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
- 1980-03-17 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 | $5.03 | $5.03 | 78,300 | — | — |
| 1984-12-28 | $5.04 | $5.04 | 77,400 | — | — |
| 1984-12-27 | $5.06 | $5.06 | 89,100 | — | — |
| 1984-12-26 | $5.03 | $5.03 | 24,300 | — | — |
| 1984-12-24 | $5.03 | $5.03 | 239,400 | — | — |
| 1984-12-21 | $5.00 | $5.00 | 612,900 | — | — |
| 1984-12-20 | $5.01 | $5.01 | 80,100 | — | — |
| 1984-12-19 | $5.00 | $5.00 | 820,800 | — | — |
| 1984-12-18 | $4.97 | $4.97 | 59,400 | — | — |
| 1984-12-17 | $4.93 | $4.93 | 73,800 | — | — |
| 1984-12-14 | $4.97 | $4.97 | 57,600 | — | — |
| 1984-12-13 | $4.99 | $4.99 | 30,600 | — | — |
| 1984-12-12 | $4.97 | $4.97 | 31,500 | — | — |
| 1984-12-11 | $4.93 | $4.93 | 6,300 | — | — |
| 1984-12-10 | $4.92 | $4.92 | 64,800 | — | — |
| 1984-12-07 | $4.92 | $4.92 | 57,600 | — | — |
| 1984-12-06 | $5.04 | $5.04 | 443,700 | — | — |
| 1984-12-05 | $4.88 | $4.87 | 26,100 | — | — |
| 1984-12-04 | $4.89 | $4.89 | 18,900 | — | — |
| 1984-12-03 | $4.85 | $4.85 | 181,800 | — | — |
| 1984-11-30 | $4.83 | $4.83 | 18,000 | — | — |
| 1984-11-29 | $4.85 | $4.85 | 76,500 | — | — |
| 1984-11-28 | $4.92 | $4.92 | 37,800 | — | — |
| 1984-11-27 | $4.90 | $4.90 | 145,800 | — | — |
| 1984-11-26 | $4.93 | $4.93 | 54,900 | — | — |
| 1984-11-23 | $4.94 | $4.94 | 46,800 | — | — |
| 1984-11-21 | $4.88 | $4.87 | 177,300 | — | — |
| 1984-11-20 | $4.85 | $4.85 | 78,300 | — | — |
| 1984-11-19 | $4.85 | $4.85 | 111,600 | — | — |
| 1984-11-16 | $4.89 | $4.89 | 204,300 | — | — |
| 1984-11-15 | $4.92 | $4.92 | 34,200 | — | — |
| 1984-11-14 | $4.90 | $4.90 | 128,700 | — | — |
| 1984-11-13 | $4.94 | $4.94 | 9,000 | — | — |
| 1984-11-12 | $4.99 | $4.99 | 19,800 | — | — |
| 1984-11-09 | $4.99 | $4.99 | 45,900 | — | — |
| 1984-11-08 | $5.04 | $5.04 | 85,500 | — | — |
| 1984-11-07 | $5.03 | $5.03 | 197,100 | — | — |
| 1984-11-06 | $4.96 | $4.96 | 55,800 | — | — |
| 1984-11-05 | $4.93 | $4.93 | 46,800 | — | — |
| 1984-11-02 | $4.99 | $4.99 | 11,700 | — | — |
| 1984-11-01 | $5.00 | $5.00 | 63,000 | — | — |
| 1984-10-31 | $4.97 | $4.97 | 66,600 | — | — |
| 1984-10-30 | $5.01 | $5.01 | 111,600 | — | — |
| 1984-10-29 | $5.07 | $5.07 | 55,800 | — | — |
| 1984-10-26 | $5.04 | $5.04 | 88,200 | — | — |
| 1984-10-25 | $5.03 | $5.03 | 5,881,500 | — | — |
| 1984-10-24 | $5.00 | $5.00 | 175,500 | — | — |
| 1984-10-23 | $4.94 | $4.94 | 124,200 | — | — |
| 1984-10-22 | $5.00 | $5.00 | 251,100 | — | — |
