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 | $8.63 | $8.63 | 154,200 | — | — |
| 1984-12-28 | $8.63 | $8.63 | 324,000 | — | — |
| 1984-12-27 | $8.58 | $8.58 | 539,400 | — | — |
| 1984-12-26 | $8.83 | $8.83 | 164,400 | — | — |
| 1984-12-24 | $9.00 | $9.00 | 101,400 | — | — |
| 1984-12-21 | $8.75 | $8.75 | 203,700 | — | — |
| 1984-12-20 | $8.63 | $8.63 | 381,300 | — | — |
| 1984-12-19 | $8.58 | $8.58 | 267,300 | — | — |
| 1984-12-18 | $8.58 | $8.58 | 430,200 | — | — |
| 1984-12-17 | $8.29 | $8.29 | 3,559,800 | — | — |
| 1984-12-14 | $8.17 | $8.17 | 45,000 | — | — |
| 1984-12-13 | $8.17 | $8.17 | 70,800 | — | — |
| 1984-12-12 | $8.17 | $8.17 | 84,900 | — | — |
| 1984-12-11 | $8.21 | $8.21 | 103,500 | — | — |
| 1984-12-10 | $8.17 | $8.17 | 51,300 | — | — |
| 1984-12-07 | $8.04 | $8.04 | 61,200 | — | — |
| 1984-12-06 | $8.13 | $8.12 | 98,700 | — | — |
| 1984-12-05 | $8.04 | $8.04 | 33,600 | — | — |
| 1984-12-04 | $8.25 | $8.25 | 50,400 | — | — |
| 1984-12-03 | $8.33 | $8.33 | 71,400 | — | — |
| 1984-11-30 | $8.50 | $8.50 | 48,600 | — | — |
| 1984-11-29 | $8.29 | $8.29 | 18,000 | — | — |
| 1984-11-28 | $8.33 | $8.33 | 69,900 | — | — |
| 1984-11-27 | $8.29 | $8.29 | 68,700 | — | — |
| 1984-11-26 | $8.42 | $8.42 | 46,800 | — | — |
| 1984-11-23 | $8.42 | $8.42 | 29,100 | — | — |
| 1984-11-21 | $8.21 | $8.21 | 37,500 | — | — |
| 1984-11-20 | $8.21 | $8.21 | 43,200 | — | — |
| 1984-11-19 | $8.29 | $8.29 | 19,500 | — | — |
| 1984-11-16 | $8.33 | $8.33 | 52,200 | — | — |
| 1984-11-15 | $8.42 | $8.42 | 54,000 | — | — |
| 1984-11-14 | $8.46 | $8.46 | 41,100 | — | — |
| 1984-11-13 | $8.46 | $8.46 | 135,600 | — | — |
| 1984-11-12 | $8.50 | $8.50 | 24,600 | — | — |
| 1984-11-09 | $8.63 | $8.63 | 27,300 | — | — |
| 1984-11-08 | $8.58 | $8.58 | 63,000 | — | — |
| 1984-11-07 | $8.63 | $8.63 | 73,800 | — | — |
| 1984-11-06 | $8.67 | $8.67 | 111,900 | — | — |
| 1984-11-05 | $9.00 | $9.00 | 161,400 | — | — |
| 1984-11-02 | $9.04 | $9.04 | 137,700 | — | — |
| 1984-11-01 | $8.75 | $8.75 | 92,100 | — | — |
| 1984-10-31 | $8.42 | $8.42 | 27,000 | — | — |
| 1984-10-30 | $8.50 | $8.50 | 101,100 | — | — |
| 1984-10-29 | $8.33 | $8.33 | 69,000 | — | — |
| 1984-10-26 | $8.42 | $8.42 | 31,500 | — | — |
| 1984-10-25 | $8.67 | $8.67 | 34,500 | — | — |
| 1984-10-24 | $8.58 | $8.58 | 68,700 | — | — |
| 1984-10-23 | $8.75 | $8.75 | 70,800 | — | — |
| 1984-10-22 | $8.58 | $8.58 | 50,700 | — | — |
| 1984-10-19 | $8.83 | $8.83 | 221,700 | — | — |
