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
- 1975-06-12 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 | $8.06 | $8.06 | 169,600 | — | — |
| 1984-12-28 | $7.94 | $7.94 | 119,000 | — | — |
| 1984-12-27 | $8.00 | $8.00 | 100,600 | — | — |
| 1984-12-26 | $8.00 | $8.00 | 77,200 | — | — |
| 1984-12-24 | $8.00 | $8.00 | 8,600 | — | — |
| 1984-12-21 | $8.06 | $8.06 | 31,200 | — | — |
| 1984-12-20 | $8.06 | $8.06 | 145,000 | — | — |
| 1984-12-19 | $7.94 | $7.94 | 147,600 | — | — |
| 1984-12-18 | $7.81 | $7.81 | 56,400 | — | — |
| 1984-12-17 | $7.75 | $7.75 | 36,600 | — | — |
| 1984-12-14 | $7.75 | $7.75 | 83,400 | — | — |
| 1984-12-13 | $7.69 | $7.69 | 26,200 | — | — |
| 1984-12-12 | $7.75 | $7.75 | 30,200 | — | — |
| 1984-12-11 | $7.69 | $7.69 | 74,000 | — | — |
| 1984-12-10 | $7.75 | $7.75 | 33,200 | — | — |
| 1984-12-07 | $7.69 | $7.69 | 77,600 | — | — |
| 1984-12-06 | $7.63 | $7.62 | 46,200 | — | — |
| 1984-12-05 | $7.75 | $7.75 | 58,000 | — | — |
| 1984-12-04 | $7.81 | $7.81 | 58,800 | — | — |
| 1984-12-03 | $7.75 | $7.75 | 69,800 | — | — |
| 1984-11-30 | $7.81 | $7.81 | 94,000 | — | — |
| 1984-11-29 | $7.75 | $7.75 | 32,200 | — | — |
| 1984-11-28 | $7.81 | $7.81 | 24,600 | — | — |
| 1984-11-27 | $7.88 | $7.87 | 47,200 | — | — |
| 1984-11-26 | $7.94 | $7.94 | 118,200 | — | — |
| 1984-11-23 | $8.06 | $8.06 | 76,200 | — | — |
| 1984-11-21 | $7.94 | $7.94 | 161,000 | — | — |
| 1984-11-20 | $7.88 | $7.87 | 32,800 | — | — |
| 1984-11-19 | $7.88 | $7.87 | 63,800 | — | — |
| 1984-11-16 | $7.88 | $7.87 | 87,200 | — | — |
| 1984-11-15 | $7.75 | $7.75 | 232,600 | — | — |
| 1984-11-14 | $7.75 | $7.75 | 90,000 | — | — |
| 1984-11-13 | $7.75 | $7.75 | 103,200 | — | — |
| 1984-11-12 | $7.88 | $7.87 | 49,400 | — | — |
| 1984-11-09 | $7.88 | $7.87 | 326,800 | — | — |
| 1984-11-08 | $7.88 | $7.87 | 144,800 | — | — |
| 1984-11-07 | $7.69 | $7.69 | 114,800 | — | — |
| 1984-11-06 | $7.50 | $7.50 | 18,200 | — | — |
| 1984-11-05 | $7.56 | $7.56 | 80,000 | — | — |
| 1984-11-02 | $7.38 | $7.37 | 45,000 | — | — |
| 1984-11-01 | $7.38 | $7.37 | 117,600 | — | — |
| 1984-10-31 | $7.50 | $7.50 | 52,800 | — | — |
| 1984-10-30 | $7.56 | $7.56 | 139,600 | — | — |
| 1984-10-29 | $7.38 | $7.37 | 57,000 | — | — |
| 1984-10-26 | $7.38 | $7.37 | 34,800 | — | — |
| 1984-10-25 | $7.44 | $7.44 | 159,200 | — | — |
| 1984-10-24 | $7.50 | $7.50 | 49,200 | — | — |
| 1984-10-23 | $7.38 | $7.37 | 54,800 | — | — |
| 1984-10-22 | $7.50 | $7.50 | 36,600 | — | — |