| 1984-10-19 | $5.00 | $5.00 | 594,900 | — | — |
| 1984-10-18 | $4.79 | $4.79 | 54,900 | — | — |
| 1984-10-17 | $4.78 | $4.78 | 171,000 | — | — |
| 1984-10-16 | $4.81 | $4.81 | 91,800 | — | — |
| 1984-10-15 | $4.64 | $4.64 | 52,200 | — | — |
| 1984-10-12 | $4.68 | $4.68 | 64,800 | — | — |
| 1984-10-11 | $4.69 | $4.69 | 188,100 | — | — |
| 1984-10-10 | $4.47 | $4.47 | 22,500 | — | — |
| 1984-10-09 | $4.56 | $4.56 | 126,000 | — | — |
| 1984-10-08 | $4.54 | $4.54 | 210,600 | — | — |
| 1984-10-05 | $4.64 | $4.64 | 98,100 | — | — |
| 1984-10-04 | $4.72 | $4.72 | 83,700 | — | — |
| 1984-10-03 | $4.78 | $4.78 | 80,100 | — | — |
| 1984-10-02 | $4.92 | $4.92 | 154,800 | — | — |
| 1984-10-01 | $4.99 | $4.99 | 130,500 | — | — |
| 1984-09-28 | $4.97 | $4.97 | 16,200 | — | — |
| 1984-09-27 | $4.94 | $4.94 | 76,500 | — | — |
| 1984-09-26 | $4.88 | $4.87 | 70,200 | — | — |
| 1984-09-25 | $4.90 | $4.90 | 50,400 | — | — |
| 1984-09-24 | $4.86 | $4.86 | 32,400 | — | — |
| 1984-09-21 | $4.97 | $4.97 | 54,000 | — | — |
| 1984-09-20 | $5.03 | $5.03 | 24,300 | — | — |
| 1984-09-19 | $5.01 | $5.01 | 64,800 | — | — |
| 1984-09-18 | $5.06 | $5.06 | 90,000 | — | — |
| 1984-09-17 | $5.07 | $5.07 | 186,300 | — | — |
| 1984-09-14 | $5.00 | $5.00 | 59,400 | — | — |
| 1984-09-13 | $4.97 | $4.97 | 80,100 | — | — |
| 1984-09-12 | $4.90 | $4.90 | 44,100 | — | — |
| 1984-09-11 | $5.00 | $5.00 | 105,300 | — | — |
| 1984-09-10 | $4.85 | $4.85 | 117,900 | — | — |
| 1984-09-07 | $4.90 | $4.90 | 108,000 | — | — |
| 1984-09-06 | $4.97 | $4.97 | 87,300 | — | — |
| 1984-09-05 | $4.97 | $4.97 | 178,200 | — | — |
| 1984-09-04 | $5.01 | $5.01 | 201,600 | — | — |
| 1984-08-31 | $5.03 | $5.03 | 37,800 | — | — |
| 1984-08-30 | $4.94 | $4.94 | 45,900 | — | — |
| 1984-08-29 | $4.89 | $4.89 | 69,300 | — | — |
| 1984-08-28 | $5.00 | $5.00 | 83,700 | — | — |
| 1984-08-27 | $4.94 | $4.94 | 150,300 | — | — |
| 1984-08-24 | $5.00 | $5.00 | 70,200 | — | — |
| 1984-08-23 | $5.03 | $5.03 | 211,500 | — | — |
| 1984-08-22 | $4.83 | $4.83 | 122,400 | — | — |
| 1984-08-21 | $4.79 | $4.79 | 171,000 | — | — |
| 1984-08-20 | $4.75 | $4.75 | 193,500 | — | — |
| 1984-08-17 | $4.81 | $4.81 | 250,200 | — | — |
| 1984-08-16 | $4.43 | $4.43 | 93,600 | — | — |
| 1984-08-15 | $4.49 | $4.49 | 62,100 | — | — |
| 1984-08-14 | $4.49 | $4.49 | 99,900 | — | — |
| 1984-08-13 | $4.50 | $4.50 | 45,000 | — | — |
| 1984-08-10 | $4.43 | $4.43 | 478,800 | — | — |
| 1984-08-09 | $4.43 | $4.43 | 71,100 | — | — |
