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 | $9.59 | $9.59 | 316,800 | — | — |
| 1984-12-28 | $9.56 | $9.56 | 82,000 | — | — |
| 1984-12-27 | $9.56 | $9.56 | 278,000 | — | — |
| 1984-12-26 | $9.47 | $9.47 | 165,600 | — | — |
| 1984-12-24 | $9.38 | $9.38 | 148,000 | — | — |
| 1984-12-21 | $9.31 | $9.31 | 177,600 | — | — |
| 1984-12-20 | $9.16 | $9.16 | 43,200 | — | — |
| 1984-12-19 | $9.13 | $9.13 | 239,600 | — | — |
| 1984-12-18 | $9.00 | $9.00 | 828,400 | — | — |
| 1984-12-17 | $8.47 | $8.47 | 131,600 | — | — |
| 1984-12-14 | $8.63 | $8.63 | 236,000 | — | — |
| 1984-12-13 | $8.72 | $8.72 | 86,400 | — | — |
| 1984-12-12 | $8.72 | $8.72 | 260,000 | — | — |
| 1984-12-11 | $8.69 | $8.69 | 78,800 | — | — |
| 1984-12-10 | $8.72 | $8.72 | 582,400 | — | — |
| 1984-12-07 | $8.63 | $8.63 | 220,000 | — | — |
| 1984-12-06 | $8.69 | $8.69 | 363,600 | — | — |
| 1984-12-05 | $8.69 | $8.69 | 480,000 | — | — |
| 1984-12-04 | $8.66 | $8.66 | 55,600 | — | — |
| 1984-12-03 | $8.72 | $8.72 | 428,400 | — | — |
| 1984-11-30 | $8.81 | $8.81 | 424,400 | — | — |
| 1984-11-29 | $8.84 | $8.84 | 114,800 | — | — |
| 1984-11-28 | $8.63 | $8.63 | 181,200 | — | — |
| 1984-11-27 | $8.69 | $8.69 | 178,000 | — | — |
| 1984-11-26 | $8.72 | $8.72 | 275,600 | — | — |
| 1984-11-23 | $8.69 | $8.69 | 585,200 | — | — |
| 1984-11-21 | $8.16 | $8.16 | 206,000 | — | — |
| 1984-11-20 | $8.16 | $8.16 | 160,400 | — | — |
| 1984-11-19 | $8.31 | $8.31 | 100,400 | — | — |
| 1984-11-16 | $8.63 | $8.63 | 78,800 | — | — |
| 1984-11-15 | $8.78 | $8.78 | 258,400 | — | — |
| 1984-11-14 | $8.66 | $8.66 | 124,400 | — | — |
| 1984-11-13 | $8.81 | $8.81 | 86,800 | — | — |
| 1984-11-12 | $8.78 | $8.78 | 66,000 | — | — |
| 1984-11-09 | $8.69 | $8.69 | 124,400 | — | — |
| 1984-11-08 | $8.81 | $8.81 | 130,000 | — | — |
| 1984-11-07 | $8.81 | $8.81 | 78,000 | — | — |
| 1984-11-06 | $8.97 | $8.97 | 168,800 | — | — |
| 1984-11-05 | $8.84 | $8.84 | 40,000 | — | — |
| 1984-11-02 | $8.81 | $8.81 | 35,600 | — | — |
| 1984-11-01 | $8.88 | $8.88 | 405,200 | — | — |
| 1984-10-31 | $8.88 | $8.88 | 35,200 | — | — |
| 1984-10-30 | $8.75 | $8.75 | 102,800 | — | — |
| 1984-10-29 | $8.72 | $8.72 | 47,200 | — | — |
| 1984-10-26 | $8.88 | $8.88 | 39,600 | — | — |
| 1984-10-25 | $8.91 | $8.91 | 106,000 | — | — |
| 1984-10-24 | $8.94 | $8.94 | 252,400 | — | — |
| 1984-10-23 | $8.97 | $8.97 | 148,400 | — | — |
| 1984-10-22 | $8.88 | $8.88 | 500,400 | — | — |
| 1984-10-19 | $8.72 | $8.72 | 201,200 | — | — |