| 1984-10-18 | $8.50 | $8.50 | 138,600 | — | — |
| 1984-10-17 | $8.58 | $8.58 | 29,400 | — | — |
| 1984-10-16 | $8.71 | $8.71 | 73,800 | — | — |
| 1984-10-15 | $8.75 | $8.75 | 51,300 | — | — |
| 1984-10-12 | $8.83 | $8.83 | 22,500 | — | — |
| 1984-10-11 | $8.75 | $8.75 | 51,600 | — | — |
| 1984-10-10 | $8.67 | $8.67 | 61,200 | — | — |
| 1984-10-09 | $8.83 | $8.83 | 71,100 | — | — |
| 1984-10-08 | $8.83 | $8.83 | 51,300 | — | — |
| 1984-10-05 | $8.92 | $8.92 | 95,400 | — | — |
| 1984-10-04 | $8.79 | $8.79 | 105,900 | — | — |
| 1984-10-03 | $8.88 | $8.88 | 73,200 | — | — |
| 1984-10-02 | $8.92 | $8.92 | 144,600 | — | — |
| 1984-10-01 | $8.96 | $8.96 | 288,300 | — | — |
| 1984-09-28 | $8.96 | $8.96 | 41,400 | — | — |
| 1984-09-27 | $8.92 | $8.92 | 40,800 | — | — |
| 1984-09-26 | $8.96 | $8.96 | 106,200 | — | — |
| 1984-09-25 | $8.79 | $8.79 | 68,400 | — | — |
| 1984-09-24 | $8.79 | $8.79 | 53,700 | — | — |
| 1984-09-21 | $8.75 | $8.75 | 161,400 | — | — |
| 1984-09-20 | $8.83 | $8.83 | 107,700 | — | — |
| 1984-09-19 | $8.83 | $8.83 | 122,700 | — | — |
| 1984-09-18 | $8.83 | $8.83 | 73,500 | — | — |
| 1984-09-17 | $8.83 | $8.83 | 99,000 | — | — |
| 1984-09-14 | $8.83 | $8.83 | 84,000 | — | — |
| 1984-09-13 | $9.00 | $9.00 | 89,700 | — | — |
| 1984-09-12 | $9.08 | $9.08 | 198,300 | — | — |
| 1984-09-11 | $9.38 | $9.38 | 247,500 | — | — |
| 1984-09-10 | $9.67 | $9.67 | 465,600 | — | — |
| 1984-09-07 | $9.29 | $9.29 | 680,700 | — | — |
| 1984-09-06 | $9.17 | $9.17 | 451,200 | — | — |
| 1984-09-05 | $8.46 | $8.46 | 113,100 | — | — |
| 1984-09-04 | $8.67 | $8.67 | 102,900 | — | — |
| 1984-08-31 | $8.79 | $8.79 | 150,300 | — | — |
| 1984-08-30 | $8.67 | $8.67 | 72,300 | — | — |
| 1984-08-29 | $8.63 | $8.63 | 146,100 | — | — |
| 1984-08-28 | $8.58 | $8.58 | 115,200 | — | — |
| 1984-08-27 | $8.46 | $8.46 | 70,200 | — | — |
| 1984-08-24 | $8.42 | $8.42 | 165,900 | — | — |
| 1984-08-23 | $8.75 | $8.75 | 681,900 | — | — |
| 1984-08-22 | $8.42 | $8.42 | 622,200 | — | — |
| 1984-08-21 | $8.50 | $8.50 | 247,200 | — | — |
| 1984-08-20 | $8.50 | $8.50 | 320,700 | — | — |
| 1984-08-17 | $8.25 | $8.25 | 383,100 | — | — |
| 1984-08-16 | $8.00 | $8.00 | 52,500 | — | — |
| 1984-08-15 | $8.00 | $8.00 | 150,600 | — | — |
| 1984-08-14 | $8.04 | $8.04 | 62,400 | — | — |
| 1984-08-13 | $8.08 | $8.08 | 575,700 | — | — |
| 1984-08-10 | $8.08 | $8.08 | 282,600 | — | — |
| 1984-08-09 | $7.92 | $7.92 | 231,300 | — | — |
| 1984-08-08 | $7.83 | $7.83 | 930,900 | — | — |
