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
- 1980-11-05 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 | $6.66 | $6.66 | 21,200 | — | — |
| 1984-12-28 | $6.66 | $6.66 | 91,600 | — | — |
| 1984-12-27 | $6.56 | $6.56 | 77,600 | — | — |
| 1984-12-26 | $6.56 | $6.56 | 82,000 | — | — |
| 1984-12-24 | $6.66 | $6.66 | 32,000 | — | — |
| 1984-12-21 | $6.56 | $6.56 | 45,200 | — | — |
| 1984-12-20 | $6.59 | $6.59 | 138,400 | — | — |
| 1984-12-19 | $6.75 | $6.75 | 164,000 | — | — |
| 1984-12-18 | $6.84 | $6.84 | 148,800 | — | — |
| 1984-12-17 | $6.91 | $6.91 | 63,600 | — | — |
| 1984-12-14 | $6.72 | $6.72 | 36,000 | — | — |
| 1984-12-13 | $6.75 | $6.75 | 907,200 | — | — |
| 1984-12-12 | $6.75 | $6.75 | 72,800 | — | — |
| 1984-12-11 | $6.66 | $6.66 | 115,600 | — | — |
| 1984-12-10 | $6.59 | $6.59 | 265,600 | — | — |
| 1984-12-07 | $6.44 | $6.44 | 59,600 | — | — |
| 1984-12-06 | $6.38 | $6.37 | 47,200 | — | — |
| 1984-12-05 | $6.41 | $6.41 | 37,600 | — | — |
| 1984-12-04 | $6.31 | $6.31 | 302,400 | — | — |
| 1984-12-03 | $6.50 | $6.50 | 312,000 | — | — |
| 1984-11-30 | $6.53 | $6.53 | 95,200 | — | — |
| 1984-11-29 | $6.59 | $6.59 | 96,800 | — | — |
| 1984-11-28 | $6.63 | $6.63 | 38,400 | — | — |
| 1984-11-27 | $6.66 | $6.66 | 967,600 | — | — |
| 1984-11-26 | $6.72 | $6.72 | 40,400 | — | — |
| 1984-11-23 | $6.91 | $6.91 | 13,600 | — | — |
| 1984-11-21 | $6.75 | $6.75 | 1,458,800 | — | — |
| 1984-11-20 | $6.63 | $6.63 | 3,045,200 | — | — |
| 1984-11-19 | $6.56 | $6.56 | 35,600 | — | — |
| 1984-11-16 | $6.63 | $6.63 | 45,600 | — | — |
| 1984-11-15 | $6.72 | $6.72 | 31,200 | — | — |
| 1984-11-14 | $6.63 | $6.63 | 222,400 | — | — |
| 1984-11-13 | $6.66 | $6.66 | 74,400 | — | — |
| 1984-11-12 | $6.78 | $6.78 | 8,800 | — | — |
| 1984-11-09 | $6.81 | $6.81 | 24,000 | — | — |
| 1984-11-08 | $6.78 | $6.78 | 9,200 | — | — |
| 1984-11-07 | $6.78 | $6.78 | 270,800 | — | — |
| 1984-11-06 | $6.88 | $6.88 | 276,400 | — | — |
| 1984-11-05 | $6.88 | $6.88 | 88,400 | — | — |
| 1984-11-02 | $6.88 | $6.88 | 271,200 | — | — |
| 1984-11-01 | $6.72 | $6.72 | 402,800 | — | — |
| 1984-10-31 | $6.56 | $6.56 | 80,800 | — | — |
| 1984-10-30 | $6.56 | $6.56 | 17,200 | — | — |
| 1984-10-29 | $6.63 | $6.63 | 54,000 | — | — |
| 1984-10-26 | $6.63 | $6.63 | 17,200 | — | — |
| 1984-10-25 | $6.72 | $6.72 | 62,800 | — | — |
| 1984-10-24 | $6.66 | $6.66 | 51,200 | — | — |
| 1984-10-23 | $6.69 | $6.69 | 32,800 | — | — |
| 1984-10-22 | $6.63 | $6.63 | 36,800 | — | — |
