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 | $6.50 | $6.50 | 212,000 | — | — |
| 1984-12-28 | $6.41 | $6.41 | 84,000 | — | — |
| 1984-12-27 | $6.50 | $6.50 | 90,800 | — | — |
| 1984-12-26 | $6.50 | $6.50 | 330,800 | — | — |
| 1984-12-24 | $6.50 | $6.50 | 159,600 | — | — |
| 1984-12-21 | $6.50 | $6.50 | 272,800 | — | — |
| 1984-12-20 | $6.69 | $6.69 | 428,000 | — | — |
| 1984-12-19 | $6.78 | $6.78 | 905,200 | — | — |
| 1984-12-18 | $6.66 | $6.66 | 1,028,000 | — | — |
| 1984-12-17 | $5.97 | $5.97 | 1,009,200 | — | — |
| 1984-12-14 | $5.84 | $5.84 | 557,600 | — | — |
| 1984-12-13 | $5.66 | $5.66 | 987,200 | — | — |
| 1984-12-12 | $5.78 | $5.78 | 396,800 | — | — |
| 1984-12-11 | $5.91 | $5.91 | 331,200 | — | — |
| 1984-12-10 | $5.78 | $5.78 | 821,600 | — | — |
| 1984-12-07 | $5.97 | $5.97 | 584,800 | — | — |
| 1984-12-06 | $5.75 | $5.75 | 384,400 | — | — |
| 1984-12-05 | $5.47 | $5.47 | 566,000 | — | — |
| 1984-12-04 | $5.63 | $5.62 | 295,200 | — | — |
| 1984-12-03 | $5.84 | $5.84 | 233,200 | — | — |
| 1984-11-30 | $5.81 | $5.81 | 398,400 | — | — |
| 1984-11-29 | $6.09 | $6.09 | 117,600 | — | — |
| 1984-11-28 | $6.16 | $6.16 | 377,600 | — | — |
| 1984-11-27 | $6.09 | $6.09 | 260,000 | — | — |
| 1984-11-26 | $6.19 | $6.19 | 426,800 | — | — |
| 1984-11-23 | $6.19 | $6.19 | 270,800 | — | — |
| 1984-11-21 | $5.94 | $5.94 | 634,800 | — | — |
| 1984-11-20 | $5.94 | $5.94 | 452,400 | — | — |
| 1984-11-19 | $5.78 | $5.78 | 1,189,200 | — | — |
| 1984-11-16 | $5.81 | $5.81 | 535,200 | — | — |
| 1984-11-15 | $6.13 | $6.13 | 198,400 | — | — |
| 1984-11-14 | $6.19 | $6.19 | 226,400 | — | — |
| 1984-11-13 | $6.19 | $6.19 | 96,800 | — | — |
| 1984-11-12 | $6.25 | $6.25 | 349,600 | — | — |
| 1984-11-09 | $6.53 | $6.53 | 618,800 | — | — |
| 1984-11-08 | $6.41 | $6.41 | 124,800 | — | — |
| 1984-11-07 | $6.47 | $6.47 | 120,800 | — | — |
| 1984-11-06 | $6.44 | $6.44 | 432,400 | — | — |
| 1984-11-05 | $6.28 | $6.28 | 92,000 | — | — |
| 1984-11-02 | $6.25 | $6.25 | 1,126,800 | — | — |
| 1984-11-01 | $6.50 | $6.50 | 520,400 | — | — |
| 1984-10-31 | $6.41 | $6.41 | 933,200 | — | — |
| 1984-10-30 | $6.34 | $6.34 | 489,200 | — | — |
| 1984-10-29 | $6.09 | $6.09 | 204,800 | — | — |
| 1984-10-26 | $6.13 | $6.13 | 978,000 | — | — |
| 1984-10-25 | $6.34 | $6.34 | 712,000 | — | — |
| 1984-10-24 | $6.56 | $6.56 | 762,800 | — | — |
| 1984-10-23 | $6.31 | $6.31 | 952,400 | — | — |
| 1984-10-22 | $6.69 | $6.69 | 520,400 | — | — |
| 1984-10-19 | $7.41 | $7.41 | 1,050,800 | — | — |
