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 | $4.63 | $4.71 | 791,000 | — | — |
| 1984-12-28 | $4.38 | $4.45 | 398,400 | — | — |
| 1984-12-27 | $4.38 | $4.45 | 538,100 | — | — |
| 1984-12-26 | $4.38 | $4.45 | 254,300 | — | — |
| 1984-12-24 | $4.38 | $4.45 | 203,600 | — | — |
| 1984-12-21 | $4.50 | $4.58 | 462,800 | — | — |
| 1984-12-20 | $4.38 | $4.45 | 279,200 | — | — |
| 1984-12-19 | $4.50 | $4.58 | 293,800 | — | — |
| 1984-12-18 | $4.50 | $4.58 | 290,200 | — | — |
| 1984-12-17 | $4.50 | $4.58 | 233,800 | — | — |
| 1984-12-14 | $4.38 | $4.45 | 247,300 | — | — |
| 1984-12-13 | $4.38 | $4.45 | 178,800 | — | — |
| 1984-12-12 | $4.38 | $4.45 | 181,800 | — | — |
| 1984-12-11 | $4.50 | $4.58 | 174,500 | — | — |
| 1984-12-10 | $4.50 | $4.58 | 181,200 | — | — |
| 1984-12-07 | $4.63 | $4.71 | 178,100 | — | — |
| 1984-12-06 | $4.63 | $4.71 | 204,400 | — | — |
| 1984-12-05 | $4.75 | $4.84 | 218,200 | — | — |
| 1984-12-04 | $4.50 | $4.58 | 163,900 | — | — |
| 1984-12-03 | $4.75 | $4.84 | 204,100 | — | — |
| 1984-11-30 | $4.88 | $4.96 | 139,400 | — | — |
| 1984-11-29 | $4.88 | $4.96 | 201,600 | — | — |
| 1984-11-28 | $4.88 | $4.96 | 438,100 | — | — |
| 1984-11-27 | $5.25 | $5.35 | 228,000 | — | — |
| 1984-11-26 | $5.25 | $5.35 | 298,800 | — | — |
| 1984-11-23 | $5.25 | $5.35 | 275,900 | — | — |
| 1984-11-21 | $5.13 | $5.22 | 750,100 | — | — |
| 1984-11-20 | $4.63 | $4.71 | 242,300 | — | — |
| 1984-11-19 | $4.50 | $4.58 | 221,300 | — | — |
| 1984-11-16 | $4.50 | $4.58 | 104,100 | — | — |
| 1984-11-15 | $4.75 | $4.84 | 172,100 | — | — |
| 1984-11-14 | $4.63 | $4.71 | 232,600 | — | — |
| 1984-11-13 | $4.63 | $4.71 | 175,000 | — | — |
| 1984-11-12 | $4.63 | $4.71 | 144,700 | — | — |
| 1984-11-09 | $4.63 | $4.71 | 169,400 | — | — |
| 1984-11-08 | $4.75 | $4.84 | 172,500 | — | — |
| 1984-11-07 | $4.63 | $4.71 | 211,000 | — | — |
| 1984-11-06 | $4.88 | $4.96 | 230,700 | — | — |
| 1984-11-05 | $4.75 | $4.84 | 235,600 | — | — |
| 1984-11-02 | $4.63 | $4.71 | 326,800 | — | — |
| 1984-11-01 | $4.50 | $4.58 | 230,700 | — | — |
| 1984-10-31 | $4.50 | $4.58 | 161,300 | — | — |
| 1984-10-30 | $4.50 | $4.58 | 154,700 | — | — |
| 1984-10-29 | $4.50 | $4.58 | 164,600 | — | — |
| 1984-10-26 | $4.50 | $4.58 | 136,000 | — | — |
| 1984-10-25 | $4.63 | $4.71 | 95,500 | — | — |
| 1984-10-24 | $4.63 | $4.71 | 227,700 | — | — |
| 1984-10-23 | $4.50 | $4.58 | 191,200 | — | — |
| 1984-10-22 | $4.50 | $4.58 | 171,300 | — | — |
| 1984-10-19 | $4.50 | $4.58 | 195,100 | — | — |