| 1984-10-19 | $6.75 | $6.75 | 171,200 | — | — |
| 1984-10-18 | $6.78 | $6.78 | 35,600 | — | — |
| 1984-10-17 | $6.72 | $6.72 | 73,600 | — | — |
| 1984-10-16 | $6.63 | $6.63 | 41,200 | — | — |
| 1984-10-15 | $6.66 | $6.66 | 14,400 | — | — |
| 1984-10-12 | $6.53 | $6.53 | 30,400 | — | — |
| 1984-10-11 | $6.56 | $6.56 | 8,000 | — | — |
| 1984-10-10 | $6.53 | $6.53 | 38,000 | — | — |
| 1984-10-09 | $6.59 | $6.59 | 21,600 | — | — |
| 1984-10-08 | $6.56 | $6.56 | 12,400 | — | — |
| 1984-10-05 | $6.63 | $6.63 | 237,600 | — | — |
| 1984-10-04 | $6.56 | $6.56 | 23,600 | — | — |
| 1984-10-03 | $6.56 | $6.56 | 128,800 | — | — |
| 1984-10-02 | $6.66 | $6.66 | 120,400 | — | — |
| 1984-10-01 | $6.72 | $6.72 | 35,200 | — | — |
| 1984-09-28 | $6.75 | $6.75 | 20,400 | — | — |
| 1984-09-27 | $6.81 | $6.81 | 26,000 | — | — |
| 1984-09-26 | $6.84 | $6.84 | 144,800 | — | — |
| 1984-09-25 | $6.94 | $6.94 | 136,000 | — | — |
| 1984-09-24 | $7.03 | $7.03 | 638,400 | — | — |
| 1984-09-21 | $7.09 | $7.09 | 140,800 | — | — |
| 1984-09-20 | $7.06 | $7.06 | 32,800 | — | — |
| 1984-09-19 | $7.06 | $7.06 | 77,200 | — | — |
| 1984-09-18 | $7.09 | $7.09 | 31,600 | — | — |
| 1984-09-17 | $7.09 | $7.09 | 48,400 | — | — |
| 1984-09-14 | $7.09 | $7.09 | 32,800 | — | — |
| 1984-09-13 | $7.13 | $7.13 | 34,400 | — | — |
| 1984-09-12 | $7.06 | $7.06 | 42,400 | — | — |
| 1984-09-11 | $7.06 | $7.06 | 96,800 | — | — |
| 1984-09-10 | $7.00 | $7.00 | 35,600 | — | — |
| 1984-09-07 | $6.91 | $6.91 | 19,600 | — | — |
| 1984-09-06 | $6.81 | $6.81 | 70,000 | — | — |
| 1984-09-05 | $6.69 | $6.69 | 46,800 | — | — |
| 1984-09-04 | $6.66 | $6.66 | 45,200 | — | — |
| 1984-08-31 | $6.59 | $6.59 | 114,000 | — | — |
| 1984-08-30 | $6.56 | $6.56 | 66,800 | — | — |
| 1984-08-29 | $6.59 | $6.59 | 115,200 | — | — |
| 1984-08-28 | $6.50 | $6.50 | 90,000 | — | — |
| 1984-08-27 | $6.50 | $6.50 | 94,800 | — | — |
| 1984-08-24 | $6.44 | $6.44 | 42,400 | — | — |
| 1984-08-23 | $6.44 | $6.44 | 99,600 | — | — |
| 1984-08-22 | $6.31 | $6.31 | 39,600 | — | — |
| 1984-08-21 | $6.28 | $6.28 | 20,000 | — | — |
| 1984-08-20 | $6.28 | $6.28 | 68,800 | — | — |
| 1984-08-17 | $6.28 | $6.28 | 93,200 | — | — |
| 1984-08-16 | $6.28 | $6.28 | 202,000 | — | — |
| 1984-08-15 | $6.25 | $6.25 | 108,400 | — | — |
| 1984-08-14 | $6.41 | $6.41 | 167,200 | — | — |
| 1984-08-13 | $6.25 | $6.25 | 31,200 | — | — |
| 1984-08-10 | $6.22 | $6.22 | 254,400 | — | — |
| 1984-08-09 | $6.16 | $6.16 | 116,400 | — | — |