| 1984-10-18 | $7.22 | $7.22 | 958,000 | — | — |
| 1984-10-17 | $7.13 | $7.13 | 636,000 | — | — |
| 1984-10-16 | $7.03 | $7.03 | 450,400 | — | — |
| 1984-10-15 | $6.88 | $6.88 | 617,200 | — | — |
| 1984-10-12 | $6.63 | $6.63 | 564,400 | — | — |
| 1984-10-11 | $6.38 | $6.38 | 450,000 | — | — |
| 1984-10-10 | $6.25 | $6.25 | 497,200 | — | — |
| 1984-10-09 | $6.19 | $6.19 | 256,800 | — | — |
| 1984-10-08 | $6.09 | $6.09 | 337,200 | — | — |
| 1984-10-05 | $6.19 | $6.19 | 641,200 | — | — |
| 1984-10-04 | $6.34 | $6.34 | 530,800 | — | — |
| 1984-10-03 | $6.22 | $6.22 | 430,000 | — | — |
| 1984-10-02 | $6.50 | $6.50 | 277,200 | — | — |
| 1984-10-01 | $6.63 | $6.63 | 154,000 | — | — |
| 1984-09-28 | $6.56 | $6.56 | 430,400 | — | — |
| 1984-09-27 | $6.63 | $6.63 | 637,600 | — | — |
| 1984-09-26 | $7.00 | $7.00 | 492,400 | — | — |
| 1984-09-25 | $7.00 | $7.00 | 312,000 | — | — |
| 1984-09-24 | $7.06 | $7.06 | 220,800 | — | — |
| 1984-09-21 | $7.34 | $7.34 | 191,600 | — | — |
| 1984-09-20 | $7.44 | $7.44 | 465,200 | — | — |
| 1984-09-19 | $7.31 | $7.31 | 539,200 | — | — |
| 1984-09-18 | $7.81 | $7.81 | 148,000 | — | — |
| 1984-09-17 | $8.16 | $8.16 | 336,400 | — | — |
| 1984-09-14 | $8.19 | $8.19 | 323,200 | — | — |
| 1984-09-13 | $8.09 | $8.09 | 714,000 | — | — |
| 1984-09-12 | $7.97 | $7.97 | 525,200 | — | — |
| 1984-09-11 | $7.75 | $7.75 | 602,000 | — | — |
| 1984-09-10 | $7.88 | $7.88 | 167,200 | — | — |
| 1984-09-07 | $7.94 | $7.94 | 207,600 | — | — |
| 1984-09-06 | $7.97 | $7.97 | 184,000 | — | — |
| 1984-09-05 | $7.69 | $7.69 | 290,800 | — | — |
| 1984-09-04 | $7.84 | $7.84 | 193,200 | — | — |
| 1984-08-31 | $8.00 | $8.00 | 127,600 | — | — |
| 1984-08-30 | $8.09 | $8.09 | 208,000 | — | — |
| 1984-08-29 | $8.19 | $8.19 | 105,600 | — | — |
| 1984-08-28 | $8.25 | $8.25 | 141,200 | — | — |
| 1984-08-27 | $8.13 | $8.13 | 166,400 | — | — |
| 1984-08-24 | $8.31 | $8.31 | 296,800 | — | — |
| 1984-08-23 | $8.38 | $8.38 | 332,400 | — | — |
| 1984-08-22 | $7.94 | $7.94 | 292,800 | — | — |
| 1984-08-21 | $8.25 | $8.25 | 390,400 | — | — |
| 1984-08-20 | $7.84 | $7.84 | 47,600 | — | — |
| 1984-08-17 | $7.91 | $7.91 | 165,600 | — | — |
| 1984-08-16 | $8.00 | $8.00 | 157,200 | — | — |
| 1984-08-15 | $7.94 | $7.94 | 188,400 | — | — |
| 1984-08-14 | $7.88 | $7.88 | 243,600 | — | — |
| 1984-08-13 | $8.03 | $8.03 | 209,600 | — | — |
| 1984-08-10 | $8.25 | $8.25 | 785,600 | — | — |
| 1984-08-09 | $8.16 | $8.16 | 569,600 | — | — |
| 1984-08-08 | $7.94 | $7.94 | 839,600 | — | — |