| 1984-10-18 | $4.63 | $4.71 | 151,000 | — | — |
| 1984-10-17 | $4.50 | $4.58 | 110,400 | — | — |
| 1984-10-16 | $4.50 | $4.58 | 103,300 | — | — |
| 1984-10-15 | $4.63 | $4.71 | 158,800 | — | — |
| 1984-10-12 | $4.50 | $4.58 | 128,400 | — | — |
| 1984-10-11 | $4.50 | $4.58 | 125,500 | — | — |
| 1984-10-10 | $4.50 | $4.58 | 156,800 | — | — |
| 1984-10-09 | $4.50 | $4.58 | 90,900 | — | — |
| 1984-10-08 | $4.50 | $4.58 | 125,200 | — | — |
| 1984-10-05 | $4.63 | $4.71 | 141,400 | — | — |
| 1984-10-04 | $4.50 | $4.58 | 144,200 | — | — |
| 1984-10-03 | $4.63 | $4.71 | 148,700 | — | — |
| 1984-10-02 | $4.75 | $4.84 | 133,600 | — | — |
| 1984-10-01 | $4.88 | $4.96 | 160,200 | — | — |
| 1984-09-28 | $4.75 | $4.84 | 183,500 | — | — |
| 1984-09-27 | $4.50 | $4.58 | 242,100 | — | — |
| 1984-09-26 | $4.75 | $4.84 | 155,200 | — | — |
| 1984-09-25 | $4.75 | $4.84 | 141,400 | — | — |
| 1984-09-24 | $4.75 | $4.84 | 88,200 | — | — |
| 1984-09-21 | $4.75 | $4.84 | 107,700 | — | — |
| 1984-09-20 | $4.75 | $4.84 | 98,000 | — | — |
| 1984-09-19 | $4.88 | $4.96 | 157,900 | — | — |
| 1984-09-18 | $4.88 | $4.96 | 183,100 | — | — |
| 1984-09-17 | $4.75 | $4.84 | 194,600 | — | — |
| 1984-09-14 | $4.75 | $4.84 | 315,200 | — | — |
| 1984-09-13 | $5.13 | $5.22 | 81,500 | — | — |
| 1984-09-12 | $5.00 | $5.09 | 119,300 | — | — |
| 1984-09-11 | $5.13 | $5.22 | 90,300 | — | — |
| 1984-09-10 | $5.13 | $5.22 | 136,800 | — | — |
| 1984-09-07 | $5.13 | $5.22 | 127,200 | — | — |
| 1984-09-06 | $5.00 | $5.09 | 305,500 | — | — |
| 1984-09-05 | $5.13 | $5.22 | 204,600 | — | — |
| 1984-09-04 | $5.25 | $5.35 | 144,300 | — | — |
| 1984-08-31 | $5.25 | $5.35 | 124,000 | — | — |
| 1984-08-30 | $5.25 | $5.35 | 91,700 | — | — |
| 1984-08-29 | $5.25 | $5.35 | 129,400 | — | — |
| 1984-08-28 | $5.38 | $5.47 | 65,700 | — | — |
| 1984-08-27 | $5.38 | $5.47 | 73,200 | — | — |
| 1984-08-24 | $5.38 | $5.47 | 194,600 | — | — |
| 1984-08-23 | $5.88 | $5.98 | 108,300 | — | — |
| 1984-08-22 | $6.13 | $6.24 | 182,400 | — | — |
| 1984-08-21 | $6.38 | $6.49 | 250,500 | — | — |
| 1984-08-20 | $6.25 | $6.36 | 405,600 | — | — |
| 1984-08-17 | $5.75 | $5.85 | 283,200 | — | — |
| 1984-08-16 | $5.25 | $5.35 | 163,900 | — | — |
| 1984-08-15 | $4.88 | $4.96 | 66,400 | — | — |
| 1984-08-14 | $4.88 | $4.96 | 86,000 | — | — |
| 1984-08-13 | $4.88 | $4.96 | 130,700 | — | — |
| 1984-08-10 | $5.00 | $5.09 | 113,800 | — | — |
| 1984-08-09 | $5.13 | $5.22 | 91,700 | — | — |
| 1984-08-08 | $5.13 | $5.22 | 115,700 | — | — |
| 1984-08-07 | $5.38 | $5.47 | 139,500 | — | — |