| 1984-10-18 | $8.63 | $8.63 | 445,200 | — | — |
| 1984-10-17 | $8.31 | $8.31 | 286,400 | — | — |
| 1984-10-16 | $8.38 | $8.38 | 126,800 | — | — |
| 1984-10-15 | $8.28 | $8.28 | 142,800 | — | — |
| 1984-10-12 | $8.34 | $8.34 | 154,800 | — | — |
| 1984-10-11 | $8.03 | $8.03 | 618,400 | — | — |
| 1984-10-10 | $7.94 | $7.94 | 262,400 | — | — |
| 1984-10-09 | $8.28 | $8.28 | 57,600 | — | — |
| 1984-10-08 | $8.09 | $8.09 | 130,000 | — | — |
| 1984-10-05 | $8.19 | $8.19 | 106,000 | — | — |
| 1984-10-04 | $8.06 | $8.06 | 214,800 | — | — |
| 1984-10-03 | $8.09 | $8.09 | 386,000 | — | — |
| 1984-10-02 | $8.41 | $8.41 | 396,400 | — | — |
| 1984-10-01 | $8.44 | $8.44 | 196,800 | — | — |
| 1984-09-28 | $8.50 | $8.50 | 413,600 | — | — |
| 1984-09-27 | $8.75 | $8.75 | 194,000 | — | — |
| 1984-09-26 | $8.69 | $8.69 | 97,600 | — | — |
| 1984-09-25 | $8.44 | $8.44 | 153,600 | — | — |
| 1984-09-24 | $8.41 | $8.41 | 23,600 | — | — |
| 1984-09-21 | $8.59 | $8.59 | 104,800 | — | — |
| 1984-09-20 | $8.59 | $8.59 | 116,800 | — | — |
| 1984-09-19 | $8.50 | $8.50 | 652,800 | — | — |
| 1984-09-18 | $8.38 | $8.38 | 244,000 | — | — |
| 1984-09-17 | $8.81 | $8.81 | 152,000 | — | — |
| 1984-09-14 | $8.56 | $8.56 | 124,800 | — | — |
| 1984-09-13 | $8.59 | $8.59 | 93,200 | — | — |
| 1984-09-12 | $8.41 | $8.41 | 241,600 | — | — |
| 1984-09-11 | $8.63 | $8.63 | 87,600 | — | — |
| 1984-09-10 | $8.63 | $8.63 | 68,800 | — | — |
| 1984-09-07 | $8.84 | $8.84 | 83,600 | — | — |
| 1984-09-06 | $8.81 | $8.81 | 246,000 | — | — |
| 1984-09-05 | $8.59 | $8.59 | 112,000 | — | — |
| 1984-09-04 | $8.72 | $8.72 | 22,000 | — | — |
| 1984-08-31 | $8.91 | $8.91 | 177,600 | — | — |
| 1984-08-30 | $8.69 | $8.69 | 32,000 | — | — |
| 1984-08-29 | $8.66 | $8.66 | 48,400 | — | — |
| 1984-08-28 | $8.56 | $8.56 | 225,200 | — | — |
| 1984-08-27 | $8.50 | $8.50 | 96,000 | — | — |
| 1984-08-24 | $8.75 | $8.75 | 299,600 | — | — |
| 1984-08-23 | $8.94 | $8.94 | 63,200 | — | — |
| 1984-08-22 | $9.00 | $9.00 | 261,600 | — | — |
| 1984-08-21 | $8.97 | $8.97 | 217,200 | — | — |
| 1984-08-20 | $8.81 | $8.81 | 194,000 | — | — |
| 1984-08-17 | $9.06 | $9.06 | 25,200 | — | — |
| 1984-08-16 | $8.97 | $8.97 | 139,600 | — | — |
| 1984-08-15 | $8.91 | $8.91 | 173,200 | — | — |
| 1984-08-14 | $8.97 | $8.97 | 132,800 | — | — |
| 1984-08-13 | $9.00 | $9.00 | 255,600 | — | — |
| 1984-08-10 | $9.25 | $9.25 | 650,000 | — | — |
| 1984-08-09 | $9.06 | $9.06 | 1,599,200 | — | — |
| 1984-08-08 | $8.94 | $8.94 | 260,400 | — | — |