| 1984-08-07 | $7.72 | $7.72 | 660,000 | — | — |
| 1984-08-06 | $7.69 | $7.69 | 1,798,400 | — | — |
| 1984-08-03 | $7.44 | $7.44 | 1,183,200 | — | — |
| 1984-08-02 | $6.91 | $6.91 | 579,200 | — | — |
| 1984-08-01 | $6.78 | $6.78 | 548,000 | — | — |
| 1984-07-31 | $6.28 | $6.28 | 234,400 | — | — |
| 1984-07-30 | $6.31 | $6.31 | 191,200 | — | — |
| 1984-07-27 | $6.53 | $6.53 | 393,600 | — | — |
| 1984-07-26 | $6.22 | $6.22 | 567,200 | — | — |
| 1984-07-25 | $5.63 | $5.62 | 486,400 | — | — |
| 1984-07-24 | $5.38 | $5.38 | 240,000 | — | — |
| 1984-07-23 | $5.31 | $5.31 | 219,600 | — | — |
| 1984-07-20 | $5.56 | $5.56 | 724,800 | — | — |
| 1984-07-19 | $5.63 | $5.62 | 633,600 | — | — |
| 1984-07-18 | $5.94 | $5.94 | 114,800 | — | — |
| 1984-07-17 | $6.06 | $6.06 | 586,000 | — | — |
| 1984-07-16 | $6.09 | $6.09 | 177,200 | — | — |
| 1984-07-13 | $6.31 | $6.31 | 132,400 | — | — |
| 1984-07-12 | $6.22 | $6.22 | 153,200 | — | — |
| 1984-07-11 | $6.25 | $6.25 | 22,800 | — | — |
| 1984-07-10 | $6.50 | $6.50 | 184,400 | — | — |
| 1984-07-09 | $6.56 | $6.56 | 284,800 | — | — |
| 1984-07-06 | $6.25 | $6.25 | 160,000 | — | — |
| 1984-07-05 | $6.25 | $6.25 | 184,800 | — | — |
| 1984-07-03 | $6.47 | $6.47 | 102,400 | — | — |
| 1984-07-02 | $6.63 | $6.63 | 105,200 | — | — |
| 1984-06-29 | $6.84 | $6.84 | 190,400 | — | — |
| 1984-06-28 | $6.81 | $6.81 | 156,400 | — | — |
| 1984-06-27 | $6.63 | $6.63 | 132,400 | — | — |
| 1984-06-26 | $6.75 | $6.75 | 132,000 | — | — |
| 1984-06-25 | $6.91 | $6.91 | 98,000 | — | — |
| 1984-06-22 | $6.91 | $6.91 | 350,400 | — | — |
| 1984-06-21 | $7.03 | $7.03 | 446,400 | — | — |
| 1984-06-20 | $6.88 | $6.88 | 280,400 | — | — |
| 1984-06-19 | $6.75 | $6.75 | 184,400 | — | — |
| 1984-06-18 | $6.66 | $6.66 | 351,600 | — | — |
| 1984-06-15 | $6.50 | $6.50 | 108,800 | — | — |
| 1984-06-14 | $6.44 | $6.44 | 792,800 | — | — |
| 1984-06-13 | $6.75 | $6.75 | 122,400 | — | — |
| 1984-06-12 | $6.75 | $6.75 | 74,800 | — | — |
| 1984-06-11 | $6.75 | $6.75 | 104,000 | — | — |
| 1984-06-08 | $6.97 | $6.97 | 151,600 | — | — |
| 1984-06-07 | $7.00 | $7.00 | 193,200 | — | — |
| 1984-06-06 | $7.00 | $7.00 | 543,600 | — | — |
| 1984-06-05 | $7.00 | $7.00 | 218,400 | — | — |
| 1984-06-04 | $6.97 | $6.97 | 293,600 | — | — |
| 1984-06-01 | $6.78 | $6.78 | 239,200 | — | — |
| 1984-05-31 | $6.47 | $6.47 | 253,200 | — | — |
| 1984-05-30 | $6.44 | $6.44 | 453,200 | — | — |
| 1984-05-29 | $6.25 | $6.25 | 276,400 | — | — |