| 1984-08-06 | $5.63 | $5.73 | 310,300 | — | — |
| 1984-08-03 | $5.88 | $5.98 | 210,800 | — | — |
| 1984-08-02 | $5.50 | $5.60 | 357,800 | — | — |
| 1984-08-01 | $5.38 | $5.47 | 262,100 | — | — |
| 1984-07-31 | $4.63 | $4.71 | 171,800 | — | — |
| 1984-07-30 | $4.75 | $4.84 | 165,500 | — | — |
| 1984-07-27 | $4.63 | $4.71 | 123,300 | — | — |
| 1984-07-26 | $4.50 | $4.58 | 166,200 | — | — |
| 1984-07-25 | $4.63 | $4.71 | 105,000 | — | — |
| 1984-07-24 | $4.63 | $4.71 | 132,700 | — | — |
| 1984-07-23 | $4.75 | $4.84 | 158,000 | — | — |
| 1984-07-20 | $4.75 | $4.84 | 145,800 | — | — |
| 1984-07-19 | $4.75 | $4.84 | 245,300 | — | — |
| 1984-07-18 | $4.75 | $4.84 | 332,900 | — | — |
| 1984-07-17 | $5.00 | $5.09 | 336,300 | — | — |
| 1984-07-16 | $5.88 | $5.98 | 255,000 | — | — |
| 1984-07-13 | $6.00 | $6.11 | 233,200 | — | — |
| 1984-07-12 | $5.63 | $5.73 | 207,000 | — | — |
| 1984-07-11 | $6.00 | $6.11 | 201,000 | — | — |
| 1984-07-10 | $6.25 | $6.36 | 84,900 | — | — |
| 1984-07-09 | $6.25 | $6.36 | 112,000 | — | — |
| 1984-07-06 | $6.63 | $6.74 | 212,100 | — | — |
| 1984-07-05 | $6.63 | $6.74 | 278,000 | — | — |
| 1984-07-03 | $6.13 | $6.24 | 188,700 | — | — |
| 1984-07-02 | $6.00 | $6.11 | 206,600 | — | — |
| 1984-06-29 | $6.00 | $6.11 | 218,600 | — | — |
| 1984-06-28 | $6.00 | $6.11 | 158,600 | — | — |
| 1984-06-27 | $6.13 | $6.24 | 299,800 | — | — |
| 1984-06-26 | $6.13 | $6.24 | 684,200 | — | — |
| 1984-06-25 | $6.63 | $6.74 | 109,900 | — | — |
| 1984-06-22 | $6.63 | $6.74 | 80,000 | — | — |
| 1984-06-21 | $6.75 | $6.87 | 131,000 | — | — |
| 1984-06-20 | $6.88 | $7.00 | 99,700 | — | — |
| 1984-06-19 | $6.75 | $6.87 | 104,900 | — | — |
| 1984-06-18 | $6.75 | $6.87 | 116,900 | — | — |
| 1984-06-15 | $6.63 | $6.74 | 177,600 | — | — |
| 1984-06-14 | $6.50 | $6.62 | 227,900 | — | — |
| 1984-06-13 | $6.50 | $6.62 | 270,700 | — | — |
| 1984-06-12 | $7.00 | $7.13 | 351,100 | — | — |
| 1984-06-11 | $7.13 | $7.25 | 205,800 | — | — |
| 1984-06-08 | $7.13 | $7.25 | 152,700 | — | — |
| 1984-06-07 | $7.50 | $7.64 | 535,100 | — | — |
| 1984-06-06 | $8.00 | $8.14 | 143,700 | — | — |
| 1984-06-05 | $7.88 | $8.02 | 251,900 | — | — |
| 1984-06-04 | $7.75 | $7.89 | 219,100 | — | — |
| 1984-06-01 | $7.88 | $8.02 | 165,100 | — | — |
| 1984-05-31 | $8.00 | $8.14 | 207,600 | — | — |
| 1984-05-30 | $8.00 | $8.14 | 97,000 | — | — |
| 1984-05-29 | $7.88 | $8.02 | 110,700 | — | — |
| 1984-05-25 | $7.88 | $8.02 | 142,600 | — | — |
| 1984-05-24 | $7.63 | $7.76 | 95,300 | — | — |
