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
- 1983-12-06 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 | $5.13 | $5.12 | 62,200 | — | — |
| 1984-12-28 | $5.13 | $5.12 | 48,600 | — | — |
| 1984-12-27 | $5.13 | $5.12 | 27,800 | — | — |
| 1984-12-26 | $5.13 | $5.12 | 14,000 | — | — |
| 1984-12-24 | $5.00 | $5.00 | 15,800 | — | — |
| 1984-12-21 | $5.38 | $5.37 | 7,400 | — | — |
| 1984-12-20 | $5.25 | $5.25 | 6,600 | — | — |
| 1984-12-19 | $5.25 | $5.25 | 18,600 | — | — |
| 1984-12-18 | $5.25 | $5.25 | 39,400 | — | — |
| 1984-12-17 | $4.88 | $4.87 | 23,800 | — | — |
| 1984-12-14 | $5.00 | $5.00 | 12,600 | — | — |
| 1984-12-13 | $4.88 | $4.87 | 11,800 | — | — |
| 1984-12-12 | $4.63 | $4.62 | 18,600 | — | — |
| 1984-12-11 | $4.50 | $4.50 | 25,400 | — | — |
| 1984-12-10 | $4.50 | $4.50 | 34,800 | — | — |
| 1984-12-07 | $4.63 | $4.62 | 40,800 | — | — |
| 1984-12-06 | $5.13 | $5.12 | 23,800 | — | — |
| 1984-12-05 | $5.38 | $5.37 | 17,200 | — | — |
| 1984-12-04 | $5.75 | $5.75 | 14,400 | — | — |
| 1984-12-03 | $5.75 | $5.75 | 11,000 | — | — |
| 1984-11-30 | $5.75 | $5.75 | 4,400 | — | — |
| 1984-11-29 | $5.75 | $5.75 | 8,600 | — | — |
| 1984-11-28 | $5.88 | $5.87 | 2,800 | — | — |
| 1984-11-27 | $5.88 | $5.87 | 9,000 | — | — |
| 1984-11-26 | $6.00 | $6.00 | 17,200 | — | — |
| 1984-11-23 | $6.00 | $6.00 | 2,800 | — | — |
| 1984-11-21 | $5.88 | $5.87 | 2,000 | — | — |
| 1984-11-20 | $5.88 | $5.87 | 5,200 | — | — |
| 1984-11-19 | $5.88 | $5.87 | 21,200 | — | — |
| 1984-11-16 | $5.88 | $5.87 | 3,200 | — | — |
| 1984-11-15 | $5.88 | $5.87 | 7,000 | — | — |
| 1984-11-14 | $5.88 | $5.87 | 7,600 | — | — |
| 1984-11-13 | $5.88 | $5.87 | 10,800 | — | — |
| 1984-11-12 | $6.00 | $6.00 | 27,800 | — | — |
| 1984-11-09 | $6.13 | $6.12 | 13,000 | — | — |
| 1984-11-08 | $6.00 | $6.00 | 8,000 | — | — |
| 1984-11-07 | $5.88 | $5.87 | 33,800 | — | — |
| 1984-11-06 | $6.13 | $6.12 | 60,200 | — | — |
| 1984-11-05 | $5.50 | $5.50 | 47,000 | — | — |
| 1984-11-02 | $5.38 | $5.37 | 16,800 | — | — |
| 1984-11-01 | $5.25 | $5.25 | 54,600 | — | — |
| 1984-10-31 | $5.38 | $5.37 | 27,800 | — | — |
| 1984-10-30 | $5.88 | $5.87 | 24,800 | — | — |
| 1984-10-29 | $6.00 | $6.00 | 14,600 | — | — |
| 1984-10-26 | $6.00 | $6.00 | 12,600 | — | — |
| 1984-10-25 | $6.00 | $6.00 | 12,600 | — | — |
| 1984-10-24 | $6.25 | $6.25 | 8,000 | — | — |
| 1984-10-23 | $6.25 | $6.25 | 8,400 | — | — |
| 1984-10-22 | $6.25 | $6.25 | 13,600 | — | — |