| 1984-10-19 | $7.56 | $7.56 | 56,000 | — | — |
| 1984-10-18 | $7.69 | $7.69 | 50,400 | — | — |
| 1984-10-17 | $7.44 | $7.44 | 12,600 | — | — |
| 1984-10-16 | $7.31 | $7.31 | 101,600 | — | — |
| 1984-10-15 | $7.56 | $7.56 | 136,000 | — | — |
| 1984-10-12 | $7.38 | $7.37 | 49,600 | — | — |
| 1984-10-11 | $7.25 | $7.25 | 22,200 | — | — |
| 1984-10-10 | $7.13 | $7.12 | 16,800 | — | — |
| 1984-10-09 | $7.19 | $7.19 | 69,200 | — | — |
| 1984-10-08 | $7.25 | $7.25 | 17,800 | — | — |
| 1984-10-05 | $7.13 | $7.12 | 25,800 | — | — |
| 1984-10-04 | $7.06 | $7.06 | 39,600 | — | — |
| 1984-10-03 | $7.06 | $7.06 | 423,800 | — | — |
| 1984-10-02 | $7.19 | $7.19 | 95,400 | — | — |
| 1984-10-01 | $7.38 | $7.37 | 155,200 | — | — |
| 1984-09-28 | $7.25 | $7.25 | 47,200 | — | — |
| 1984-09-27 | $7.50 | $7.50 | 62,000 | — | — |
| 1984-09-26 | $7.44 | $7.44 | 100,800 | — | — |
| 1984-09-25 | $7.50 | $7.50 | 37,800 | — | — |
| 1984-09-24 | $7.50 | $7.50 | 125,200 | — | — |
| 1984-09-21 | $7.38 | $7.37 | 140,200 | — | — |
| 1984-09-20 | $7.69 | $7.69 | 654,000 | — | — |
| 1984-09-19 | $7.56 | $7.56 | 346,200 | — | — |
| 1984-09-18 | $7.06 | $7.06 | 93,000 | — | — |
| 1984-09-17 | $7.06 | $7.06 | 87,400 | — | — |
| 1984-09-14 | $7.00 | $7.00 | 106,000 | — | — |
| 1984-09-13 | $6.94 | $6.94 | 49,800 | — | — |
| 1984-09-12 | $6.81 | $6.81 | 53,600 | — | — |
| 1984-09-11 | $6.75 | $6.75 | 21,200 | — | — |
| 1984-09-10 | $6.75 | $6.75 | 62,200 | — | — |
| 1984-09-07 | $6.81 | $6.81 | 44,200 | — | — |
| 1984-09-06 | $6.81 | $6.81 | 82,800 | — | — |
| 1984-09-05 | $6.75 | $6.75 | 54,800 | — | — |
| 1984-09-04 | $6.81 | $6.81 | 162,400 | — | — |
| 1984-08-31 | $6.81 | $6.81 | 64,600 | — | — |
| 1984-08-30 | $6.81 | $6.81 | 43,600 | — | — |
| 1984-08-29 | $6.88 | $6.87 | 79,400 | — | — |
| 1984-08-28 | $6.88 | $6.87 | 28,600 | — | — |
| 1984-08-27 | $6.81 | $6.81 | 47,200 | — | — |
| 1984-08-24 | $6.94 | $6.94 | 34,200 | — | — |
| 1984-08-23 | $7.00 | $7.00 | 96,200 | — | — |
| 1984-08-22 | $6.88 | $6.87 | 291,000 | — | — |
| 1984-08-21 | $6.81 | $6.81 | 66,000 | — | — |
| 1984-08-20 | $6.81 | $6.81 | 36,600 | — | — |
| 1984-08-17 | $6.81 | $6.81 | 31,000 | — | — |
| 1984-08-16 | $6.81 | $6.81 | 114,800 | — | — |
| 1984-08-15 | $6.88 | $6.87 | 55,600 | — | — |
| 1984-08-14 | $6.81 | $6.81 | 62,600 | — | — |
| 1984-08-13 | $7.06 | $7.06 | 34,000 | — | — |
| 1984-08-10 | $7.13 | $7.12 | 172,000 | — | — |
| 1984-08-09 | $7.00 | $7.00 | 99,200 | — | — |
| 1984-08-08 | $6.94 | $6.94 | 45,400 | — | — |
