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
- 1983-12-28 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 | $6.54 | $6.54 | 16,200 | — | — |
| 1984-12-28 | $6.67 | $6.67 | 51,900 | — | — |
| 1984-12-27 | $6.42 | $6.42 | 11,100 | — | — |
| 1984-12-26 | $6.42 | $6.42 | 6,000 | — | — |
| 1984-12-24 | $6.42 | $6.42 | 11,700 | — | — |
| 1984-12-21 | $6.42 | $6.42 | 5,400 | — | — |
| 1984-12-20 | $6.42 | $6.42 | 36,600 | — | — |
| 1984-12-19 | $6.54 | $6.54 | 16,800 | — | — |
| 1984-12-18 | $6.54 | $6.54 | 17,400 | — | — |
| 1984-12-17 | $6.54 | $6.54 | 9,300 | — | — |
| 1984-12-14 | $6.54 | $6.54 | 23,100 | — | — |
| 1984-12-13 | $6.54 | $6.54 | 16,500 | — | — |
| 1984-12-12 | $6.50 | $6.50 | 5,400 | — | — |
| 1984-12-11 | $6.50 | $6.50 | 23,700 | — | — |
| 1984-12-10 | $6.50 | $6.50 | 10,200 | — | — |
| 1984-12-07 | $6.42 | $6.42 | 5,400 | — | — |
| 1984-12-06 | $6.42 | $6.42 | 26,400 | — | — |
| 1984-12-05 | $6.42 | $6.42 | 3,300 | — | — |
| 1984-12-04 | $6.42 | $6.42 | 12,600 | — | — |
| 1984-12-03 | $6.50 | $6.50 | 15,000 | — | — |
| 1984-11-30 | $6.29 | $6.29 | 21,600 | — | — |
| 1984-11-29 | $6.42 | $6.42 | 40,500 | — | — |
| 1984-11-28 | $6.29 | $6.29 | 21,900 | — | — |
| 1984-11-27 | $6.42 | $6.42 | 46,500 | — | — |
| 1984-11-26 | $6.54 | $6.54 | 46,200 | — | — |
| 1984-11-23 | $6.50 | $6.50 | 2,700 | — | — |
| 1984-11-21 | $6.50 | $6.50 | 25,500 | — | — |
| 1984-11-20 | $6.50 | $6.50 | 2,400 | — | — |
| 1984-11-19 | $6.50 | $6.50 | 10,200 | — | — |
| 1984-11-16 | $6.50 | $6.50 | 19,200 | — | — |
| 1984-11-15 | $6.50 | $6.50 | 43,500 | — | — |
| 1984-11-14 | $6.50 | $6.50 | 108,300 | — | — |
| 1984-11-13 | $6.50 | $6.50 | 24,900 | — | — |
| 1984-11-12 | $6.50 | $6.50 | 27,300 | — | — |
| 1984-11-09 | $6.50 | $6.50 | 27,000 | — | — |
| 1984-11-08 | $6.29 | $6.29 | 12,000 | — | — |
| 1984-11-07 | $6.25 | $6.25 | 15,000 | — | — |
| 1984-11-06 | $6.50 | $6.50 | 12,900 | — | — |
| 1984-11-05 | $6.54 | $6.54 | 42,000 | — | — |
| 1984-11-02 | $6.50 | $6.50 | 58,200 | — | — |
| 1984-11-01 | $6.17 | $6.17 | 30,300 | — | — |
| 1984-10-31 | $5.79 | $5.79 | 31,800 | — | — |
| 1984-10-30 | $5.75 | $5.75 | 22,500 | — | — |
| 1984-10-29 | $5.67 | $5.67 | 18,600 | — | — |
| 1984-10-26 | $5.54 | $5.54 | 10,200 | — | — |
| 1984-10-25 | $5.54 | $5.54 | 26,700 | — | — |
| 1984-10-24 | $5.54 | $5.54 | 3,600 | — | — |
| 1984-10-23 | $5.54 | $5.54 | 15,300 | — | — |
| 1984-10-22 | $5.54 | $5.54 | 2,700 | — | — |
