | $8.67 | $9.29 | 72,300 | — | — |
| 1984-02-06 | $8.79 | $9.42 | 64,500 | — | — |
| 1984-02-03 | $8.92 | $9.56 | 201,000 | — | — |
| 1984-02-02 | $8.79 | $9.42 | 149,100 | — | — |
| 1984-02-01 | $8.75 | $9.38 | 97,500 | — | — |
| 1984-01-31 | $8.96 | $9.60 | 67,200 | — | — |
| 1984-01-30 | $9.00 | $9.65 | 97,500 | — | — |
| 1984-01-27 | $8.92 | $9.56 | 139,200 | — | — |
| 1984-01-26 | $8.83 | $9.47 | 145,500 | — | — |
| 1984-01-25 | $8.71 | $9.33 | 217,500 | — | — |
| 1984-01-24 | $8.96 | $9.60 | 256,200 | — | — |
| 1984-01-23 | $8.96 | $9.60 | 71,400 | — | — |
| 1984-01-20 | $9.00 | $9.65 | 70,500 | — | — |
| 1984-01-19 | $9.17 | $9.83 | 174,900 | — | — |
| 1984-01-18 | $9.38 | $10.05 | 249,900 | — | — |
| 1984-01-17 | $9.29 | $9.96 | 134,400 | — | — |
| 1984-01-16 | $9.58 | $10.27 | 124,500 | — | — |
| 1984-01-13 | $9.50 | $10.18 | 136,800 | — | — |
| 1984-01-12 | $9.79 | $10.50 | 111,300 | — | — |
| 1984-01-11 | $9.71 | $10.41 | 267,900 | — | — |
| 1984-01-10 | $9.63 | $10.32 | 213,300 | — | — |
| 1984-01-09 | $9.42 | $10.09 | 429,900 | — | — |
| 1984-01-06 | $9.33 | $10.00 | 337,500 | — | — |
| 1984-01-05 | $9.33 | $10.00 | 890,700 | — | — |
| 1984-01-04 | $8.67 | $9.29 | 224,400 | — | — |
| 1984-01-03 | $8.58 | $9.20 | 40,200 | — | — |