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 | $7.91 | $8.07 | 89,600 | — | — |
| 1984-12-28 | $7.84 | $8.01 | 60,000 | — | — |
| 1984-12-27 | $7.72 | $7.88 | 93,600 | — | — |
| 1984-12-26 | $7.69 | $7.85 | 59,600 | — | — |
| 1984-12-24 | $7.72 | $7.88 | 86,400 | — | — |
| 1984-12-21 | $7.78 | $7.95 | 106,400 | — | — |
| 1984-12-20 | $7.91 | $8.07 | 239,200 | — | — |
| 1984-12-19 | $8.03 | $8.20 | 320,000 | — | — |
| 1984-12-18 | $7.91 | $8.07 | 94,000 | — | — |
| 1984-12-17 | $7.69 | $7.85 | 122,000 | — | — |
| 1984-12-14 | $7.75 | $7.91 | 110,800 | — | — |
| 1984-12-13 | $7.81 | $7.98 | 256,000 | — | — |
| 1984-12-12 | $7.78 | $7.95 | 242,400 | — | — |
| 1984-12-11 | $7.75 | $7.91 | 140,400 | — | — |
| 1984-12-10 | $7.50 | $7.66 | 73,600 | — | — |
| 1984-12-07 | $7.34 | $7.50 | 78,000 | — | — |
| 1984-12-06 | $7.47 | $7.63 | 107,200 | — | — |
| 1984-12-05 | $7.44 | $7.59 | 95,200 | — | — |
| 1984-12-04 | $7.56 | $7.72 | 82,000 | — | — |
| 1984-12-03 | $7.53 | $7.69 | 168,400 | — | — |
| 1984-11-30 | $7.66 | $7.82 | 135,200 | — | — |
| 1984-11-29 | $8.00 | $8.17 | 184,000 | — | — |
| 1984-11-28 | $8.06 | $8.23 | 40,800 | — | — |
| 1984-11-27 | $8.13 | $8.30 | 246,400 | — | — |
| 1984-11-26 | $8.06 | $8.23 | 65,200 | — | — |
| 1984-11-23 | $8.28 | $8.46 | 51,600 | — | — |
| 1984-11-21 | $8.16 | $8.33 | 42,400 | — | — |
| 1984-11-20 | $8.25 | $8.42 | 66,400 | — | — |
| 1984-11-19 | $8.25 | $8.42 | 112,400 | — | — |
| 1984-11-16 | $8.44 | $8.62 | 116,000 | — | — |
| 1984-11-15 | $8.44 | $8.62 | 56,000 | — | — |
| 1984-11-14 | $8.41 | $8.58 | 108,000 | — | — |
| 1984-11-13 | $8.41 | $8.58 | 71,600 | — | — |
| 1984-11-12 | $8.31 | $8.49 | 34,000 | — | — |
| 1984-11-09 | $8.34 | $8.52 | 44,400 | — | — |
| 1984-11-08 | $8.38 | $8.55 | 20,800 | — | — |
| 1984-11-07 | $8.38 | $8.55 | 44,400 | — | — |
| 1984-11-06 | $8.44 | $8.62 | 46,000 | — | — |
| 1984-11-05 | $8.41 | $8.58 | 65,600 | — | — |
| 1984-11-02 | $8.44 | $8.62 | 47,200 | — | — |
| 1984-11-01 | $8.31 | $8.49 | 39,200 | — | — |
| 1984-10-31 | $8.31 | $8.49 | 34,000 | — | — |
| 1984-10-30 | $8.38 | $8.55 | 71,600 | — | — |
| 1984-10-29 | $8.31 | $8.49 | 38,000 | — | — |
| 1984-10-26 | $8.38 | $8.55 | 75,200 | — | — |
| 1984-10-25 | $8.41 | $8.58 | 96,400 | — | — |
| 1984-10-24 | $8.44 | $8.62 | 29,600 | — | — |
| 1984-10-23 | $8.44 | $8.62 | 174,800 | — | — |
| 1984-10-22 | $8.31 | $8.49 | 104,000 | — | — |
| 1984-10-19 | $8.22 | $8.39 | 111,200 | — | — |