| 1984-05-23 | $7.63 | $7.76 | 89,700 | — | — |
| 1984-05-22 | $7.75 | $7.89 | 98,500 | — | — |
| 1984-05-21 | $7.75 | $7.89 | 77,800 | — | — |
| 1984-05-18 | $7.88 | $8.02 | 97,600 | — | — |
| 1984-05-17 | $8.25 | $8.40 | 96,000 | — | — |
| 1984-05-16 | $8.38 | $8.53 | 458,400 | — | — |
| 1984-05-15 | $8.50 | $8.65 | 296,800 | — | — |
| 1984-05-14 | $7.63 | $7.76 | 123,900 | — | — |
| 1984-05-11 | $7.75 | $7.89 | 192,500 | — | — |
| 1984-05-10 | $7.50 | $7.64 | 95,800 | — | — |
| 1984-05-09 | $7.50 | $7.64 | 156,900 | — | — |
| 1984-05-08 | $8.00 | $8.14 | 120,300 | — | — |
| 1984-05-07 | $8.13 | $8.27 | 186,100 | — | — |
| 1984-05-04 | $8.13 | $8.27 | 98,500 | — | — |
| 1984-05-03 | $8.38 | $8.53 | 181,700 | — | — |
| 1984-05-02 | $8.75 | $8.91 | 569,600 | — | — |
| 1984-05-01 | $8.75 | $8.91 | 405,500 | — | — |
| 1984-04-30 | $7.38 | $7.51 | 270,200 | — | — |
| 1984-04-27 | $6.88 | $7.00 | 293,700 | — | — |
| 1984-04-26 | $6.13 | $6.24 | 424,100 | — | — |
| 1984-04-25 | $6.25 | $6.36 | 556,500 | — | — |
| 1984-04-24 | $6.25 | $6.36 | 466,200 | — | — |
| 1984-04-23 | $6.75 | $6.87 | 550,500 | — | — |
| 1984-04-19 | $7.38 | $7.51 | 326,400 | — | — |
| 1984-04-18 | $7.50 | $7.64 | 400,100 | — | — |
| 1984-04-17 | $7.75 | $7.89 | 384,700 | — | — |
| 1984-04-16 | $8.00 | $8.14 | 418,600 | — | — |
| 1984-04-13 | $8.38 | $8.53 | 438,100 | — | — |
| 1984-04-12 | $8.88 | $9.04 | 268,700 | — | — |
| 1984-04-11 | $9.00 | $9.16 | 570,300 | — | — |
| 1984-04-10 | $9.00 | $9.16 | 665,000 | — | — |
| 1984-04-09 | $8.50 | $8.65 | 570,400 | — | — |
| 1984-04-06 | $8.63 | $8.78 | 348,500 | — | — |
| 1984-04-05 | $8.75 | $8.91 | 978,100 | — | — |
| 1984-04-04 | $9.13 | $9.29 | 493,600 | — | — |
| 1984-04-03 | $8.88 | $9.04 | 785,900 | — | — |
| 1984-04-02 | $9.75 | $9.93 | 240,600 | — | — |
| 1984-03-30 | $9.75 | $9.93 | 289,000 | — | — |
| 1984-03-29 | $9.88 | $10.05 | 669,700 | — | — |
| 1984-03-28 | $10.00 | $10.18 | 491,300 | — | — |
| 1984-03-27 | $10.50 | $10.69 | 364,000 | — | — |
| 1984-03-26 | $10.75 | $10.94 | 239,800 | — | — |
| 1984-03-23 | $11.00 | $11.20 | 275,300 | — | — |
| 1984-03-22 | $11.13 | $11.33 | 67,600 | — | — |
| 1984-03-21 | $11.25 | $11.45 | 87,700 | — | — |
| 1984-03-20 | $11.25 | $11.45 | 107,800 | — | — |
| 1984-03-19 | $11.13 | $11.33 | 255,800 | — | — |
| 1984-03-16 | $11.50 | $11.71 | 140,800 | — | — |
| 1984-03-15 | $11.38 | $11.58 | 183,200 | — | — |
| 1984-03-14 | $11.38 | $11.58 | 167,400 | — | — |
| 1984-03-13 | $11.13 | $11.33 | 201,000 | — | — |