| 1984-05-25 | $6.25 | $6.25 | 331,600 | — | — |
| 1984-05-24 | $6.13 | $6.13 | 981,600 | — | — |
| 1984-05-23 | $6.50 | $6.50 | 270,000 | — | — |
| 1984-05-22 | $6.56 | $6.56 | 355,200 | — | — |
| 1984-05-21 | $6.69 | $6.69 | 178,400 | — | — |
| 1984-05-18 | $6.72 | $6.72 | 239,600 | — | — |
| 1984-05-17 | $6.69 | $6.69 | 144,800 | — | — |
| 1984-05-16 | $7.00 | $7.00 | 205,600 | — | — |
| 1984-05-15 | $7.16 | $7.16 | 147,600 | — | — |
| 1984-05-14 | $7.00 | $7.00 | 86,000 | — | — |
| 1984-05-11 | $7.22 | $7.22 | 132,800 | — | — |
| 1984-05-10 | $7.22 | $7.22 | 181,600 | — | — |
| 1984-05-09 | $7.19 | $7.19 | 84,400 | — | — |
| 1984-05-08 | $7.25 | $7.25 | 140,400 | — | — |
| 1984-05-07 | $7.28 | $7.28 | 628,400 | — | — |
| 1984-05-04 | $7.50 | $7.50 | 977,200 | — | — |
| 1984-05-03 | $7.63 | $7.63 | 429,600 | — | — |
| 1984-05-02 | $7.81 | $7.81 | 714,000 | — | — |
| 1984-05-01 | $7.59 | $7.59 | 410,400 | — | — |
| 1984-04-30 | $7.16 | $7.16 | 198,000 | — | — |
| 1984-04-27 | $7.06 | $7.06 | 333,200 | — | — |
| 1984-04-26 | $6.94 | $6.94 | 320,800 | — | — |
| 1984-04-25 | $6.59 | $6.59 | 71,200 | — | — |
| 1984-04-24 | $6.75 | $6.75 | 325,200 | — | — |
| 1984-04-23 | $6.56 | $6.56 | 376,800 | — | — |
| 1984-04-19 | $6.56 | $6.56 | 330,800 | — | — |
| 1984-04-18 | $6.56 | $6.56 | 107,600 | — | — |
| 1984-04-17 | $6.44 | $6.44 | 790,000 | — | — |
| 1984-04-16 | $6.13 | $6.13 | 1,014,800 | — | — |
| 1984-04-13 | $6.56 | $6.56 | 802,000 | — | — |
| 1984-04-12 | $6.50 | $6.50 | 392,400 | — | — |
| 1984-04-11 | $6.47 | $6.47 | 184,400 | — | — |
| 1984-04-10 | $6.44 | $6.44 | 186,400 | — | — |
| 1984-04-09 | $6.38 | $6.38 | 586,800 | — | — |
| 1984-04-06 | $6.44 | $6.44 | 680,000 | — | — |
| 1984-04-05 | $6.66 | $6.66 | 698,400 | — | — |
| 1984-04-04 | $6.94 | $6.94 | 71,200 | — | — |
| 1984-04-03 | $6.88 | $6.88 | 313,600 | — | — |
| 1984-04-02 | $7.06 | $7.06 | 495,600 | — | — |
| 1984-03-30 | $7.47 | $7.47 | 72,400 | — | — |
| 1984-03-29 | $7.41 | $7.41 | 244,400 | — | — |
| 1984-03-28 | $7.31 | $7.31 | 257,200 | — | — |
| 1984-03-27 | $7.00 | $7.00 | 293,600 | — | — |
| 1984-03-26 | $6.84 | $6.84 | 50,000 | — | — |
| 1984-03-23 | $6.88 | $6.88 | 174,800 | — | — |
| 1984-03-22 | $7.09 | $7.09 | 88,000 | — | — |
| 1984-03-21 | $7.31 | $7.31 | 141,600 | — | — |
| 1984-03-20 | $7.25 | $7.25 | 126,800 | — | — |
| 1984-03-19 | $7.25 | $7.25 | 359,200 | — | — |
| 1984-03-16 | $7.25 | $7.25 | 638,400 | — | — |
| 1984-03-15 | $7.00 | $7.00 | 386,800 | — | — |