| 1984-08-07 | $9.09 | $9.09 | 627,200 | — | — |
| 1984-08-06 | $9.09 | $9.09 | 360,000 | — | — |
| 1984-08-03 | $9.63 | $9.63 | 461,200 | — | — |
| 1984-08-02 | $8.81 | $8.81 | 134,000 | — | — |
| 1984-08-01 | $8.25 | $8.25 | 389,200 | — | — |
| 1984-07-31 | $7.88 | $7.88 | 127,600 | — | — |
| 1984-07-30 | $7.81 | $7.81 | 35,600 | — | — |
| 1984-07-27 | $7.88 | $7.88 | 379,200 | — | — |
| 1984-07-26 | $7.41 | $7.41 | 366,000 | — | — |
| 1984-07-25 | $7.38 | $7.38 | 360,400 | — | — |
| 1984-07-24 | $7.50 | $7.50 | 173,200 | — | — |
| 1984-07-23 | $7.75 | $7.75 | 48,800 | — | — |
| 1984-07-20 | $7.66 | $7.66 | 233,600 | — | — |
| 1984-07-19 | $7.75 | $7.75 | 205,200 | — | — |
| 1984-07-18 | $7.81 | $7.81 | 96,000 | — | — |
| 1984-07-17 | $7.72 | $7.72 | 57,200 | — | — |
| 1984-07-16 | $7.63 | $7.63 | 73,600 | — | — |
| 1984-07-13 | $7.69 | $7.69 | 296,400 | — | — |
| 1984-07-12 | $7.63 | $7.63 | 447,600 | — | — |
| 1984-07-11 | $7.66 | $7.66 | 220,000 | — | — |
| 1984-07-10 | $7.63 | $7.63 | 324,000 | — | — |
| 1984-07-09 | $7.72 | $7.72 | 83,600 | — | — |
| 1984-07-06 | $7.78 | $7.78 | 419,600 | — | — |
| 1984-07-05 | $7.88 | $7.88 | 146,800 | — | — |
| 1984-07-03 | $7.94 | $7.94 | 193,200 | — | — |
| 1984-07-02 | $7.72 | $7.72 | 218,800 | — | — |
| 1984-06-29 | $7.84 | $7.84 | 164,800 | — | — |
| 1984-06-28 | $7.69 | $7.69 | 131,600 | — | — |
| 1984-06-27 | $7.63 | $7.63 | 68,000 | — | — |
| 1984-06-26 | $7.84 | $7.84 | 82,000 | — | — |
| 1984-06-25 | $8.00 | $8.00 | 519,200 | — | — |
| 1984-06-22 | $7.91 | $7.91 | 69,600 | — | — |
| 1984-06-21 | $7.88 | $7.88 | 114,800 | — | — |
| 1984-06-20 | $7.69 | $7.69 | 265,600 | — | — |
| 1984-06-19 | $7.63 | $7.63 | 369,200 | — | — |
| 1984-06-18 | $7.50 | $7.50 | 216,400 | — | — |
| 1984-06-15 | $7.25 | $7.25 | 276,000 | — | — |
| 1984-06-14 | $7.16 | $7.16 | 230,800 | — | — |
| 1984-06-13 | $7.19 | $7.19 | 136,000 | — | — |
| 1984-06-12 | $7.31 | $7.31 | 49,200 | — | — |
| 1984-06-11 | $7.41 | $7.41 | 186,800 | — | — |
| 1984-06-08 | $7.44 | $7.44 | 314,000 | — | — |
| 1984-06-07 | $7.31 | $7.31 | 517,200 | — | — |
| 1984-06-06 | $7.34 | $7.34 | 243,600 | — | — |
| 1984-06-05 | $7.31 | $7.31 | 204,400 | — | — |
| 1984-06-04 | $7.50 | $7.50 | 1,048,400 | — | — |
| 1984-06-01 | $7.13 | $7.13 | 386,400 | — | — |
| 1984-05-31 | $6.88 | $6.88 | 176,000 | — | — |
| 1984-05-30 | $6.59 | $6.59 | 514,400 | — | — |
| 1984-05-29 | $6.59 | $6.59 | 100,400 | — | — |