| 1984-08-08 | $6.22 | $6.22 | 214,400 | — | — |
| 1984-08-07 | $6.09 | $6.09 | 87,200 | — | — |
| 1984-08-06 | $6.22 | $6.22 | 194,800 | — | — |
| 1984-08-03 | $6.13 | $6.12 | 39,200 | — | — |
| 1984-08-02 | $5.84 | $5.84 | 232,000 | — | — |
| 1984-08-01 | $5.81 | $5.81 | 72,800 | — | — |
| 1984-07-31 | $5.75 | $5.75 | 191,600 | — | — |
| 1984-07-30 | $5.75 | $5.75 | 348,000 | — | — |
| 1984-07-27 | $5.69 | $5.69 | 549,600 | — | — |
| 1984-07-26 | $5.66 | $5.66 | 50,800 | — | — |
| 1984-07-25 | $5.66 | $5.66 | 50,800 | — | — |
| 1984-07-24 | $5.75 | $5.75 | 136,000 | — | — |
| 1984-07-23 | $5.81 | $5.81 | 27,200 | — | — |
| 1984-07-20 | $5.78 | $5.78 | 84,000 | — | — |
| 1984-07-19 | $5.91 | $5.91 | 46,400 | — | — |
| 1984-07-18 | $5.91 | $5.91 | 26,000 | — | — |
| 1984-07-17 | $5.94 | $5.94 | 55,200 | — | — |
| 1984-07-16 | $5.97 | $5.97 | 110,000 | — | — |
| 1984-07-13 | $6.06 | $6.06 | 37,200 | — | — |
| 1984-07-12 | $5.94 | $5.94 | 167,200 | — | — |
| 1984-07-11 | $5.97 | $5.97 | 74,400 | — | — |
| 1984-07-10 | $6.13 | $6.12 | 137,200 | — | — |
| 1984-07-09 | $6.13 | $6.12 | 121,200 | — | — |
| 1984-07-06 | $6.28 | $6.28 | 82,800 | — | — |
| 1984-07-05 | $6.22 | $6.22 | 118,000 | — | — |
| 1984-07-03 | $6.13 | $6.12 | 102,000 | — | — |
| 1984-07-02 | $6.13 | $6.12 | 46,800 | — | — |
| 1984-06-29 | $6.13 | $6.12 | 174,800 | — | — |
| 1984-06-28 | $6.06 | $6.06 | 56,800 | — | — |
| 1984-06-27 | $6.25 | $6.25 | 27,600 | — | — |
| 1984-06-26 | $6.13 | $6.12 | 30,000 | — | — |
| 1984-06-25 | $6.22 | $6.22 | 72,400 | — | — |
| 1984-06-22 | $6.25 | $6.25 | 16,800 | — | — |
| 1984-06-21 | $6.25 | $6.25 | 46,000 | — | — |
| 1984-06-20 | $6.25 | $6.25 | 16,000 | — | — |
| 1984-06-19 | $6.25 | $6.25 | 18,400 | — | — |
| 1984-06-18 | $6.28 | $6.28 | 58,000 | — | — |
| 1984-06-15 | $6.38 | $6.37 | 40,000 | — | — |
| 1984-06-14 | $6.44 | $6.44 | 39,200 | — | — |
| 1984-06-13 | $6.50 | $6.50 | 11,600 | — | — |
| 1984-06-12 | $6.41 | $6.41 | 55,600 | — | — |
| 1984-06-11 | $6.31 | $6.31 | 78,400 | — | — |
| 1984-06-08 | $6.38 | $6.37 | 36,400 | — | — |
| 1984-06-07 | $6.38 | $6.37 | 20,800 | — | — |
| 1984-06-06 | $6.31 | $6.31 | 17,200 | — | — |
| 1984-06-05 | $6.25 | $6.25 | 46,000 | — | — |
| 1984-06-04 | $6.28 | $6.28 | 26,400 | — | — |
| 1984-06-01 | $6.13 | $6.12 | 47,200 | — | — |
| 1984-05-31 | $6.22 | $6.22 | 56,400 | — | — |
| 1984-05-30 | $6.25 | $6.25 | 10,400 | — | — |
| 1984-05-29 | $6.09 | $6.09 | 329,200 | — | — |