| 1984-10-19 | $5.54 | $5.54 | 4,200 | — | — |
| 1984-10-18 | $5.54 | $5.54 | 16,800 | — | — |
| 1984-10-17 | $5.54 | $5.54 | 900 | — | — |
| 1984-10-16 | $5.54 | $5.54 | 3,600 | — | — |
| 1984-10-15 | $5.54 | $5.54 | 2,700 | — | — |
| 1984-10-12 | $5.54 | $5.54 | 14,100 | — | — |
| 1984-10-11 | $5.67 | $5.67 | 5,400 | — | — |
| 1984-10-10 | $5.67 | $5.67 | 5,700 | — | — |
| 1984-10-09 | $5.67 | $5.67 | 7,800 | — | — |
| 1984-10-08 | $5.67 | $5.67 | 12,600 | — | — |
| 1984-10-05 | $5.67 | $5.67 | 10,800 | — | — |
| 1984-10-04 | $5.67 | $5.67 | 15,600 | — | — |
| 1984-10-03 | $5.54 | $5.54 | 1,500 | — | — |
| 1984-10-02 | $5.54 | $5.54 | 12,900 | — | — |
| 1984-10-01 | $5.54 | $5.54 | 600 | — | — |
| 1984-09-28 | $5.54 | $5.54 | 10,500 | — | — |
| 1984-09-27 | $5.50 | $5.50 | 1,800 | — | — |
| 1984-09-26 | $5.42 | $5.42 | 17,400 | — | — |
| 1984-09-25 | $5.50 | $5.50 | 39,600 | — | — |
| 1984-09-24 | $5.50 | $5.50 | 9,300 | — | — |
| 1984-09-21 | $5.50 | $5.50 | 12,000 | — | — |
| 1984-09-20 | $5.42 | $5.42 | 87,300 | — | — |
| 1984-09-19 | $5.29 | $5.29 | 52,200 | — | — |
| 1984-09-18 | $5.29 | $5.29 | 33,300 | — | — |
| 1984-09-17 | $5.29 | $5.29 | 36,300 | — | — |
| 1984-09-14 | $5.29 | $5.29 | 14,100 | — | — |
| 1984-09-13 | $5.42 | $5.42 | 89,100 | — | — |
| 1984-09-12 | $5.42 | $5.42 | 8,400 | — | — |
| 1984-09-11 | $5.29 | $5.29 | 21,000 | — | — |
| 1984-09-10 | $5.25 | $5.25 | 5,400 | — | — |
| 1984-09-07 | $5.25 | $5.25 | 25,500 | — | — |
| 1984-09-06 | $5.17 | $5.17 | 8,700 | — | — |
| 1984-09-05 | $5.17 | $5.17 | 13,500 | — | — |
| 1984-09-04 | $5.17 | $5.17 | 6,000 | — | — |
| 1984-08-31 | $5.17 | $5.17 | 2,400 | — | — |
| 1984-08-30 | $5.04 | $5.04 | 17,700 | — | — |
| 1984-08-29 | $5.17 | $5.17 | 3,600 | — | — |
| 1984-08-28 | $5.17 | $5.17 | 6,300 | — | — |
| 1984-08-27 | $5.17 | $5.17 | 15,000 | — | — |
| 1984-08-24 | $5.29 | $5.29 | 2,100 | — | — |
| 1984-08-23 | $5.29 | $5.29 | 1,800 | — | — |
| 1984-08-22 | $5.29 | $5.29 | 3,300 | — | — |
| 1984-08-21 | $5.29 | $5.29 | 11,700 | — | — |
| 1984-08-20 | $5.42 | $5.42 | 10,800 | — | — |
| 1984-08-17 | $5.29 | $5.29 | 3,000 | — | — |
| 1984-08-16 | $5.29 | $5.29 | 7,800 | — | — |
| 1984-08-15 | $5.29 | $5.29 | 3,600 | — | — |
| 1984-08-14 | $5.42 | $5.42 | 5,400 | — | — |
| 1984-08-13 | $5.29 | $5.29 | 900 | — | — |
| 1984-08-10 | $5.42 | $5.42 | 5,400 | — | — |
| 1984-08-09 | $5.42 | $5.42 | 600 | — | — |