| 1984-08-08 | $4.39 | $4.39 | 60,300 | — | — |
| 1984-08-07 | $4.43 | $4.43 | 117,000 | — | — |
| 1984-08-06 | $4.43 | $4.43 | 438,300 | — | — |
| 1984-08-03 | $4.43 | $4.43 | 191,700 | — | — |
| 1984-08-02 | $4.26 | $4.26 | 173,700 | — | — |
| 1984-08-01 | $4.10 | $4.10 | 175,500 | — | — |
| 1984-07-31 | $4.06 | $4.06 | 78,300 | — | — |
| 1984-07-30 | $4.10 | $4.10 | 111,600 | — | — |
| 1984-07-27 | $4.17 | $4.17 | 261,900 | — | — |
| 1984-07-26 | $4.13 | $4.13 | 59,400 | — | — |
| 1984-07-25 | $4.11 | $4.11 | 25,200 | — | — |
| 1984-07-24 | $4.11 | $4.11 | 191,700 | — | — |
| 1984-07-23 | $4.21 | $4.21 | 29,700 | — | — |
| 1984-07-20 | $4.28 | $4.28 | 359,100 | — | — |
| 1984-07-19 | $4.28 | $4.28 | 36,900 | — | — |
| 1984-07-18 | $4.39 | $4.39 | 331,200 | — | — |
| 1984-07-17 | $4.40 | $4.40 | 73,800 | — | — |
| 1984-07-16 | $4.31 | $4.31 | 20,700 | — | — |
| 1984-07-13 | $4.31 | $4.31 | 23,400 | — | — |
| 1984-07-12 | $4.29 | $4.29 | 66,600 | — | — |
| 1984-07-11 | $4.31 | $4.31 | 26,100 | — | — |
| 1984-07-10 | $4.31 | $4.31 | 111,600 | — | — |
| 1984-07-09 | $4.35 | $4.35 | 331,200 | — | — |
| 1984-07-06 | $4.38 | $4.38 | 189,900 | — | — |
| 1984-07-05 | $4.40 | $4.40 | 174,600 | — | — |
| 1984-07-03 | $4.43 | $4.43 | 75,600 | — | — |
| 1984-07-02 | $4.42 | $4.42 | 33,300 | — | — |
| 1984-06-29 | $4.40 | $4.40 | 133,200 | — | — |
| 1984-06-28 | $4.43 | $4.43 | 126,000 | — | — |
| 1984-06-27 | $4.50 | $4.50 | 147,600 | — | — |
| 1984-06-26 | $4.29 | $4.29 | 193,500 | — | — |
| 1984-06-25 | $4.14 | $4.14 | 7,200 | — | — |
| 1984-06-22 | $4.15 | $4.15 | 116,100 | — | — |
| 1984-06-21 | $4.15 | $4.15 | 27,900 | — | — |
| 1984-06-20 | $4.10 | $4.10 | 25,200 | — | — |
| 1984-06-19 | $4.04 | $4.04 | 23,400 | — | — |
| 1984-06-18 | $4.03 | $4.03 | 20,700 | — | — |
| 1984-06-15 | $4.03 | $4.03 | 118,800 | — | — |
| 1984-06-14 | $4.07 | $4.07 | 1,898,100 | — | — |
| 1984-06-13 | $4.11 | $4.11 | 10,800 | — | — |
| 1984-06-12 | $4.14 | $4.14 | 95,400 | — | — |
| 1984-06-11 | $4.15 | $4.15 | 81,000 | — | — |
| 1984-06-08 | $4.19 | $4.19 | 139,500 | — | — |
| 1984-06-07 | $4.18 | $4.18 | 173,700 | — | — |
| 1984-06-06 | $4.04 | $4.04 | 690,300 | — | — |
| 1984-06-05 | $4.00 | $4.00 | 4,194,000 | — | — |
| 1984-06-04 | $4.00 | $4.00 | 204,300 | — | — |
| 1984-06-01 | $4.00 | $4.00 | 323,100 | — | — |
| 1984-05-31 | $3.89 | $3.89 | 5,452,200 | — | — |
| 1984-05-30 | $3.88 | $3.87 | 30,600 | — | — |
| 1984-05-29 | $3.89 | $3.89 | 93,600 | — | — |