| 1984-10-18 | $8.13 | $8.30 | 58,400 | — | — |
| 1984-10-17 | $7.91 | $8.07 | 19,200 | — | — |
| 1984-10-16 | $7.81 | $7.98 | 112,000 | — | — |
| 1984-10-15 | $7.97 | $8.14 | 84,000 | — | — |
| 1984-10-12 | $7.75 | $7.89 | 164,000 | — | — |
| 1984-10-11 | $7.44 | $7.57 | 123,200 | — | — |
| 1984-10-10 | $7.44 | $7.57 | 146,000 | — | — |
| 1984-10-09 | $7.53 | $7.67 | 34,400 | — | — |
| 1984-10-08 | $7.44 | $7.57 | 35,200 | — | — |
| 1984-10-05 | $7.59 | $7.73 | 52,400 | — | — |
| 1984-10-04 | $7.72 | $7.86 | 53,600 | — | — |
| 1984-10-03 | $7.63 | $7.76 | 94,000 | — | — |
| 1984-10-02 | $7.88 | $8.02 | 91,600 | — | — |
| 1984-10-01 | $7.91 | $8.05 | 89,200 | — | — |
| 1984-09-28 | $8.09 | $8.24 | 101,600 | — | — |
| 1984-09-27 | $8.06 | $8.21 | 46,400 | — | — |
| 1984-09-26 | $8.06 | $8.21 | 28,800 | — | — |
| 1984-09-25 | $8.06 | $8.21 | 50,800 | — | — |
| 1984-09-24 | $8.19 | $8.33 | 25,600 | — | — |
| 1984-09-21 | $8.22 | $8.37 | 183,200 | — | — |
| 1984-09-20 | $8.25 | $8.40 | 50,800 | — | — |
| 1984-09-19 | $8.22 | $8.37 | 24,800 | — | — |
| 1984-09-18 | $8.31 | $8.46 | 97,600 | — | — |
| 1984-09-17 | $8.34 | $8.49 | 141,600 | — | — |
| 1984-09-14 | $8.47 | $8.62 | 40,800 | — | — |
| 1984-09-13 | $8.50 | $8.65 | 64,400 | — | — |
| 1984-09-12 | $8.50 | $8.65 | 62,400 | — | — |
| 1984-09-11 | $8.44 | $8.59 | 177,600 | — | — |
| 1984-09-10 | $8.28 | $8.43 | 80,800 | — | — |
| 1984-09-07 | $8.22 | $8.37 | 36,000 | — | — |
| 1984-09-06 | $8.38 | $8.52 | 38,000 | — | — |
| 1984-09-05 | $8.19 | $8.33 | 31,200 | — | — |
| 1984-09-04 | $8.25 | $8.40 | 31,600 | — | — |
| 1984-08-31 | $8.50 | $8.65 | 38,400 | — | — |
| 1984-08-30 | $8.56 | $8.72 | 103,600 | — | — |
| 1984-08-29 | $8.50 | $8.65 | 88,000 | — | — |
| 1984-08-28 | $8.56 | $8.72 | 51,200 | — | — |
| 1984-08-27 | $8.47 | $8.62 | 22,800 | — | — |
| 1984-08-24 | $8.44 | $8.59 | 54,800 | — | — |
| 1984-08-23 | $8.44 | $8.59 | 119,600 | — | — |
| 1984-08-22 | $8.47 | $8.62 | 109,200 | — | — |
| 1984-08-21 | $8.50 | $8.65 | 90,000 | — | — |
| 1984-08-20 | $8.16 | $8.30 | 135,600 | — | — |
| 1984-08-17 | $8.13 | $8.27 | 52,800 | — | — |
| 1984-08-16 | $8.25 | $8.40 | 24,800 | — | — |
| 1984-08-15 | $8.25 | $8.40 | 62,400 | — | — |
| 1984-08-14 | $8.47 | $8.62 | 137,200 | — | — |
| 1984-08-13 | $8.44 | $8.59 | 48,000 | — | — |
| 1984-08-10 | $8.56 | $8.72 | 168,400 | — | — |
| 1984-08-09 | $8.50 | $8.65 | 291,200 | — | — |
| 1984-08-08 | $8.31 | $8.46 | 174,400 | — | — |