| 1984-08-07 | $7.92 | $7.92 | 146,100 | — | — |
| 1984-08-06 | $7.96 | $7.96 | 289,200 | — | — |
| 1984-08-03 | $7.83 | $7.83 | 325,200 | — | — |
| 1984-08-02 | $7.63 | $7.62 | 442,800 | — | — |
| 1984-08-01 | $7.33 | $7.33 | 261,600 | — | — |
| 1984-07-31 | $7.13 | $7.12 | 53,100 | — | — |
| 1984-07-30 | $7.21 | $7.21 | 156,000 | — | — |
| 1984-07-27 | $7.13 | $7.12 | 148,500 | — | — |
| 1984-07-26 | $7.13 | $7.12 | 222,600 | — | — |
| 1984-07-25 | $6.83 | $6.83 | 335,100 | — | — |
| 1984-07-24 | $6.75 | $6.75 | 153,600 | — | — |
| 1984-07-23 | $6.54 | $6.54 | 78,600 | — | — |
| 1984-07-20 | $6.67 | $6.67 | 158,100 | — | — |
| 1984-07-19 | $6.75 | $6.75 | 134,700 | — | — |
| 1984-07-18 | $6.92 | $6.92 | 361,500 | — | — |
| 1984-07-17 | $7.13 | $7.12 | 575,400 | — | — |
| 1984-07-16 | $6.54 | $6.54 | 172,800 | — | — |
| 1984-07-13 | $6.50 | $6.50 | 135,900 | — | — |
| 1984-07-12 | $6.83 | $6.83 | 465,300 | — | — |
| 1984-07-11 | $7.04 | $7.04 | 92,700 | — | — |
| 1984-07-10 | $7.17 | $7.17 | 32,100 | — | — |
| 1984-07-09 | $7.13 | $7.12 | 34,800 | — | — |
| 1984-07-06 | $7.13 | $7.12 | 71,400 | — | — |
| 1984-07-05 | $7.25 | $7.25 | 39,300 | — | — |
| 1984-07-03 | $7.25 | $7.25 | 75,300 | — | — |
| 1984-07-02 | $7.17 | $7.17 | 234,900 | — | — |
| 1984-06-29 | $7.21 | $7.21 | 45,300 | — | — |
| 1984-06-28 | $7.33 | $7.33 | 26,400 | — | — |
| 1984-06-27 | $7.21 | $7.21 | 57,900 | — | — |
| 1984-06-26 | $7.08 | $7.08 | 78,000 | — | — |
| 1984-06-25 | $7.21 | $7.21 | 64,500 | — | — |
| 1984-06-22 | $7.29 | $7.29 | 146,400 | — | — |
| 1984-06-21 | $7.17 | $7.17 | 108,900 | — | — |
| 1984-06-20 | $7.17 | $7.17 | 46,500 | — | — |
| 1984-06-19 | $7.33 | $7.33 | 331,200 | — | — |
| 1984-06-18 | $7.13 | $7.12 | 24,300 | — | — |
| 1984-06-15 | $7.08 | $7.08 | 38,700 | — | — |
| 1984-06-14 | $7.17 | $7.17 | 391,200 | — | — |
| 1984-06-13 | $7.33 | $7.33 | 272,100 | — | — |
| 1984-06-12 | $7.17 | $7.17 | 213,000 | — | — |
| 1984-06-11 | $7.29 | $7.29 | 139,800 | — | — |
| 1984-06-08 | $7.42 | $7.42 | 128,700 | — | — |
| 1984-06-07 | $7.25 | $7.25 | 219,000 | — | — |
| 1984-06-06 | $7.25 | $7.25 | 66,300 | — | — |
| 1984-06-05 | $7.17 | $7.17 | 97,500 | — | — |
| 1984-06-04 | $7.25 | $7.25 | 121,800 | — | — |
| 1984-06-01 | $6.96 | $6.96 | 303,900 | — | — |
| 1984-05-31 | $6.83 | $6.83 | 125,700 | — | — |
| 1984-05-30 | $6.88 | $6.88 | 178,200 | — | — |
| 1984-05-29 | $7.00 | $7.00 | 136,500 | — | — |