| 1984-05-25 | $3.89 | $3.89 | 396,900 | — | — |
| 1984-05-24 | $3.90 | $3.90 | 72,000 | — | — |
| 1984-05-23 | $3.90 | $3.90 | 45,900 | — | — |
| 1984-05-22 | $3.93 | $3.93 | 40,500 | — | — |
| 1984-05-21 | $3.97 | $3.97 | 97,200 | — | — |
| 1984-05-18 | $4.08 | $4.08 | 33,300 | — | — |
| 1984-05-17 | $4.11 | $4.11 | 16,200 | — | — |
| 1984-05-16 | $4.08 | $4.08 | 65,700 | — | — |
| 1984-05-15 | $4.03 | $4.03 | 18,000 | — | — |
| 1984-05-14 | $4.01 | $4.01 | 17,100 | — | — |
| 1984-05-11 | $4.07 | $4.07 | 23,400 | — | — |
| 1984-05-10 | $4.13 | $4.13 | 20,700 | — | — |
| 1984-05-09 | $4.07 | $4.07 | 48,600 | — | — |
| 1984-05-08 | $4.08 | $4.08 | 88,200 | — | — |
| 1984-05-07 | $4.10 | $4.10 | 82,800 | — | — |
| 1984-05-04 | $4.14 | $4.14 | 42,300 | — | — |
| 1984-05-03 | $4.17 | $4.17 | 48,600 | — | — |
| 1984-05-02 | $4.15 | $4.15 | 64,800 | — | — |
| 1984-05-01 | $4.07 | $4.07 | 27,000 | — | — |
| 1984-04-30 | $4.08 | $4.08 | 53,100 | — | — |
| 1984-04-27 | $4.10 | $4.10 | 19,800 | — | — |
| 1984-04-26 | $4.11 | $4.11 | 60,300 | — | — |
| 1984-04-25 | $4.01 | $4.01 | 36,000 | — | — |
| 1984-04-24 | $4.08 | $4.08 | 109,800 | — | — |
| 1984-04-23 | $4.11 | $4.11 | 28,800 | — | — |
| 1984-04-19 | $4.18 | $4.18 | 25,200 | — | — |
| 1984-04-18 | $4.21 | $4.21 | 360,000 | — | — |
| 1984-04-17 | $4.13 | $4.13 | 36,000 | — | — |
| 1984-04-16 | $4.11 | $4.11 | 72,000 | — | — |
| 1984-04-13 | $4.13 | $4.13 | 18,900 | — | — |
| 1984-04-12 | $4.15 | $4.15 | 24,300 | — | — |
| 1984-04-11 | $4.08 | $4.08 | 47,700 | — | — |
| 1984-04-10 | $4.08 | $4.08 | 406,800 | — | — |
| 1984-04-09 | $4.10 | $4.10 | 68,400 | — | — |
| 1984-04-06 | $4.07 | $4.07 | 62,100 | — | — |
| 1984-04-05 | $4.17 | $4.17 | 68,400 | — | — |
| 1984-04-04 | $4.19 | $4.19 | 182,700 | — | — |
| 1984-04-03 | $4.25 | $4.25 | 77,400 | — | — |
| 1984-04-02 | $4.21 | $4.21 | 187,200 | — | — |
| 1984-03-30 | $4.22 | $4.22 | 121,500 | — | — |
| 1984-03-29 | $4.19 | $4.19 | 336,600 | — | — |
| 1984-03-28 | $4.19 | $4.19 | 108,900 | — | — |
| 1984-03-27 | $4.11 | $4.11 | 18,000 | — | — |
| 1984-03-26 | $4.15 | $4.15 | 553,500 | — | — |
| 1984-03-23 | $4.10 | $4.10 | 76,500 | — | — |
| 1984-03-22 | $4.07 | $4.07 | 117,900 | — | — |
| 1984-03-21 | $4.11 | $4.11 | 92,700 | — | — |
| 1984-03-20 | $4.11 | $4.11 | 1,053,000 | — | — |
| 1984-03-19 | $4.11 | $4.11 | 193,500 | — | — |
| 1984-03-16 | $4.10 | $4.10 | 52,200 | — | — |
| 1984-03-15 | $4.06 | $4.06 | 22,500 | — | — |