| 1984-10-19 | $6.25 | $6.25 | 35,800 | — | — |
| 1984-10-18 | $6.25 | $6.25 | 16,200 | — | — |
| 1984-10-17 | $6.13 | $6.12 | 26,400 | — | — |
| 1984-10-16 | $6.25 | $6.25 | 17,000 | — | — |
| 1984-10-15 | $6.25 | $6.25 | 11,600 | — | — |
| 1984-10-12 | $6.25 | $6.25 | 9,800 | — | — |
| 1984-10-11 | $6.25 | $6.25 | 17,600 | — | — |
| 1984-10-10 | $6.25 | $6.25 | 56,400 | — | — |
| 1984-10-09 | $6.50 | $6.50 | 34,400 | — | — |
| 1984-10-08 | $6.50 | $6.50 | 10,800 | — | — |
| 1984-10-05 | $6.38 | $6.37 | 15,600 | — | — |
| 1984-10-04 | $6.38 | $6.37 | 19,800 | — | — |
| 1984-10-03 | $6.63 | $6.62 | 23,000 | — | — |
| 1984-10-02 | $6.63 | $6.62 | 33,400 | — | — |
| 1984-10-01 | $7.13 | $7.12 | 18,600 | — | — |
| 1984-09-28 | $7.25 | $7.25 | 31,600 | — | — |
| 1984-09-27 | $7.38 | $7.37 | 15,200 | — | — |
| 1984-09-26 | $7.38 | $7.37 | 27,200 | — | — |
| 1984-09-25 | $7.25 | $7.25 | 28,000 | — | — |
| 1984-09-24 | $7.25 | $7.25 | 17,200 | — | — |
| 1984-09-21 | $7.50 | $7.50 | 43,600 | — | — |
| 1984-09-20 | $7.38 | $7.37 | 66,000 | — | — |
| 1984-09-19 | $7.75 | $7.75 | 260,600 | — | — |
| 1984-09-18 | $8.63 | $8.62 | 42,000 | — | — |
| 1984-09-17 | $8.13 | $8.12 | 37,000 | — | — |
| 1984-09-14 | $7.75 | $7.75 | 41,000 | — | — |
| 1984-09-13 | $7.50 | $7.50 | 17,200 | — | — |
| 1984-09-12 | $7.50 | $7.50 | 22,000 | — | — |
| 1984-09-11 | $7.50 | $7.50 | 44,400 | — | — |
| 1984-09-10 | $7.38 | $7.37 | 24,400 | — | — |
| 1984-09-07 | $7.13 | $7.12 | 21,800 | — | — |
| 1984-09-06 | $7.00 | $7.00 | 30,200 | — | — |
| 1984-09-05 | $7.00 | $7.00 | 28,200 | — | — |
| 1984-09-04 | $7.00 | $7.00 | 11,000 | — | — |
| 1984-08-31 | $7.13 | $7.12 | 5,800 | — | — |
| 1984-08-30 | $7.13 | $7.12 | 25,600 | — | — |
| 1984-08-29 | $7.13 | $7.12 | 12,800 | — | — |
| 1984-08-28 | $7.13 | $7.12 | 24,400 | — | — |
| 1984-08-27 | $7.13 | $7.12 | 13,400 | — | — |
| 1984-08-24 | $7.00 | $7.00 | 46,000 | — | — |
| 1984-08-23 | $7.00 | $7.00 | 8,200 | — | — |
| 1984-08-22 | $7.00 | $7.00 | 27,600 | — | — |
| 1984-08-21 | $6.88 | $6.87 | 23,600 | — | — |
| 1984-08-20 | $6.75 | $6.75 | 12,000 | — | — |
| 1984-08-17 | $7.13 | $7.12 | 6,000 | — | — |
| 1984-08-16 | $7.13 | $7.12 | 35,800 | — | — |
| 1984-08-15 | $7.13 | $7.12 | 12,800 | — | — |
| 1984-08-14 | $7.25 | $7.25 | 11,600 | — | — |
| 1984-08-13 | $7.13 | $7.12 | 4,400 | — | — |
| 1984-08-10 | $7.13 | $7.12 | 52,000 | — | — |
| 1984-08-09 | $6.75 | $6.75 | 21,400 | — | — |