| 1984-08-07 | $8.41 | $8.56 | 194,000 | — | — |
| 1984-08-06 | $8.53 | $8.68 | 281,600 | — | — |
| 1984-08-03 | $8.38 | $8.52 | 344,800 | — | — |
| 1984-08-02 | $7.78 | $7.92 | 116,000 | — | — |
| 1984-08-01 | $7.81 | $7.95 | 124,000 | — | — |
| 1984-07-31 | $7.69 | $7.82 | 290,400 | — | — |
| 1984-07-30 | $7.50 | $7.63 | 39,200 | — | — |
| 1984-07-27 | $7.44 | $7.57 | 150,000 | — | — |
| 1984-07-26 | $7.41 | $7.54 | 519,200 | — | — |
| 1984-07-25 | $7.25 | $7.38 | 162,000 | — | — |
| 1984-07-24 | $7.19 | $7.32 | 132,000 | — | — |
| 1984-07-23 | $7.19 | $7.32 | 99,200 | — | — |
| 1984-07-20 | $7.19 | $7.32 | 42,000 | — | — |
| 1984-07-19 | $7.19 | $7.32 | 151,600 | — | — |
| 1984-07-18 | $7.19 | $7.32 | 80,400 | — | — |
| 1984-07-17 | $7.22 | $7.35 | 56,800 | — | — |
| 1984-07-16 | $7.22 | $7.35 | 51,200 | — | — |
| 1984-07-13 | $7.19 | $7.29 | 30,800 | — | — |
| 1984-07-12 | $7.16 | $7.26 | 34,000 | — | — |
| 1984-07-11 | $7.16 | $7.26 | 160,400 | — | — |
| 1984-07-10 | $7.22 | $7.32 | 103,600 | — | — |
| 1984-07-09 | $7.22 | $7.32 | 139,200 | — | — |
| 1984-07-06 | $7.06 | $7.16 | 486,000 | — | — |
| 1984-07-05 | $6.91 | $7.01 | 215,200 | — | — |
| 1984-07-03 | $6.88 | $6.97 | 261,600 | — | — |
| 1984-07-02 | $6.78 | $6.88 | 180,800 | — | — |
| 1984-06-29 | $6.94 | $7.04 | 140,800 | — | — |
| 1984-06-28 | $6.84 | $6.94 | 54,800 | — | — |
| 1984-06-27 | $6.81 | $6.91 | 356,400 | — | — |
| 1984-06-26 | $6.72 | $6.81 | 186,000 | — | — |
| 1984-06-25 | $6.69 | $6.78 | 140,400 | — | — |
| 1984-06-22 | $6.88 | $6.97 | 113,200 | — | — |
| 1984-06-21 | $6.91 | $7.01 | 476,000 | — | — |
| 1984-06-20 | $6.94 | $7.04 | 109,600 | — | — |
| 1984-06-19 | $6.91 | $7.01 | 112,400 | — | — |
| 1984-06-18 | $6.78 | $6.88 | 204,800 | — | — |
| 1984-06-15 | $6.75 | $6.85 | 151,200 | — | — |
| 1984-06-14 | $6.63 | $6.72 | 98,800 | — | — |
| 1984-06-13 | $6.75 | $6.85 | 70,400 | — | — |
| 1984-06-12 | $6.72 | $6.81 | 347,600 | — | — |
| 1984-06-11 | $6.84 | $6.94 | 74,000 | — | — |
| 1984-06-08 | $6.94 | $7.04 | 48,000 | — | — |
| 1984-06-07 | $7.16 | $7.26 | 96,000 | — | — |
| 1984-06-06 | $7.09 | $7.20 | 230,800 | — | — |
| 1984-06-05 | $6.97 | $7.07 | 100,800 | — | — |
| 1984-06-04 | $6.84 | $6.94 | 260,400 | — | — |
| 1984-06-01 | $6.84 | $6.94 | 246,800 | — | — |
| 1984-05-31 | $6.97 | $7.07 | 1,045,600 | — | — |
| 1984-05-30 | $7.09 | $7.20 | 102,400 | — | — |
| 1984-05-29 | $7.22 | $7.32 | 40,400 | — | — |
| 1984-05-25 | $7.03 | $7.13 | 174,800 | — | — |