| 1984-05-25 | $6.66 | $6.66 | 116,000 | — | — |
| 1984-05-24 | $6.81 | $6.81 | 506,400 | — | — |
| 1984-05-23 | $6.91 | $6.91 | 55,200 | — | — |
| 1984-05-22 | $6.94 | $6.94 | 187,200 | — | — |
| 1984-05-21 | $7.09 | $7.09 | 26,400 | — | — |
| 1984-05-18 | $7.16 | $7.16 | 276,800 | — | — |
| 1984-05-17 | $7.00 | $7.00 | 934,400 | — | — |
| 1984-05-16 | $7.19 | $7.19 | 281,200 | — | — |
| 1984-05-15 | $7.16 | $7.16 | 276,400 | — | — |
| 1984-05-14 | $7.19 | $7.19 | 675,600 | — | — |
| 1984-05-11 | $7.41 | $7.41 | 1,012,400 | — | — |
| 1984-05-10 | $7.31 | $7.31 | 186,400 | — | — |
| 1984-05-09 | $7.25 | $7.25 | 245,200 | — | — |
| 1984-05-08 | $7.13 | $7.13 | 82,000 | — | — |
| 1984-05-07 | $7.00 | $7.00 | 198,400 | — | — |
| 1984-05-04 | $7.00 | $7.00 | 143,600 | — | — |
| 1984-05-03 | $7.03 | $7.03 | 38,400 | — | — |
| 1984-05-02 | $7.09 | $7.09 | 53,200 | — | — |
| 1984-05-01 | $6.97 | $6.97 | 102,400 | — | — |
| 1984-04-30 | $7.03 | $7.03 | 45,600 | — | — |
| 1984-04-27 | $7.13 | $7.13 | 115,600 | — | — |
| 1984-04-26 | $7.16 | $7.16 | 214,400 | — | — |
| 1984-04-25 | $6.88 | $6.88 | 113,200 | — | — |
| 1984-04-24 | $6.44 | $6.44 | 44,800 | — | — |
| 1984-04-23 | $6.63 | $6.63 | 84,000 | — | — |
| 1984-04-19 | $6.63 | $6.63 | 314,800 | — | — |
| 1984-04-18 | $6.69 | $6.69 | 94,800 | — | — |
| 1984-04-17 | $6.69 | $6.69 | 163,200 | — | — |
| 1984-04-16 | $6.50 | $6.50 | 97,600 | — | — |
| 1984-04-13 | $6.56 | $6.56 | 56,000 | — | — |
| 1984-04-12 | $6.59 | $6.59 | 415,600 | — | — |
| 1984-04-11 | $6.75 | $6.75 | 16,800 | — | — |
| 1984-04-10 | $6.75 | $6.75 | 168,800 | — | — |
| 1984-04-09 | $6.72 | $6.72 | 484,400 | — | — |
| 1984-04-06 | $6.84 | $6.84 | 538,400 | — | — |
| 1984-04-05 | $6.69 | $6.69 | 87,600 | — | — |
| 1984-04-04 | $6.63 | $6.63 | 233,200 | — | — |
| 1984-04-03 | $6.56 | $6.56 | 150,400 | — | — |
| 1984-04-02 | $6.56 | $6.56 | 164,400 | — | — |
| 1984-03-30 | $6.69 | $6.69 | 52,000 | — | — |
| 1984-03-29 | $6.56 | $6.56 | 98,800 | — | — |
| 1984-03-28 | $6.56 | $6.56 | 408,000 | — | — |
| 1984-03-27 | $6.34 | $6.34 | 135,600 | — | — |
| 1984-03-26 | $6.31 | $6.31 | 142,800 | — | — |
| 1984-03-23 | $6.06 | $6.06 | 76,400 | — | — |
| 1984-03-22 | $6.03 | $6.03 | 51,200 | — | — |
| 1984-03-21 | $6.00 | $6.00 | 140,400 | — | — |
| 1984-03-20 | $6.06 | $6.06 | 113,200 | — | — |
| 1984-03-19 | $6.00 | $6.00 | 36,400 | — | — |
| 1984-03-16 | $6.25 | $6.25 | 84,000 | — | — |
| 1984-03-15 | $6.16 | $6.16 | 175,200 | — | — |