| 1984-08-08 | $5.42 | $5.42 | 4,500 | — | — |
| 1984-08-07 | $5.42 | $5.42 | 5,400 | — | — |
| 1984-08-06 | $5.50 | $5.50 | 3,600 | — | — |
| 1984-08-03 | $5.50 | $5.50 | 1,800 | — | — |
| 1984-08-02 | $5.50 | $5.50 | 10,200 | — | — |
| 1984-08-01 | $5.50 | $5.50 | 3,900 | — | — |
| 1984-07-31 | $5.50 | $5.50 | 11,700 | — | — |
| 1984-07-30 | $5.50 | $5.50 | 6,000 | — | — |
| 1984-07-27 | $5.50 | $5.50 | 3,900 | — | — |
| 1984-07-26 | $5.50 | $5.50 | 2,100 | — | — |
| 1984-07-25 | $5.42 | $5.42 | 8,400 | — | — |
| 1984-07-24 | $5.50 | $5.50 | 16,800 | — | — |
| 1984-07-23 | $5.54 | $5.54 | 3,000 | — | — |
| 1984-07-20 | $5.67 | $5.67 | 1,200 | — | — |
| 1984-07-19 | $5.75 | $5.75 | 8,100 | — | — |
| 1984-07-18 | $5.75 | $5.75 | 4,500 | — | — |
| 1984-07-17 | $5.75 | $5.75 | 3,900 | — | — |
| 1984-07-16 | $5.75 | $5.75 | 900 | — | — |
| 1984-07-13 | $5.75 | $5.75 | 3,600 | — | — |
| 1984-07-12 | $5.79 | $5.79 | 78,900 | — | — |
| 1984-07-11 | $5.79 | $5.79 | 6,600 | — | — |
| 1984-07-10 | $5.75 | $5.75 | 3,900 | — | — |
| 1984-07-09 | $5.75 | $5.75 | 6,600 | — | — |
| 1984-07-06 | $5.75 | $5.75 | 5,400 | — | — |
| 1984-07-05 | $5.75 | $5.75 | 1,800 | — | — |
| 1984-07-03 | $5.75 | $5.75 | 1,500 | — | — |
| 1984-07-02 | $5.75 | $5.75 | 11,100 | — | — |
| 1984-06-29 | $5.79 | $5.79 | 20,100 | — | — |
| 1984-06-28 | $5.79 | $5.79 | 4,800 | — | — |
| 1984-06-27 | $5.92 | $5.92 | 27,900 | — | — |
| 1984-06-26 | $5.75 | $5.75 | 35,700 | — | — |
| 1984-06-25 | $5.67 | $5.67 | 3,000 | — | — |
| 1984-06-22 | $5.67 | $5.67 | 5,400 | — | — |
| 1984-06-21 | $5.67 | $5.67 | 17,700 | — | — |
| 1984-06-20 | $5.67 | $5.67 | 6,000 | — | — |
| 1984-06-19 | $5.67 | $5.67 | 6,000 | — | — |
| 1984-06-18 | $5.67 | $5.67 | 21,300 | — | — |
| 1984-06-15 | $5.54 | $5.54 | 12,300 | — | — |
| 1984-06-14 | $5.54 | $5.54 | 9,900 | — | — |
| 1984-06-13 | $5.54 | $5.54 | 9,300 | — | — |
| 1984-06-12 | $5.54 | $5.54 | 22,500 | — | — |
| 1984-06-11 | $5.54 | $5.54 | 16,800 | — | — |
| 1984-06-08 | $5.54 | $5.54 | 10,500 | — | — |
| 1984-06-07 | $5.54 | $5.54 | 2,700 | — | — |
| 1984-06-06 | $5.54 | $5.54 | 3,000 | — | — |
| 1984-06-05 | $5.54 | $5.54 | 6,900 | — | — |
| 1984-06-04 | $5.67 | $5.67 | 48,600 | — | — |
| 1984-06-01 | $5.50 | $5.50 | 20,400 | — | — |
| 1984-05-31 | $5.50 | $5.50 | 5,400 | — | — |
| 1984-05-30 | $5.50 | $5.50 | 6,600 | — | — |
| 1984-05-29 | $5.50 | $5.50 | 8,400 | — | — |