| 1984-05-25 | $6.13 | $6.12 | 52,800 | — | — |
| 1984-05-24 | $6.28 | $6.28 | 37,200 | — | — |
| 1984-05-23 | $6.28 | $6.28 | 19,200 | — | — |
| 1984-05-22 | $6.28 | $6.28 | 34,400 | — | — |
| 1984-05-21 | $6.25 | $6.25 | 43,200 | — | — |
| 1984-05-18 | $6.38 | $6.37 | 119,600 | — | — |
| 1984-05-17 | $6.50 | $6.50 | 18,000 | — | — |
| 1984-05-16 | $6.50 | $6.50 | 134,400 | — | — |
| 1984-05-15 | $6.59 | $6.59 | 46,800 | — | — |
| 1984-05-14 | $6.50 | $6.50 | 7,600 | — | — |
| 1984-05-11 | $6.44 | $6.44 | 22,000 | — | — |
| 1984-05-10 | $6.44 | $6.44 | 20,400 | — | — |
| 1984-05-09 | $6.53 | $6.53 | 2,400 | — | — |
| 1984-05-08 | $6.56 | $6.56 | 68,800 | — | — |
| 1984-05-07 | $6.50 | $6.50 | 106,800 | — | — |
| 1984-05-04 | $6.44 | $6.44 | 20,400 | — | — |
| 1984-05-03 | $6.50 | $6.50 | 34,400 | — | — |
| 1984-05-02 | $6.56 | $6.56 | 48,400 | — | — |
| 1984-05-01 | $6.38 | $6.37 | 79,200 | — | — |
| 1984-04-30 | $6.31 | $6.31 | 43,600 | — | — |
| 1984-04-27 | $6.28 | $6.28 | 34,400 | — | — |
| 1984-04-26 | $6.28 | $6.28 | 44,000 | — | — |
| 1984-04-25 | $6.13 | $6.12 | 124,400 | — | — |
| 1984-04-24 | $6.06 | $6.06 | 70,800 | — | — |
| 1984-04-23 | $5.94 | $5.94 | 58,800 | — | — |
| 1984-04-19 | $6.06 | $6.06 | 104,000 | — | — |
| 1984-04-18 | $6.13 | $6.12 | 90,800 | — | — |
| 1984-04-17 | $6.22 | $6.22 | 88,400 | — | — |
| 1984-04-16 | $6.22 | $6.22 | 131,200 | — | — |
| 1984-04-13 | $6.25 | $6.25 | 13,200 | — | — |
| 1984-04-12 | $6.25 | $6.25 | 56,000 | — | — |
| 1984-04-11 | $6.16 | $6.16 | 16,000 | — | — |
| 1984-04-10 | $6.13 | $6.12 | 31,600 | — | — |
| 1984-04-09 | $6.13 | $6.12 | 32,800 | — | — |
| 1984-04-06 | $6.13 | $6.12 | 47,600 | — | — |
| 1984-04-05 | $6.28 | $6.28 | 75,600 | — | — |
| 1984-04-04 | $6.44 | $6.44 | 46,000 | — | — |
| 1984-04-03 | $6.44 | $6.44 | 75,200 | — | — |
| 1984-04-02 | $6.56 | $6.56 | 16,400 | — | — |
| 1984-03-30 | $6.59 | $6.59 | 123,200 | — | — |
| 1984-03-29 | $6.56 | $6.56 | 28,800 | — | — |
| 1984-03-28 | $6.56 | $6.56 | 56,000 | — | — |
| 1984-03-27 | $6.44 | $6.44 | 34,400 | — | — |
| 1984-03-26 | $6.44 | $6.44 | 54,800 | — | — |
| 1984-03-23 | $6.44 | $6.44 | 22,000 | — | — |
| 1984-03-22 | $6.44 | $6.44 | 26,400 | — | — |
| 1984-03-21 | $6.44 | $6.44 | 55,200 | — | — |
| 1984-03-20 | $6.53 | $6.53 | 218,400 | — | — |
| 1984-03-19 | $6.53 | $6.53 | 109,200 | — | — |
| 1984-03-16 | $6.56 | $6.56 | 38,000 | — | — |
| 1984-03-15 | $6.56 | $6.56 | 88,400 | — | — |