| 1984-08-07 | $6.94 | $6.94 | 53,200 | — | — |
| 1984-08-06 | $7.00 | $7.00 | 119,200 | — | — |
| 1984-08-03 | $7.31 | $7.31 | 233,200 | — | — |
| 1984-08-02 | $7.13 | $7.12 | 152,600 | — | — |
| 1984-08-01 | $6.81 | $6.81 | 156,400 | — | — |
| 1984-07-31 | $6.81 | $6.81 | 17,200 | — | — |
| 1984-07-30 | $6.81 | $6.81 | 117,800 | — | — |
| 1984-07-27 | $6.75 | $6.75 | 46,200 | — | — |
| 1984-07-26 | $6.75 | $6.75 | 20,400 | — | — |
| 1984-07-25 | $6.56 | $6.56 | 181,200 | — | — |
| 1984-07-24 | $6.75 | $6.75 | 275,000 | — | — |
| 1984-07-23 | $6.81 | $6.81 | 147,800 | — | — |
| 1984-07-20 | $6.25 | $6.25 | 134,600 | — | — |
| 1984-07-19 | $6.13 | $6.12 | 155,200 | — | — |
| 1984-07-18 | $6.06 | $6.06 | 257,400 | — | — |
| 1984-07-17 | $6.25 | $6.25 | 604,000 | — | — |
| 1984-07-16 | $6.44 | $6.44 | 103,400 | — | — |
| 1984-07-13 | $6.44 | $6.44 | 520,800 | — | — |
| 1984-07-12 | $6.50 | $6.50 | 223,800 | — | — |
| 1984-07-11 | $6.69 | $6.69 | 37,800 | — | — |
| 1984-07-10 | $6.75 | $6.75 | 24,800 | — | — |
| 1984-07-09 | $6.81 | $6.81 | 33,800 | — | — |
| 1984-07-06 | $6.75 | $6.75 | 40,600 | — | — |
| 1984-07-05 | $6.88 | $6.87 | 92,000 | — | — |
| 1984-07-03 | $7.00 | $7.00 | 317,200 | — | — |
| 1984-07-02 | $7.00 | $7.00 | 20,200 | — | — |
| 1984-06-29 | $6.88 | $6.87 | 32,000 | — | — |
| 1984-06-28 | $6.88 | $6.87 | 38,800 | — | — |
| 1984-06-27 | $6.88 | $6.87 | 86,200 | — | — |
| 1984-06-26 | $6.94 | $6.94 | 120,400 | — | — |
| 1984-06-25 | $7.00 | $7.00 | 128,200 | — | — |
| 1984-06-22 | $6.94 | $6.94 | 190,200 | — | — |
| 1984-06-21 | $6.81 | $6.81 | 296,600 | — | — |
| 1984-06-20 | $6.75 | $6.75 | 48,400 | — | — |
| 1984-06-19 | $6.75 | $6.75 | 210,800 | — | — |
| 1984-06-18 | $6.75 | $6.75 | 184,000 | — | — |
| 1984-06-15 | $6.81 | $6.81 | 223,600 | — | — |
| 1984-06-14 | $6.88 | $6.87 | 139,800 | — | — |
| 1984-06-13 | $7.00 | $7.00 | 217,400 | — | — |
| 1984-06-12 | $6.94 | $6.94 | 320,200 | — | — |
| 1984-06-11 | $7.00 | $7.00 | 122,400 | — | — |
| 1984-06-08 | $7.13 | $7.12 | 312,200 | — | — |
| 1984-06-07 | $7.13 | $7.12 | 31,200 | — | — |
| 1984-06-06 | $7.13 | $7.12 | 128,200 | — | — |
| 1984-06-05 | $7.13 | $7.12 | 100,000 | — | — |
| 1984-06-04 | $7.25 | $7.25 | 102,400 | — | — |
| 1984-06-01 | $7.19 | $7.19 | 53,000 | — | — |
| 1984-05-31 | $7.13 | $7.12 | 74,200 | — | — |
| 1984-05-30 | $7.06 | $7.06 | 91,200 | — | — |
| 1984-05-29 | $7.00 | $7.00 | 293,200 | — | — |
| 1984-05-25 | $7.19 | $7.19 | 58,800 | — | — |