| 1984-05-25 | $5.50 | $5.50 | 12,600 | — | — |
| 1984-05-24 | $5.54 | $5.54 | 19,200 | — | — |
| 1984-05-23 | $5.75 | $5.75 | 6,900 | — | — |
| 1984-05-22 | $5.75 | $5.75 | 24,600 | — | — |
| 1984-05-21 | $5.92 | $5.92 | 9,300 | — | — |
| 1984-05-18 | $5.92 | $5.92 | 7,500 | — | — |
| 1984-05-17 | $5.92 | $5.92 | 26,100 | — | — |
| 1984-05-16 | $5.92 | $5.92 | 7,500 | — | — |
| 1984-05-15 | $5.92 | $5.92 | 7,500 | — | — |
| 1984-05-14 | $5.92 | $5.92 | 6,000 | — | — |
| 1984-05-11 | $6.00 | $6.00 | 31,200 | — | — |
| 1984-05-10 | $6.00 | $6.00 | 12,600 | — | — |
| 1984-05-09 | $6.00 | $6.00 | 37,800 | — | — |
| 1984-05-08 | $5.92 | $5.92 | 28,800 | — | — |
| 1984-05-07 | $5.79 | $5.79 | 32,400 | — | — |
| 1984-05-04 | $5.79 | $5.79 | 40,200 | — | — |
| 1984-05-03 | $5.75 | $5.75 | 35,400 | — | — |
| 1984-05-02 | $5.67 | $5.67 | 32,100 | — | — |
| 1984-05-01 | $5.79 | $5.79 | 33,000 | — | — |
| 1984-04-30 | $5.50 | $5.50 | 34,500 | — | — |
| 1984-04-27 | $5.29 | $5.29 | 19,800 | — | — |
| 1984-04-26 | $5.29 | $5.29 | 6,600 | — | — |
| 1984-04-25 | $5.29 | $5.29 | 5,100 | — | — |
| 1984-04-24 | $5.42 | $5.42 | 15,300 | — | — |
| 1984-04-23 | $5.42 | $5.42 | 9,600 | — | — |
| 1984-04-19 | $5.50 | $5.50 | 10,500 | — | — |
| 1984-04-18 | $5.50 | $5.50 | 9,600 | — | — |
| 1984-04-17 | $5.50 | $5.50 | 9,600 | — | — |
| 1984-04-16 | $5.54 | $5.54 | 18,900 | — | — |
| 1984-04-13 | $5.54 | $5.54 | 14,400 | — | — |
| 1984-04-12 | $5.67 | $5.67 | 15,000 | — | — |
| 1984-04-11 | $5.67 | $5.67 | 25,500 | — | — |
| 1984-04-10 | $5.54 | $5.54 | 6,300 | — | — |
| 1984-04-09 | $5.54 | $5.54 | 6,900 | — | — |
| 1984-04-06 | $5.54 | $5.54 | 23,100 | — | — |
| 1984-04-05 | $5.54 | $5.54 | 46,500 | — | — |
| 1984-04-04 | $5.67 | $5.67 | 66,000 | — | — |
| 1984-04-03 | $5.67 | $5.67 | 15,900 | — | — |
| 1984-04-02 | $5.79 | $5.79 | 30,000 | — | — |
| 1984-03-30 | $5.83 | $5.83 | 20,700 | — | — |
| 1984-03-29 | $5.83 | $5.83 | 26,100 | — | — |
| 1984-03-28 | $5.83 | $5.83 | 12,300 | — | — |
| 1984-03-27 | $5.83 | $5.83 | 21,300 | — | — |
| 1984-03-26 | $5.83 | $5.83 | 43,200 | — | — |
| 1984-03-23 | $5.79 | $5.79 | 19,500 | — | — |
| 1984-03-22 | $5.79 | $5.79 | 8,100 | — | — |
| 1984-03-21 | $5.79 | $5.79 | 3,600 | — | — |
| 1984-03-20 | $5.79 | $5.79 | 39,000 | — | — |
| 1984-03-19 | $5.79 | $5.79 | 13,800 | — | — |
| 1984-03-16 | $5.79 | $5.79 | 68,700 | — | — |
| 1984-03-15 | $5.79 | $5.79 | 3,600 | — | — |