| 1984-03-14 | $5.78 | $5.78 | 182,400 | — | — |
| 1984-03-13 | $5.84 | $5.84 | 155,200 | — | — |
| 1984-03-12 | $6.03 | $6.03 | 64,800 | — | — |
| 1984-03-09 | $6.22 | $6.22 | 130,000 | — | — |
| 1984-03-08 | $6.13 | $6.13 | 43,600 | — | — |
| 1984-03-07 | $6.09 | $6.09 | 54,800 | — | — |
| 1984-03-06 | $6.13 | $6.13 | 80,800 | — | — |
| 1984-03-05 | $6.25 | $6.25 | 96,400 | — | — |
| 1984-03-02 | $6.25 | $6.25 | 86,800 | — | — |
| 1984-03-01 | $6.22 | $6.22 | 48,000 | — | — |
| 1984-02-29 | $6.16 | $6.16 | 76,400 | — | — |
| 1984-02-28 | $6.25 | $6.25 | 161,600 | — | — |
| 1984-02-27 | $6.50 | $6.50 | 197,600 | — | — |
| 1984-02-24 | $6.03 | $6.03 | 89,200 | — | — |
| 1984-02-23 | $5.84 | $5.84 | 98,800 | — | — |
| 1984-02-22 | $5.97 | $5.97 | 86,000 | — | — |
| 1984-02-21 | $5.69 | $5.69 | 105,200 | — | — |
| 1984-02-17 | $5.91 | $5.91 | 132,000 | — | — |
| 1984-02-16 | $5.78 | $5.78 | 118,000 | — | — |
| 1984-02-15 | $6.13 | $6.13 | 77,600 | — | — |
| 1984-02-14 | $6.53 | $6.53 | 116,000 | — | — |
| 1984-02-13 | $6.06 | $6.06 | 30,000 | — | — |
| 1984-02-10 | $6.16 | $6.16 | 187,600 | — | — |
| 1984-02-09 | $5.75 | $5.75 | 267,200 | — | — |
| 1984-02-08 | $5.59 | $5.59 | 137,200 | — | — |
| 1984-02-07 | $5.72 | $5.72 | 337,600 | — | — |
| 1984-02-06 | $5.59 | $5.59 | 159,200 | — | — |
| 1984-02-03 | $5.94 | $5.94 | 221,600 | — | — |
| 1984-02-02 | $6.41 | $6.41 | 203,600 | — | — |
| 1984-02-01 | $6.38 | $6.38 | 102,000 | — | — |
| 1984-01-31 | $6.50 | $6.50 | 140,400 | — | — |
| 1984-01-30 | $6.59 | $6.59 | 194,800 | — | — |
| 1984-01-27 | $6.59 | $6.59 | 191,600 | — | — |
| 1984-01-26 | $6.44 | $6.44 | 244,000 | — | — |
| 1984-01-25 | $6.50 | $6.50 | 153,200 | — | — |
| 1984-01-24 | $6.34 | $6.34 | 87,200 | — | — |
| 1984-01-23 | $6.25 | $6.25 | 50,000 | — | — |
| 1984-01-20 | $6.38 | $6.38 | 80,800 | — | — |
| 1984-01-19 | $6.47 | $6.47 | 175,600 | — | — |
| 1984-01-18 | $6.53 | $6.53 | 290,800 | — | — |
| 1984-01-17 | $6.50 | $6.50 | 399,200 | — | — |
| 1984-01-16 | $6.38 | $6.38 | 946,400 | — | — |
| 1984-01-13 | $6.31 | $6.31 | 459,200 | — | — |
| 1984-01-12 | $6.38 | $6.38 | 174,000 | — | — |
| 1984-01-11 | $6.44 | $6.44 | 195,200 | — | — |
| 1984-01-10 | $6.53 | $6.53 | 160,800 | — | — |
| 1984-01-09 | $6.69 | $6.69 | 142,000 | — | — |
| 1984-01-06 | $6.66 | $6.66 | 393,200 | — | — |
| 1984-01-05 | $6.63 | $6.63 | 396,800 | — | — |
| 1984-01-04 | $6.66 | $6.66 | 64,800 | — | — |
| 1984-01-03 | $6.63 | $6.63 | 79,200 | — | — |