| 1984-05-24 | $6.97 | $7.07 | 210,400 | — | — |
| 1984-05-23 | $7.13 | $7.23 | 76,000 | — | — |
| 1984-05-22 | $7.31 | $7.42 | 212,800 | — | — |
| 1984-05-21 | $7.56 | $7.67 | 120,800 | — | — |
| 1984-05-18 | $7.50 | $7.61 | 47,200 | — | — |
| 1984-05-17 | $7.47 | $7.58 | 71,200 | — | — |
| 1984-05-16 | $7.66 | $7.77 | 64,800 | — | — |
| 1984-05-15 | $7.47 | $7.58 | 980,400 | — | — |
| 1984-05-14 | $7.50 | $7.61 | 40,400 | — | — |
| 1984-05-11 | $7.50 | $7.61 | 54,000 | — | — |
| 1984-05-10 | $7.66 | $7.77 | 78,400 | — | — |
| 1984-05-09 | $7.78 | $7.89 | 72,400 | — | — |
| 1984-05-08 | $7.84 | $7.96 | 45,200 | — | — |
| 1984-05-07 | $7.78 | $7.89 | 47,600 | — | — |
| 1984-05-04 | $7.81 | $7.92 | 77,600 | — | — |
| 1984-05-03 | $8.06 | $8.18 | 221,600 | — | — |
| 1984-05-02 | $8.13 | $8.24 | 299,200 | — | — |
| 1984-05-01 | $7.88 | $7.99 | 116,400 | — | — |
| 1984-04-30 | $7.78 | $7.89 | 140,000 | — | — |
| 1984-04-27 | $7.69 | $7.80 | 92,000 | — | — |
| 1984-04-26 | $7.50 | $7.61 | 69,200 | — | — |
| 1984-04-25 | $7.50 | $7.61 | 61,600 | — | — |
| 1984-04-24 | $7.50 | $7.61 | 47,600 | — | — |
| 1984-04-23 | $7.63 | $7.73 | 114,400 | — | — |
| 1984-04-19 | $7.59 | $7.70 | 58,000 | — | — |
| 1984-04-18 | $7.53 | $7.64 | 136,800 | — | — |
| 1984-04-17 | $7.53 | $7.64 | 50,800 | — | — |
| 1984-04-16 | $7.47 | $7.58 | 94,800 | — | — |
| 1984-04-13 | $7.53 | $7.64 | 219,200 | — | — |
| 1984-04-12 | $7.50 | $7.58 | 98,000 | — | — |
| 1984-04-11 | $7.25 | $7.33 | 256,000 | — | — |
| 1984-04-10 | $7.25 | $7.33 | 182,400 | — | — |
| 1984-04-09 | $7.22 | $7.30 | 116,400 | — | — |
| 1984-04-06 | $7.25 | $7.33 | 190,000 | — | — |
| 1984-04-05 | $7.31 | $7.39 | 202,000 | — | — |
| 1984-04-04 | $7.59 | $7.68 | 363,600 | — | — |
| 1984-04-03 | $7.44 | $7.52 | 206,000 | — | — |
| 1984-04-02 | $7.56 | $7.65 | 135,600 | — | — |
| 1984-03-30 | $7.53 | $7.61 | 237,200 | — | — |
| 1984-03-29 | $7.31 | $7.39 | 160,400 | — | — |
| 1984-03-28 | $7.22 | $7.30 | 228,000 | — | — |
| 1984-03-27 | $6.97 | $7.04 | 97,600 | — | — |
| 1984-03-26 | $6.94 | $7.01 | 166,400 | — | — |
| 1984-03-23 | $7.13 | $7.20 | 99,200 | — | — |
| 1984-03-22 | $7.06 | $7.14 | 73,600 | — | — |
| 1984-03-21 | $7.22 | $7.30 | 83,200 | — | — |
| 1984-03-20 | $7.38 | $7.46 | 57,200 | — | — |
| 1984-03-19 | $7.25 | $7.33 | 127,200 | — | — |
| 1984-03-16 | $7.50 | $7.58 | 208,800 | — | — |
| 1984-03-15 | $7.41 | $7.49 | 301,600 | — | — |
| 1984-03-14 | $7.41 | $7.49 | 123,600 | — | — |