| 1984-05-25 | $7.04 | $7.04 | 117,600 | — | — |
| 1984-05-24 | $7.08 | $7.08 | 117,000 | — | — |
| 1984-05-23 | $7.21 | $7.21 | 195,600 | — | — |
| 1984-05-22 | $7.25 | $7.25 | 95,700 | — | — |
| 1984-05-21 | $7.33 | $7.33 | 250,200 | — | — |
| 1984-05-18 | $7.58 | $7.58 | 42,600 | — | — |
| 1984-05-17 | $7.54 | $7.54 | 168,900 | — | — |
| 1984-05-16 | $7.67 | $7.67 | 86,400 | — | — |
| 1984-05-15 | $7.58 | $7.58 | 87,000 | — | — |
| 1984-05-14 | $7.54 | $7.54 | 52,200 | — | — |
| 1984-05-11 | $7.63 | $7.62 | 56,700 | — | — |
| 1984-05-10 | $7.71 | $7.71 | 51,900 | — | — |
| 1984-05-09 | $7.75 | $7.75 | 66,000 | — | — |
| 1984-05-08 | $7.79 | $7.79 | 35,400 | — | — |
| 1984-05-07 | $7.75 | $7.75 | 32,400 | — | — |
| 1984-05-04 | $7.67 | $7.67 | 73,200 | — | — |
| 1984-05-03 | $7.75 | $7.75 | 72,900 | — | — |
| 1984-05-02 | $7.83 | $7.83 | 171,300 | — | — |
| 1984-05-01 | $7.75 | $7.75 | 69,600 | — | — |
| 1984-04-30 | $7.67 | $7.67 | 243,300 | — | — |
| 1984-04-27 | $7.58 | $7.58 | 63,300 | — | — |
| 1984-04-26 | $7.63 | $7.62 | 312,900 | — | — |
| 1984-04-25 | $7.50 | $7.50 | 82,500 | — | — |
| 1984-04-24 | $7.54 | $7.54 | 51,000 | — | — |
| 1984-04-23 | $7.58 | $7.58 | 63,900 | — | — |
| 1984-04-19 | $7.67 | $7.67 | 93,000 | — | — |
| 1984-04-18 | $7.67 | $7.67 | 144,900 | — | — |
| 1984-04-17 | $7.63 | $7.62 | 42,600 | — | — |
| 1984-04-16 | $7.67 | $7.67 | 119,100 | — | — |
| 1984-04-13 | $7.58 | $7.58 | 169,500 | — | — |
| 1984-04-12 | $7.67 | $7.67 | 105,300 | — | — |
| 1984-04-11 | $7.67 | $7.67 | 89,100 | — | — |
| 1984-04-10 | $7.83 | $7.83 | 44,400 | — | — |
| 1984-04-09 | $7.79 | $7.79 | 97,500 | — | — |
| 1984-04-06 | $7.92 | $7.92 | 32,100 | — | — |
| 1984-04-05 | $7.83 | $7.83 | 95,700 | — | — |
| 1984-04-04 | $8.08 | $8.08 | 482,100 | — | — |
| 1984-04-03 | $7.92 | $7.92 | 141,000 | — | — |
| 1984-04-02 | $8.04 | $8.04 | 95,400 | — | — |
| 1984-03-30 | $8.08 | $8.08 | 117,300 | — | — |
| 1984-03-29 | $8.25 | $8.25 | 51,000 | — | — |
| 1984-03-28 | $8.33 | $8.33 | 51,000 | — | — |
| 1984-03-27 | $8.33 | $8.33 | 81,000 | — | — |
| 1984-03-26 | $8.29 | $8.29 | 102,900 | — | — |
| 1984-03-23 | $8.54 | $8.54 | 262,800 | — | — |
| 1984-03-22 | $8.25 | $8.25 | 184,500 | — | — |
| 1984-03-21 | $7.92 | $7.92 | 102,900 | — | — |
| 1984-03-20 | $7.92 | $7.92 | 140,400 | — | — |
| 1984-03-19 | $7.83 | $7.83 | 33,600 | — | — |
| 1984-03-16 | $7.92 | $7.92 | 184,500 | — | — |
| 1984-03-15 | $7.75 | $7.75 | 87,300 | — | — |