| 1984-03-12 | $10.75 | $10.94 | 309,900 | — | — |
| 1984-03-09 | $10.50 | $10.69 | 356,900 | — | — |
| 1984-03-08 | $10.75 | $10.94 | 255,000 | — | — |
| 1984-03-07 | $11.13 | $11.33 | 187,900 | — | — |
| 1984-03-06 | $11.25 | $11.45 | 164,900 | — | — |
| 1984-03-05 | $11.38 | $11.58 | 254,400 | — | — |
| 1984-03-02 | $11.75 | $11.96 | 380,200 | — | — |
| 1984-03-01 | $12.13 | $12.34 | 184,500 | — | — |
| 1984-02-29 | $12.25 | $12.47 | 694,000 | — | — |
| 1984-02-28 | $12.38 | $12.60 | 132,800 | — | — |
| 1984-02-27 | $12.50 | $12.73 | 172,900 | — | — |
| 1984-02-24 | $12.38 | $12.60 | 167,400 | — | — |
| 1984-02-23 | $11.88 | $12.09 | 583,700 | — | — |
| 1984-02-22 | $12.25 | $12.47 | 258,700 | — | — |
| 1984-02-21 | $11.50 | $11.71 | 202,400 | — | — |
| 1984-02-17 | $10.75 | $10.94 | 301,800 | — | — |
| 1984-02-16 | $10.88 | $11.07 | 368,200 | — | — |
| 1984-02-15 | $10.25 | $10.44 | 400,000 | — | — |
| 1984-02-14 | $10.25 | $10.44 | 508,000 | — | — |
| 1984-02-13 | $11.00 | $11.20 | 372,100 | — | — |
| 1984-02-10 | $11.75 | $11.96 | 483,300 | — | — |
| 1984-02-09 | $12.25 | $12.47 | 188,100 | — | — |
| 1984-02-08 | $12.50 | $12.73 | 117,700 | — | — |
| 1984-02-07 | $12.38 | $12.60 | 193,200 | — | — |
| 1984-02-06 | $12.50 | $12.73 | 168,700 | — | — |
| 1984-02-03 | $12.75 | $12.98 | 166,600 | — | — |
| 1984-02-02 | $12.63 | $12.85 | 208,100 | — | — |
| 1984-02-01 | $12.63 | $12.85 | 188,800 | — | — |
| 1984-01-31 | $12.63 | $12.85 | 190,400 | — | — |
| 1984-01-30 | $12.50 | $12.73 | 366,700 | — | — |
| 1984-01-27 | $12.50 | $12.73 | 544,100 | — | — |
| 1984-01-26 | $13.00 | $13.24 | 463,800 | — | — |
| 1984-01-25 | $13.25 | $13.49 | 152,400 | — | — |
| 1984-01-24 | $13.25 | $13.49 | 249,600 | — | — |
| 1984-01-23 | $13.25 | $13.49 | 501,500 | — | — |
| 1984-01-20 | $13.75 | $14.00 | 352,800 | — | — |
| 1984-01-19 | $14.00 | $14.25 | 216,300 | — | — |
| 1984-01-18 | $13.75 | $14.00 | 194,500 | — | — |
| 1984-01-17 | $13.88 | $14.13 | 369,500 | — | — |
| 1984-01-16 | $13.75 | $14.00 | 180,500 | — | — |
| 1984-01-13 | $14.75 | $15.02 | 300,600 | — | — |
| 1984-01-12 | $15.00 | $15.27 | 153,400 | — | — |
| 1984-01-11 | $15.00 | $15.27 | 232,300 | — | — |
| 1984-01-10 | $15.38 | $15.65 | 238,200 | — | — |
| 1984-01-09 | $15.75 | $16.04 | 352,300 | — | — |
| 1984-01-06 | $15.63 | $15.91 | 318,200 | — | — |
| 1984-01-05 | $15.50 | $15.78 | 271,700 | — | — |
| 1984-01-04 | $15.25 | $15.53 | 383,300 | — | — |
| 1984-01-03 | $14.50 | $14.76 | 209,100 | — | — |