| 1984-08-08 | $6.63 | $6.62 | 20,800 | — | — |
| 1984-08-07 | $6.75 | $6.75 | 23,400 | — | — |
| 1984-08-06 | $6.88 | $6.87 | 73,200 | — | — |
| 1984-08-03 | $6.75 | $6.75 | 31,800 | — | — |
| 1984-08-02 | $6.75 | $6.75 | 55,800 | — | — |
| 1984-08-01 | $6.38 | $6.37 | 23,200 | — | — |
| 1984-07-31 | $6.00 | $6.00 | 55,400 | — | — |
| 1984-07-30 | $5.25 | $5.25 | 13,600 | — | — |
| 1984-07-27 | $5.25 | $5.25 | 21,400 | — | — |
| 1984-07-26 | $5.25 | $5.25 | 24,000 | — | — |
| 1984-07-25 | $5.25 | $5.25 | 14,400 | — | — |
| 1984-07-24 | $5.25 | $5.25 | 7,600 | — | — |
| 1984-07-23 | $5.25 | $5.25 | 25,600 | — | — |
| 1984-07-20 | $5.75 | $5.75 | 8,800 | — | — |
| 1984-07-19 | $5.75 | $5.75 | 18,800 | — | — |
| 1984-07-18 | $5.75 | $5.75 | 31,600 | — | — |
| 1984-07-17 | $5.75 | $5.75 | 32,400 | — | — |
| 1984-07-16 | $5.75 | $5.75 | 16,200 | — | — |
| 1984-07-13 | $6.25 | $6.25 | 7,400 | — | — |
| 1984-07-12 | $6.25 | $6.25 | 17,600 | — | — |
| 1984-07-11 | $6.50 | $6.50 | 22,000 | — | — |
| 1984-07-10 | $6.50 | $6.50 | 2,800 | — | — |
| 1984-07-09 | $6.50 | $6.50 | 9,600 | — | — |
| 1984-07-06 | $6.50 | $6.50 | 6,800 | — | — |
| 1984-07-05 | $6.50 | $6.50 | 4,000 | — | — |
| 1984-07-03 | $6.50 | $6.50 | 2,400 | — | — |
| 1984-07-02 | $6.50 | $6.50 | 5,200 | — | — |
| 1984-06-29 | $6.50 | $6.50 | 12,800 | — | — |
| 1984-06-28 | $6.50 | $6.50 | 27,200 | — | — |
| 1984-06-27 | $6.56 | $6.56 | 15,600 | — | — |
| 1984-06-26 | $6.56 | $6.56 | 3,600 | — | — |
| 1984-06-25 | $6.56 | $6.56 | 55,600 | — | — |
| 1984-06-22 | $6.50 | $6.50 | 43,200 | — | — |
| 1984-06-21 | $6.56 | $6.56 | 40,000 | — | — |
| 1984-06-20 | $6.50 | $6.50 | 18,000 | — | — |
| 1984-06-19 | $6.38 | $6.37 | 19,600 | — | — |
| 1984-06-18 | $6.38 | $6.37 | 12,400 | — | — |
| 1984-06-15 | $6.38 | $6.37 | 9,600 | — | — |
| 1984-06-14 | $6.38 | $6.37 | 22,400 | — | — |
| 1984-06-13 | $6.38 | $6.37 | 26,800 | — | — |
| 1984-06-12 | $6.38 | $6.37 | 20,400 | — | — |
| 1984-06-11 | $6.31 | $6.31 | 33,200 | — | — |
| 1984-06-08 | $6.25 | $6.25 | 40,400 | — | — |
| 1984-06-07 | $6.06 | $6.06 | 35,200 | — | — |
| 1984-06-06 | $5.94 | $5.94 | 124,000 | — | — |
| 1984-06-05 | $5.75 | $5.75 | 19,200 | — | — |
| 1984-06-04 | $5.75 | $5.75 | 33,200 | — | — |
| 1984-06-01 | $5.75 | $5.75 | 56,400 | — | — |
| 1984-05-31 | $5.75 | $5.75 | 10,000 | — | — |
| 1984-05-30 | $5.88 | $5.87 | 36,400 | — | — |
| 1984-05-29 | $5.88 | $5.87 | 8,000 | — | — |