| 1984-05-24 | $7.31 | $7.31 | 290,600 | — | — |
| 1984-05-23 | $7.38 | $7.37 | 160,800 | — | — |
| 1984-05-22 | $7.38 | $7.37 | 91,400 | — | — |
| 1984-05-21 | $7.44 | $7.44 | 248,400 | — | — |
| 1984-05-18 | $7.50 | $7.50 | 136,200 | — | — |
| 1984-05-17 | $7.63 | $7.62 | 47,200 | — | — |
| 1984-05-16 | $7.75 | $7.75 | 35,200 | — | — |
| 1984-05-15 | $7.69 | $7.69 | 88,200 | — | — |
| 1984-05-14 | $7.69 | $7.69 | 108,200 | — | — |
| 1984-05-11 | $7.75 | $7.75 | 183,600 | — | — |
| 1984-05-10 | $7.88 | $7.87 | 820,000 | — | — |
| 1984-05-09 | $7.63 | $7.62 | 490,000 | — | — |
| 1984-05-08 | $7.13 | $7.12 | 144,800 | — | — |
| 1984-05-07 | $7.13 | $7.12 | 105,000 | — | — |
| 1984-05-04 | $7.31 | $7.31 | 154,000 | — | — |
| 1984-05-03 | $7.38 | $7.37 | 52,800 | — | — |
| 1984-05-02 | $7.50 | $7.50 | 127,000 | — | — |
| 1984-05-01 | $7.50 | $7.50 | 71,200 | — | — |
| 1984-04-30 | $7.31 | $7.31 | 157,800 | — | — |
| 1984-04-27 | $7.25 | $7.25 | 398,800 | — | — |
| 1984-04-26 | $7.25 | $7.25 | 94,200 | — | — |
| 1984-04-25 | $7.13 | $7.12 | 147,400 | — | — |
| 1984-04-24 | $7.13 | $7.12 | 94,200 | — | — |
| 1984-04-23 | $7.19 | $7.19 | 219,200 | — | — |
| 1984-04-19 | $7.25 | $7.25 | 319,000 | — | — |
| 1984-04-18 | $7.38 | $7.37 | 394,600 | — | — |
| 1984-04-17 | $7.63 | $7.62 | 105,400 | — | — |
| 1984-04-16 | $7.69 | $7.69 | 153,600 | — | — |
| 1984-04-13 | $8.00 | $8.00 | 72,400 | — | — |
| 1984-04-12 | $8.00 | $8.00 | 180,800 | — | — |
| 1984-04-11 | $7.81 | $7.81 | 156,800 | — | — |
| 1984-04-10 | $7.81 | $7.81 | 47,400 | — | — |
| 1984-04-09 | $7.81 | $7.81 | 39,000 | — | — |
| 1984-04-06 | $7.81 | $7.81 | 109,400 | — | — |
| 1984-04-05 | $7.88 | $7.87 | 240,200 | — | — |
| 1984-04-04 | $8.00 | $8.00 | 268,000 | — | — |
| 1984-04-03 | $8.00 | $8.00 | 204,400 | — | — |
| 1984-04-02 | $8.00 | $8.00 | 717,800 | — | — |
| 1984-03-30 | $7.63 | $7.62 | 549,200 | — | — |
| 1984-03-29 | $7.69 | $7.69 | 583,800 | — | — |
| 1984-03-28 | $7.25 | $7.25 | 151,200 | — | — |
| 1984-03-27 | $7.38 | $7.37 | 130,200 | — | — |
| 1984-03-26 | $7.63 | $7.62 | 217,800 | — | — |
| 1984-03-23 | $7.44 | $7.44 | 171,600 | — | — |
| 1984-03-22 | $7.38 | $7.37 | 345,600 | — | — |
| 1984-03-21 | $7.56 | $7.56 | 2,363,200 | — | — |
| 1984-03-20 | $7.94 | $7.94 | 545,400 | — | — |
| 1984-03-19 | $7.63 | $7.62 | 131,000 | — | — |
| 1984-03-16 | $8.06 | $8.06 | 352,000 | — | — |
| 1984-03-15 | $8.00 | $8.00 | 92,600 | — | — |
| 1984-03-14 | $8.00 | $8.00 | 372,600 | — | — |