| 1984-03-14 | $6.56 | $6.56 | 84,000 | — | — |
| 1984-03-13 | $6.53 | $6.53 | 34,800 | — | — |
| 1984-03-12 | $6.53 | $6.53 | 122,800 | — | — |
| 1984-03-09 | $6.56 | $6.56 | 62,400 | — | — |
| 1984-03-08 | $6.44 | $6.44 | 54,000 | — | — |
| 1984-03-07 | $6.50 | $6.50 | 20,000 | — | — |
| 1984-03-06 | $6.44 | $6.44 | 14,800 | — | — |
| 1984-03-05 | $6.44 | $6.44 | 19,600 | — | — |
| 1984-03-02 | $6.38 | $6.37 | 6,800 | — | — |
| 1984-03-01 | $6.31 | $6.31 | 62,800 | — | — |
| 1984-02-29 | $6.25 | $6.25 | 20,000 | — | — |
| 1984-02-28 | $6.25 | $6.25 | 19,200 | — | — |
| 1984-02-27 | $6.31 | $6.31 | 52,000 | — | — |
| 1984-02-24 | $6.22 | $6.22 | 185,200 | — | — |
| 1984-02-23 | $6.13 | $6.12 | 46,000 | — | — |
| 1984-02-22 | $6.13 | $6.12 | 20,000 | — | — |
| 1984-02-21 | $6.13 | $6.12 | 76,400 | — | — |
| 1984-02-17 | $6.22 | $6.22 | 22,800 | — | — |
| 1984-02-16 | $6.13 | $6.12 | 66,000 | — | — |
| 1984-02-15 | $6.16 | $6.16 | 89,200 | — | — |
| 1984-02-14 | $6.13 | $6.12 | 76,000 | — | — |
| 1984-02-13 | $6.13 | $6.12 | 23,600 | — | — |
| 1984-02-10 | $6.13 | $6.12 | 47,600 | — | — |
| 1984-02-09 | $6.13 | $6.12 | 51,200 | — | — |
| 1984-02-08 | $6.38 | $6.37 | 34,800 | — | — |
| 1984-02-07 | $6.38 | $6.37 | 72,800 | — | — |
| 1984-02-06 | $6.28 | $6.28 | 26,000 | — | — |
| 1984-02-03 | $6.44 | $6.44 | 46,800 | — | — |
| 1984-02-02 | $6.59 | $6.59 | 50,400 | — | — |
| 1984-02-01 | $6.66 | $6.66 | 3,600 | — | — |
| 1984-01-31 | $6.66 | $6.66 | 44,800 | — | — |
| 1984-01-30 | $6.59 | $6.59 | 16,000 | — | — |
| 1984-01-27 | $6.66 | $6.66 | 23,200 | — | — |
| 1984-01-26 | $6.56 | $6.56 | 40,400 | — | — |
| 1984-01-25 | $6.72 | $6.72 | 36,800 | — | — |
| 1984-01-24 | $6.72 | $6.72 | 22,800 | — | — |
| 1984-01-23 | $6.75 | $6.75 | 74,000 | — | — |
| 1984-01-20 | $6.88 | $6.88 | 232,800 | — | — |
| 1984-01-19 | $6.88 | $6.88 | 47,200 | — | — |
| 1984-01-18 | $6.69 | $6.69 | 24,400 | — | — |
| 1984-01-17 | $6.72 | $6.72 | 47,600 | — | — |
| 1984-01-16 | $6.66 | $6.66 | 69,200 | — | — |
| 1984-01-13 | $6.56 | $6.56 | 72,400 | — | — |
| 1984-01-12 | $6.59 | $6.59 | 22,400 | — | — |
| 1984-01-11 | $6.56 | $6.56 | 38,400 | — | — |
| 1984-01-10 | $6.59 | $6.59 | 23,200 | — | — |
| 1984-01-09 | $6.59 | $6.59 | 122,800 | — | — |
| 1984-01-06 | $6.66 | $6.66 | 94,000 | — | — |
| 1984-01-05 | $6.53 | $6.53 | 78,400 | — | — |
| 1984-01-04 | $6.41 | $6.41 | 436,000 | — | — |
| 1984-01-03 | $6.28 | $6.28 | 156,800 | — | — |