| 1984-03-14 | $7.06 | $7.06 | 289,200 | — | — |
| 1984-03-13 | $7.25 | $7.25 | 336,000 | — | — |
| 1984-03-12 | $7.00 | $7.00 | 1,104,400 | — | — |
| 1984-03-09 | $6.59 | $6.59 | 296,400 | — | — |
| 1984-03-08 | $6.78 | $6.78 | 366,800 | — | — |
| 1984-03-07 | $6.88 | $6.88 | 536,000 | — | — |
| 1984-03-06 | $7.25 | $7.25 | 42,000 | — | — |
| 1984-03-05 | $7.22 | $7.22 | 126,000 | — | — |
| 1984-03-02 | $7.22 | $7.22 | 265,600 | — | — |
| 1984-03-01 | $7.09 | $7.09 | 433,200 | — | — |
| 1984-02-29 | $6.94 | $6.94 | 852,800 | — | — |
| 1984-02-28 | $7.19 | $7.19 | 585,200 | — | — |
| 1984-02-27 | $7.69 | $7.69 | 576,400 | — | — |
| 1984-02-24 | $7.56 | $7.56 | 280,800 | — | — |
| 1984-02-23 | $7.19 | $7.19 | 145,600 | — | — |
| 1984-02-22 | $7.06 | $7.06 | 74,400 | — | — |
| 1984-02-21 | $7.13 | $7.13 | 89,600 | — | — |
| 1984-02-17 | $7.31 | $7.31 | 86,000 | — | — |
| 1984-02-16 | $7.38 | $7.38 | 456,400 | — | — |
| 1984-02-15 | $7.56 | $7.56 | 357,600 | — | — |
| 1984-02-14 | $7.50 | $7.50 | 290,000 | — | — |
| 1984-02-13 | $7.16 | $7.16 | 217,200 | — | — |
| 1984-02-10 | $7.13 | $7.13 | 250,400 | — | — |
| 1984-02-09 | $6.91 | $6.91 | 555,600 | — | — |
| 1984-02-08 | $6.91 | $6.91 | 262,400 | — | — |
| 1984-02-07 | $7.00 | $7.00 | 428,400 | — | — |
| 1984-02-06 | $7.06 | $7.06 | 785,200 | — | — |
| 1984-02-03 | $7.00 | $7.00 | 389,600 | — | — |
| 1984-02-02 | $7.25 | $7.25 | 542,000 | — | — |
| 1984-02-01 | $7.50 | $7.50 | 196,400 | — | — |
| 1984-01-31 | $7.69 | $7.69 | 249,600 | — | — |
| 1984-01-30 | $7.56 | $7.56 | 292,800 | — | — |
| 1984-01-27 | $7.75 | $7.75 | 449,600 | — | — |
| 1984-01-26 | $8.00 | $8.00 | 360,000 | — | — |
| 1984-01-25 | $8.38 | $8.38 | 154,000 | — | — |
| 1984-01-24 | $8.56 | $8.56 | 492,400 | — | — |
| 1984-01-23 | $8.69 | $8.69 | 563,200 | — | — |
| 1984-01-20 | $8.94 | $8.94 | 123,200 | — | — |
| 1984-01-19 | $9.44 | $9.44 | 61,600 | — | — |
| 1984-01-18 | $9.63 | $9.62 | 199,200 | — | — |
| 1984-01-17 | $9.56 | $9.56 | 128,000 | — | — |
| 1984-01-16 | $9.53 | $9.53 | 154,000 | — | — |
| 1984-01-13 | $9.50 | $9.50 | 225,600 | — | — |
| 1984-01-12 | $9.66 | $9.66 | 165,200 | — | — |
| 1984-01-11 | $9.66 | $9.66 | 155,200 | — | — |
| 1984-01-10 | $9.75 | $9.75 | 381,200 | — | — |
| 1984-01-09 | $9.63 | $9.62 | 439,200 | — | — |
| 1984-01-06 | $9.56 | $9.56 | 312,400 | — | — |
| 1984-01-05 | $9.47 | $9.47 | 637,600 | — | — |
| 1984-01-04 | $9.25 | $9.25 | 267,200 | — | — |
| 1984-01-03 | $9.13 | $9.13 | 435,200 | — | — |