| 1984-05-25 | $5.94 | $5.94 | 10,800 | — | — |
| 1984-05-24 | $5.88 | $5.87 | 22,000 | — | — |
| 1984-05-23 | $5.94 | $5.94 | 11,200 | — | — |
| 1984-05-22 | $5.88 | $5.87 | 38,400 | — | — |
| 1984-05-21 | $5.88 | $5.87 | 30,800 | — | — |
| 1984-05-18 | $6.00 | $6.00 | 23,600 | — | — |
| 1984-05-17 | $6.13 | $6.12 | 22,400 | — | — |
| 1984-05-16 | $6.31 | $6.31 | 12,400 | — | — |
| 1984-05-15 | $6.63 | $6.62 | 13,600 | — | — |
| 1984-05-14 | $6.63 | $6.62 | 30,000 | — | — |
| 1984-05-11 | $6.94 | $6.94 | 12,400 | — | — |
| 1984-05-10 | $6.94 | $6.94 | 4,800 | — | — |
| 1984-05-09 | $6.81 | $6.81 | 18,400 | — | — |
| 1984-05-08 | $6.81 | $6.81 | 30,000 | — | — |
| 1984-05-07 | $6.31 | $6.31 | 34,400 | — | — |
| 1984-05-04 | $6.06 | $6.06 | 18,000 | — | — |
| 1984-05-03 | $6.06 | $6.06 | 16,000 | — | — |
| 1984-05-02 | $6.06 | $6.06 | 78,400 | — | — |
| 1984-05-01 | $6.00 | $6.00 | 7,200 | — | — |
| 1984-04-30 | $6.00 | $6.00 | 7,600 | — | — |
| 1984-04-27 | $6.00 | $6.00 | 8,400 | — | — |
| 1984-04-26 | $6.00 | $6.00 | 20,400 | — | — |
| 1984-04-25 | $6.00 | $6.00 | 9,600 | — | — |
| 1984-04-24 | $6.00 | $6.00 | 9,200 | — | — |
| 1984-04-23 | $5.94 | $5.94 | 1,200 | — | — |
| 1984-04-19 | $5.94 | $5.94 | 8,400 | — | — |
| 1984-04-18 | $5.88 | $5.87 | 8,400 | — | — |
| 1984-04-17 | $5.88 | $5.87 | 7,200 | — | — |
| 1984-04-16 | $5.88 | $5.87 | 13,200 | — | — |
| 1984-04-13 | $5.88 | $5.87 | 31,200 | — | — |
| 1984-04-12 | $5.88 | $5.87 | 23,200 | — | — |
| 1984-04-11 | $5.81 | $5.81 | 5,600 | — | — |
| 1984-04-10 | $5.81 | $5.81 | 6,800 | — | — |
| 1984-04-09 | $5.88 | $5.87 | 16,400 | — | — |
| 1984-04-06 | $5.88 | $5.87 | 9,600 | — | — |
| 1984-04-05 | $5.88 | $5.87 | 6,800 | — | — |
| 1984-04-04 | $5.88 | $5.87 | 7,600 | — | — |
| 1984-04-03 | $5.88 | $5.87 | 10,400 | — | — |
| 1984-04-02 | $6.00 | $6.00 | 32,000 | — | — |
| 1984-03-30 | $6.25 | $6.25 | 17,600 | — | — |
| 1984-03-29 | $6.25 | $6.25 | 29,600 | — | — |
| 1984-03-28 | $6.19 | $6.19 | 32,000 | — | — |
| 1984-03-27 | $6.13 | $6.12 | 2,800 | — | — |
| 1984-03-26 | $6.13 | $6.12 | 14,400 | — | — |
| 1984-03-23 | $6.19 | $6.19 | 4,400 | — | — |
| 1984-03-22 | $6.19 | $6.19 | 8,800 | — | — |
| 1984-03-21 | $6.25 | $6.25 | 19,200 | — | — |
| 1984-03-20 | $6.25 | $6.25 | 2,800 | — | — |
| 1984-03-19 | $6.25 | $6.25 | 21,600 | — | — |
| 1984-03-16 | $6.31 | $6.31 | 94,400 | — | — |
| 1984-03-15 | $6.19 | $6.19 | 25,200 | — | — |