| 1984-03-14 | $5.79 | $5.79 | 19,800 | — | — |
| 1984-03-13 | $5.79 | $5.79 | 8,400 | — | — |
| 1984-03-12 | $5.79 | $5.79 | 18,000 | — | — |
| 1984-03-09 | $5.75 | $5.75 | 3,300 | — | — |
| 1984-03-08 | $5.67 | $5.67 | 12,300 | — | — |
| 1984-03-07 | $5.67 | $5.67 | 24,300 | — | — |
| 1984-03-06 | $5.75 | $5.75 | 12,900 | — | — |
| 1984-03-05 | $5.67 | $5.67 | 15,300 | — | — |
| 1984-03-02 | $5.67 | $5.67 | 17,700 | — | — |
| 1984-03-01 | $5.67 | $5.67 | 3,300 | — | — |
| 1984-02-29 | $5.67 | $5.67 | 12,000 | — | — |
| 1984-02-28 | $5.67 | $5.67 | 21,600 | — | — |
| 1984-02-27 | $5.67 | $5.67 | 15,600 | — | — |
| 1984-02-24 | $5.75 | $5.75 | 18,600 | — | — |
| 1984-02-23 | $5.75 | $5.75 | 51,900 | — | — |
| 1984-02-22 | $5.75 | $5.75 | 6,600 | — | — |
| 1984-02-21 | $5.79 | $5.79 | 23,100 | — | — |
| 1984-02-17 | $5.92 | $5.92 | 25,200 | — | — |
| 1984-02-16 | $5.79 | $5.79 | 11,100 | — | — |
| 1984-02-15 | $5.79 | $5.79 | 8,400 | — | — |
| 1984-02-14 | $5.79 | $5.79 | 14,400 | — | — |
| 1984-02-13 | $5.79 | $5.79 | 31,800 | — | — |
| 1984-02-10 | $6.04 | $6.04 | 43,500 | — | — |
| 1984-02-09 | $6.00 | $6.00 | 14,100 | — | — |
| 1984-02-08 | $6.00 | $6.00 | 33,300 | — | — |
| 1984-02-07 | $5.79 | $5.79 | 23,100 | — | — |
| 1984-02-06 | $5.79 | $5.79 | 39,900 | — | — |
| 1984-02-03 | $5.92 | $5.92 | 14,100 | — | — |
| 1984-02-02 | $5.75 | $5.75 | 28,500 | — | — |
| 1984-02-01 | $5.67 | $5.67 | 20,700 | — | — |
| 1984-01-31 | $5.54 | $5.54 | 28,800 | — | — |
| 1984-01-30 | $5.67 | $5.67 | 47,400 | — | — |
| 1984-01-27 | $5.67 | $5.67 | 21,900 | — | — |
| 1984-01-26 | $5.50 | $5.50 | 16,500 | — | — |
| 1984-01-25 | $5.50 | $5.50 | 28,200 | — | — |
| 1984-01-24 | $5.50 | $5.50 | 27,600 | — | — |
| 1984-01-23 | $5.50 | $5.50 | 84,900 | — | — |
| 1984-01-20 | $5.50 | $5.50 | 46,500 | — | — |
| 1984-01-19 | $5.50 | $5.50 | 65,700 | — | — |
| 1984-01-18 | $5.50 | $5.50 | 54,600 | — | — |
| 1984-01-17 | $5.50 | $5.50 | 75,600 | — | — |
| 1984-01-16 | $5.54 | $5.54 | 31,800 | — | — |
| 1984-01-13 | $5.50 | $5.50 | 32,700 | — | — |
| 1984-01-12 | $5.50 | $5.50 | 27,900 | — | — |
| 1984-01-11 | $5.50 | $5.50 | 60,000 | — | — |
| 1984-01-10 | $5.54 | $5.54 | 44,400 | — | — |
| 1984-01-09 | $5.54 | $5.54 | 40,200 | — | — |
| 1984-01-06 | $5.50 | $5.50 | 60,600 | — | — |
| 1984-01-05 | $5.42 | $5.42 | 35,100 | — | — |
| 1984-01-04 | $5.42 | $5.42 | 51,600 | — | — |
| 1984-01-03 | $5.50 | $5.50 | 33,000 | — | — |