| 1984-03-14 | $4.07 | $4.07 | 34,200 | — | — |
| 1984-03-13 | $4.07 | $4.07 | 48,600 | — | — |
| 1984-03-12 | $4.08 | $4.08 | 51,300 | — | — |
| 1984-03-09 | $4.11 | $4.11 | 49,500 | — | — |
| 1984-03-08 | $4.08 | $4.08 | 99,000 | — | — |
| 1984-03-07 | $4.00 | $4.00 | 34,200 | — | — |
| 1984-03-06 | $4.01 | $4.01 | 16,200 | — | — |
| 1984-03-05 | $4.06 | $4.06 | 126,900 | — | — |
| 1984-03-02 | $4.07 | $4.07 | 829,800 | — | — |
| 1984-03-01 | $4.04 | $4.04 | 40,500 | — | — |
| 1984-02-29 | $4.08 | $4.08 | 50,400 | — | — |
| 1984-02-28 | $4.07 | $4.07 | 128,700 | — | — |
| 1984-02-27 | $4.13 | $4.13 | 81,000 | — | — |
| 1984-02-24 | $4.04 | $4.04 | 76,500 | — | — |
| 1984-02-23 | $4.01 | $4.01 | 89,100 | — | — |
| 1984-02-22 | $3.92 | $3.92 | 19,800 | — | — |
| 1984-02-21 | $3.88 | $3.87 | 39,600 | — | — |
| 1984-02-17 | $3.90 | $3.90 | 120,600 | — | — |
| 1984-02-16 | $3.88 | $3.87 | 9,000 | — | — |
| 1984-02-15 | $3.89 | $3.89 | 110,700 | — | — |
| 1984-02-14 | $3.92 | $3.92 | 214,200 | — | — |
| 1984-02-13 | $3.96 | $3.96 | 79,200 | — | — |
| 1984-02-10 | $3.96 | $3.96 | 41,400 | — | — |
| 1984-02-09 | $3.97 | $3.97 | 58,500 | — | — |
| 1984-02-08 | $3.99 | $3.99 | 44,100 | — | — |
| 1984-02-07 | $4.04 | $4.04 | 121,500 | — | — |
| 1984-02-06 | $4.00 | $4.00 | 28,800 | — | — |
| 1984-02-03 | $4.03 | $4.03 | 44,100 | — | — |
| 1984-02-02 | $4.00 | $4.00 | 39,600 | — | — |
| 1984-02-01 | $4.01 | $4.01 | 26,100 | — | — |
| 1984-01-31 | $4.00 | $4.00 | 83,700 | — | — |
| 1984-01-30 | $4.01 | $4.01 | 52,200 | — | — |
| 1984-01-27 | $4.04 | $4.04 | 17,100 | — | — |
| 1984-01-26 | $4.04 | $4.04 | 15,300 | — | — |
| 1984-01-25 | $4.00 | $4.00 | 71,100 | — | — |
| 1984-01-24 | $3.96 | $3.96 | 59,400 | — | — |
| 1984-01-23 | $3.97 | $3.97 | 320,400 | — | — |
| 1984-01-20 | $4.07 | $4.07 | 10,800 | — | — |
| 1984-01-19 | $4.04 | $4.04 | 27,900 | — | — |
| 1984-01-18 | $4.03 | $4.03 | 259,200 | — | — |
| 1984-01-17 | $4.01 | $4.01 | 33,300 | — | — |
| 1984-01-16 | $4.01 | $4.01 | 6,300 | — | — |
| 1984-01-13 | $4.03 | $4.03 | 213,300 | — | — |
| 1984-01-12 | $4.07 | $4.07 | 64,800 | — | — |
| 1984-01-11 | $4.07 | $4.07 | 18,900 | — | — |
| 1984-01-10 | $4.08 | $4.08 | 33,300 | — | — |
| 1984-01-09 | $4.06 | $4.06 | 35,100 | — | — |
| 1984-01-06 | $4.06 | $4.06 | 111,600 | — | — |
| 1984-01-05 | $4.08 | $4.08 | 224,100 | — | — |
| 1984-01-04 | $4.01 | $4.01 | 45,900 | — | — |
| 1984-01-03 | $4.03 | $4.03 | 137,700 | — | — |