| 1984-03-14 | $7.75 | $7.75 | 272,100 | — | — |
| 1984-03-13 | $7.58 | $7.58 | 120,600 | — | — |
| 1984-03-12 | $7.67 | $7.67 | 194,700 | — | — |
| 1984-03-09 | $7.46 | $7.46 | 95,100 | — | — |
| 1984-03-08 | $7.54 | $7.54 | 86,700 | — | — |
| 1984-03-07 | $7.50 | $7.50 | 174,000 | — | — |
| 1984-03-06 | $7.50 | $7.50 | 72,600 | — | — |
| 1984-03-05 | $7.58 | $7.58 | 50,400 | — | — |
| 1984-03-02 | $7.79 | $7.79 | 97,200 | — | — |
| 1984-03-01 | $7.63 | $7.62 | 76,200 | — | — |
| 1984-02-29 | $7.75 | $7.75 | 72,900 | — | — |
| 1984-02-28 | $7.67 | $7.67 | 54,300 | — | — |
| 1984-02-27 | $7.79 | $7.79 | 187,500 | — | — |
| 1984-02-24 | $7.58 | $7.58 | 193,200 | — | — |
| 1984-02-23 | $7.21 | $7.21 | 454,800 | — | — |
| 1984-02-22 | $7.33 | $7.33 | 112,500 | — | — |
| 1984-02-21 | $7.58 | $7.58 | 78,000 | — | — |
| 1984-02-17 | $7.75 | $7.75 | 84,600 | — | — |
| 1984-02-16 | $7.75 | $7.75 | 70,500 | — | — |
| 1984-02-15 | $7.75 | $7.75 | 91,200 | — | — |
| 1984-02-14 | $7.71 | $7.71 | 147,900 | — | — |
| 1984-02-13 | $7.67 | $7.67 | 97,500 | — | — |
| 1984-02-10 | $7.75 | $7.75 | 160,800 | — | — |
| 1984-02-09 | $7.71 | $7.71 | 211,500 | — | — |
| 1984-02-08 | $7.67 | $7.67 | 181,500 | — | — |
| 1984-02-07 | $7.58 | $7.58 | 96,300 | — | — |
| 1984-02-06 | $7.79 | $7.79 | 140,700 | — | — |
| 1984-02-03 | $8.00 | $8.00 | 102,300 | — | — |
| 1984-02-02 | $8.33 | $8.33 | 76,800 | — | — |
| 1984-02-01 | $8.38 | $8.37 | 28,500 | — | — |
| 1984-01-31 | $8.42 | $8.42 | 71,700 | — | — |
| 1984-01-30 | $8.38 | $8.37 | 83,100 | — | — |
| 1984-01-27 | $8.58 | $8.58 | 44,100 | — | — |
| 1984-01-26 | $8.58 | $8.58 | 100,800 | — | — |
| 1984-01-25 | $8.67 | $8.67 | 85,200 | — | — |
| 1984-01-24 | $8.96 | $8.96 | 81,300 | — | — |
| 1984-01-23 | $8.88 | $8.88 | 107,700 | — | — |
| 1984-01-20 | $9.21 | $9.21 | 96,900 | — | — |
| 1984-01-19 | $9.13 | $9.12 | 95,400 | — | — |
| 1984-01-18 | $9.25 | $9.25 | 154,800 | — | — |
| 1984-01-17 | $9.46 | $9.46 | 358,500 | — | — |
| 1984-01-16 | $9.67 | $9.67 | 275,700 | — | — |
| 1984-01-13 | $9.63 | $9.62 | 280,500 | — | — |
| 1984-01-12 | $9.42 | $9.42 | 153,900 | — | — |
| 1984-01-11 | $9.50 | $9.50 | 509,400 | — | — |
| 1984-01-10 | $9.67 | $9.67 | 331,200 | — | — |
| 1984-01-09 | $9.71 | $9.71 | 420,300 | — | — |
| 1984-01-06 | $9.17 | $9.17 | 362,400 | — | — |
| 1984-01-05 | $8.67 | $8.67 | 156,600 | — | — |
| 1984-01-04 | $8.88 | $8.88 | 62,100 | — | — |
| 1984-01-03 | $9.00 | $9.00 | 123,600 | — | — |