| 1984-03-13 | $7.34 | $7.42 | 264,000 | — | — |
| 1984-03-12 | $6.94 | $7.01 | 37,200 | — | — |
| 1984-03-09 | $6.91 | $6.98 | 136,400 | — | — |
| 1984-03-08 | $6.97 | $7.04 | 574,000 | — | — |
| 1984-03-07 | $7.00 | $7.08 | 326,400 | — | — |
| 1984-03-06 | $7.13 | $7.20 | 111,200 | — | — |
| 1984-03-05 | $7.25 | $7.33 | 136,000 | — | — |
| 1984-03-02 | $7.16 | $7.23 | 351,600 | — | — |
| 1984-03-01 | $6.88 | $6.95 | 86,400 | — | — |
| 1984-02-29 | $6.84 | $6.92 | 59,600 | — | — |
| 1984-02-28 | $6.88 | $6.95 | 240,400 | — | — |
| 1984-02-27 | $7.00 | $7.08 | 239,600 | — | — |
| 1984-02-24 | $6.69 | $6.76 | 204,800 | — | — |
| 1984-02-23 | $6.69 | $6.76 | 480,000 | — | — |
| 1984-02-22 | $6.94 | $7.01 | 236,800 | — | — |
| 1984-02-21 | $7.19 | $7.27 | 69,600 | — | — |
| 1984-02-17 | $7.25 | $7.33 | 190,400 | — | — |
| 1984-02-16 | $7.25 | $7.33 | 160,800 | — | — |
| 1984-02-15 | $7.28 | $7.36 | 249,600 | — | — |
| 1984-02-14 | $7.31 | $7.39 | 463,600 | — | — |
| 1984-02-13 | $7.44 | $7.52 | 126,800 | — | — |
| 1984-02-10 | $7.34 | $7.42 | 331,200 | — | — |
| 1984-02-09 | $7.31 | $7.39 | 450,000 | — | — |
| 1984-02-08 | $7.53 | $7.61 | 369,600 | — | — |
| 1984-02-07 | $7.50 | $7.58 | 408,000 | — | — |
| 1984-02-06 | $7.47 | $7.55 | 164,000 | — | — |
| 1984-02-03 | $7.50 | $7.58 | 150,400 | — | — |
| 1984-02-02 | $7.53 | $7.61 | 289,600 | — | — |
| 1984-02-01 | $7.59 | $7.68 | 373,200 | — | — |
| 1984-01-31 | $7.56 | $7.65 | 218,000 | — | — |
| 1984-01-30 | $7.50 | $7.58 | 320,000 | — | — |
| 1984-01-27 | $7.72 | $7.80 | 150,800 | — | — |
| 1984-01-26 | $8.00 | $8.09 | 649,200 | — | — |
| 1984-01-25 | $7.88 | $7.96 | 110,800 | — | — |
| 1984-01-24 | $8.00 | $8.09 | 280,000 | — | — |
| 1984-01-23 | $7.91 | $7.99 | 142,000 | — | — |
| 1984-01-20 | $8.16 | $8.25 | 45,600 | — | — |
| 1984-01-19 | $8.31 | $8.40 | 74,800 | — | — |
| 1984-01-18 | $8.38 | $8.47 | 62,800 | — | — |
| 1984-01-17 | $8.38 | $8.47 | 238,800 | — | — |
| 1984-01-16 | $8.44 | $8.53 | 121,200 | — | — |
| 1984-01-13 | $8.56 | $8.63 | 67,600 | — | — |
| 1984-01-12 | $8.63 | $8.69 | 105,200 | — | — |
| 1984-01-11 | $8.59 | $8.66 | 180,000 | — | — |
| 1984-01-10 | $8.59 | $8.66 | 149,200 | — | — |
| 1984-01-09 | $8.91 | $8.98 | 134,800 | — | — |
| 1984-01-06 | $8.75 | $8.82 | 205,200 | — | — |
| 1984-01-05 | $8.50 | $8.57 | 153,600 | — | — |
| 1984-01-04 | $8.06 | $8.13 | 176,800 | — | — |
| 1984-01-03 | $8.06 | $8.13 | 212,400 | — | — |