| 1984-03-14 | $6.25 | $6.25 | 36,000 | — | — |
| 1984-03-13 | $6.25 | $6.25 | 49,200 | — | — |
| 1984-03-12 | $5.81 | $5.81 | 30,000 | — | — |
| 1984-03-09 | $5.69 | $5.69 | 16,800 | — | — |
| 1984-03-08 | $5.75 | $5.75 | 22,000 | — | — |
| 1984-03-07 | $5.25 | $5.25 | 6,400 | — | — |
| 1984-03-06 | $5.38 | $5.37 | 22,000 | — | — |
| 1984-03-05 | $5.38 | $5.37 | 12,800 | — | — |
| 1984-03-02 | $5.38 | $5.37 | 8,400 | — | — |
| 1984-03-01 | $5.31 | $5.31 | 2,400 | — | — |
| 1984-02-29 | $5.31 | $5.31 | 9,600 | — | — |
| 1984-02-28 | $5.31 | $5.31 | 21,600 | — | — |
| 1984-02-27 | $5.50 | $5.50 | 30,000 | — | — |
| 1984-02-24 | $5.25 | $5.25 | 22,400 | — | — |
| 1984-02-23 | $5.00 | $5.00 | 19,600 | — | — |
| 1984-02-22 | $5.00 | $5.00 | 23,600 | — | — |
| 1984-02-21 | $5.06 | $5.06 | 27,200 | — | — |
| 1984-02-17 | $4.88 | $4.87 | 15,200 | — | — |
| 1984-02-16 | $4.81 | $4.81 | 78,000 | — | — |
| 1984-02-15 | $5.00 | $5.00 | 32,000 | — | — |
| 1984-02-14 | $4.94 | $4.94 | 34,000 | — | — |
| 1984-02-13 | $4.88 | $4.87 | 28,800 | — | — |
| 1984-02-10 | $4.88 | $4.87 | 28,800 | — | — |
| 1984-02-09 | $4.81 | $4.81 | 32,800 | — | — |
| 1984-02-08 | $5.06 | $5.06 | 42,000 | — | — |
| 1984-02-07 | $5.19 | $5.19 | 40,000 | — | — |
| 1984-02-06 | $5.19 | $5.19 | 36,000 | — | — |
| 1984-02-03 | $5.31 | $5.31 | 6,000 | — | — |
| 1984-02-02 | $5.44 | $5.44 | 38,800 | — | — |
| 1984-02-01 | $5.50 | $5.50 | 40,400 | — | — |
| 1984-01-31 | $5.75 | $5.75 | 75,600 | — | — |
| 1984-01-30 | $5.88 | $5.87 | 25,600 | — | — |
| 1984-01-27 | $5.88 | $5.87 | 11,200 | — | — |
| 1984-01-26 | $5.88 | $5.87 | 186,800 | — | — |
| 1984-01-25 | $5.88 | $5.87 | 53,200 | — | — |
| 1984-01-24 | $5.81 | $5.81 | 48,800 | — | — |
| 1984-01-23 | $5.75 | $5.75 | 18,400 | — | — |
| 1984-01-20 | $5.94 | $5.94 | 81,200 | — | — |
| 1984-01-19 | $6.00 | $6.00 | 98,800 | — | — |
| 1984-01-18 | $5.69 | $5.69 | 93,600 | — | — |
| 1984-01-17 | $5.50 | $5.50 | 78,000 | — | — |
| 1984-01-16 | $5.50 | $5.50 | 101,200 | — | — |
| 1984-01-13 | $4.94 | $4.94 | 32,000 | — | — |
| 1984-01-12 | $4.88 | $4.87 | 73,200 | — | — |
| 1984-01-11 | $4.56 | $4.56 | 60,800 | — | — |
| 1984-01-10 | $4.63 | $4.62 | 60,000 | — | — |
| 1984-01-09 | $4.69 | $4.69 | 49,200 | — | — |
| 1984-01-06 | $4.50 | $4.50 | 73,600 | — | — |
| 1984-01-05 | $4.44 | $4.44 | 38,000 | — | — |
| 1984-01-04 | $4.25 | $4.25 | 22,400 | — | — |
| 1984-01-03 | $4.13 | $4.12 | 12,800 | — | — |