| 1984-03-13 | $8.19 | $8.19 | 353,800 | — | — |
| 1984-03-12 | $8.00 | $8.00 | 163,600 | — | — |
| 1984-03-09 | $8.00 | $8.00 | 384,600 | — | — |
| 1984-03-08 | $7.88 | $7.87 | 229,000 | — | — |
| 1984-03-07 | $7.88 | $7.87 | 233,800 | — | — |
| 1984-03-06 | $7.81 | $7.81 | 195,800 | — | — |
| 1984-03-05 | $7.75 | $7.75 | 531,200 | — | — |
| 1984-03-02 | $8.13 | $8.12 | 291,200 | — | — |
| 1984-03-01 | $8.13 | $8.12 | 133,400 | — | — |
| 1984-02-29 | $8.13 | $8.12 | 250,200 | — | — |
| 1984-02-28 | $8.13 | $8.12 | 242,400 | — | — |
| 1984-02-27 | $8.06 | $8.06 | 266,600 | — | — |
| 1984-02-24 | $8.38 | $8.37 | 416,600 | — | — |
| 1984-02-23 | $8.25 | $8.25 | 358,000 | — | — |
| 1984-02-22 | $8.44 | $8.44 | 263,000 | — | — |
| 1984-02-21 | $8.25 | $8.25 | 453,000 | — | — |
| 1984-02-17 | $8.13 | $8.12 | 824,000 | — | — |
| 1984-02-16 | $8.63 | $8.62 | 553,600 | — | — |
| 1984-02-15 | $9.69 | $9.69 | 164,600 | — | — |
| 1984-02-14 | $9.38 | $9.37 | 292,600 | — | — |
| 1984-02-13 | $8.69 | $8.69 | 351,600 | — | — |
| 1984-02-10 | $9.06 | $9.06 | 401,200 | — | — |
| 1984-02-09 | $8.44 | $8.44 | 402,400 | — | — |
| 1984-02-08 | $7.94 | $7.94 | 317,200 | — | — |
| 1984-02-07 | $9.13 | $9.12 | 109,000 | — | — |
| 1984-02-06 | $9.25 | $9.25 | 75,000 | — | — |
| 1984-02-03 | $9.38 | $9.37 | 115,200 | — | — |
| 1984-02-02 | $9.31 | $9.31 | 217,400 | — | — |
| 1984-02-01 | $9.31 | $9.31 | 82,400 | — | — |
| 1984-01-31 | $9.75 | $9.75 | 129,600 | — | — |
| 1984-01-30 | $9.63 | $9.63 | 158,000 | — | — |
| 1984-01-27 | $9.81 | $9.81 | 131,200 | — | — |
| 1984-01-26 | $9.94 | $9.94 | 409,800 | — | — |
| 1984-01-25 | $10.00 | $10.00 | 150,400 | — | — |
| 1984-01-24 | $10.06 | $10.06 | 67,600 | — | — |
| 1984-01-23 | $10.00 | $10.00 | 117,800 | — | — |
| 1984-01-20 | $9.94 | $9.94 | 203,200 | — | — |
| 1984-01-19 | $10.19 | $10.19 | 364,600 | — | — |
| 1984-01-18 | $10.50 | $10.50 | 230,800 | — | — |
| 1984-01-17 | $10.69 | $10.69 | 80,400 | — | — |
| 1984-01-16 | $10.75 | $10.75 | 149,000 | — | — |
| 1984-01-13 | $10.56 | $10.56 | 616,400 | — | — |
| 1984-01-12 | $10.19 | $10.19 | 258,600 | — | — |
| 1984-01-11 | $10.19 | $10.19 | 50,600 | — | — |
| 1984-01-10 | $10.19 | $10.19 | 766,800 | — | — |
| 1984-01-09 | $10.13 | $10.12 | 121,600 | — | — |
| 1984-01-06 | $10.19 | $10.19 | 212,400 | — | — |
| 1984-01-05 | $10.06 | $10.06 | 126,600 | — | — |
| 1984-01-04 | $10.06 | $10.06 | 99,600 | — | — |
| 1984-01-03 | $9.94 | $9.94 | 356,200 | — | — |