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
- 1983-01-21 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 | $6.19 | $6.26 | 135,467 | — | — |
| 1984-12-28 | $6.19 | $6.26 | 308,800 | — | — |
| 1984-12-27 | $6.14 | $6.21 | 121,867 | — | — |
| 1984-12-26 | $6.14 | $6.21 | 38,133 | — | — |
| 1984-12-24 | $6.19 | $6.26 | 84,267 | — | — |
| 1984-12-21 | $6.23 | $6.30 | 173,867 | — | — |
| 1984-12-20 | $6.23 | $6.30 | 192,267 | — | — |
| 1984-12-19 | $6.33 | $6.36 | 519,733 | — | — |
| 1984-12-18 | $6.23 | $6.27 | 341,067 | — | — |
| 1984-12-17 | $6.09 | $6.12 | 159,467 | — | — |
| 1984-12-14 | $6.05 | $6.08 | 783,200 | — | — |
| 1984-12-13 | $5.95 | $5.98 | 274,933 | — | — |
| 1984-12-12 | $5.86 | $5.89 | 134,133 | — | — |
| 1984-12-11 | $5.77 | $5.79 | 210,933 | — | — |
| 1984-12-10 | $5.86 | $5.89 | 81,333 | — | — |
| 1984-12-07 | $5.91 | $5.94 | 136,000 | — | — |
| 1984-12-06 | $5.91 | $5.94 | 154,667 | — | — |
| 1984-12-05 | $6.00 | $6.03 | 198,400 | — | — |
| 1984-12-04 | $5.91 | $5.94 | 262,400 | — | — |
| 1984-12-03 | $5.91 | $5.94 | 70,400 | — | — |
| 1984-11-30 | $6.09 | $6.12 | 216,000 | — | — |
| 1984-11-29 | $6.09 | $6.12 | 254,400 | — | — |
| 1984-11-28 | $6.23 | $6.27 | 101,333 | — | — |
| 1984-11-27 | $6.23 | $6.27 | 324,267 | — | — |
| 1984-11-26 | $6.23 | $6.27 | 65,600 | — | — |
| 1984-11-23 | $6.38 | $6.41 | 992,800 | — | — |
| 1984-11-21 | $6.33 | $6.36 | 126,400 | — | — |
| 1984-11-20 | $6.28 | $6.31 | 145,067 | — | — |
| 1984-11-19 | $6.38 | $6.41 | 301,867 | — | — |
| 1984-11-16 | $6.19 | $6.22 | 253,600 | — | — |
| 1984-11-15 | $6.28 | $6.31 | 304,800 | — | — |
| 1984-11-14 | $6.38 | $6.41 | 404,533 | — | — |
| 1984-11-13 | $6.56 | $6.60 | 190,133 | — | — |
| 1984-11-12 | $6.56 | $6.60 | 142,933 | — | — |
| 1984-11-09 | $6.66 | $6.69 | 398,933 | — | — |
| 1984-11-08 | $6.75 | $6.78 | 268,267 | — | — |
| 1984-11-07 | $6.75 | $6.78 | 370,133 | — | — |
| 1984-11-06 | $6.23 | $6.27 | 110,400 | — | — |
| 1984-11-05 | $6.23 | $6.27 | 142,400 | — | — |
| 1984-11-02 | $6.33 | $6.36 | 185,333 | — | — |
| 1984-11-01 | $6.47 | $6.50 | 31,467 | — | — |
| 1984-10-31 | $6.42 | $6.45 | 171,733 | — | — |
| 1984-10-30 | $6.42 | $6.45 | 328,800 | — | — |
| 1984-10-29 | $6.52 | $6.55 | 171,467 | — | — |
| 1984-10-26 | $6.75 | $6.78 | 90,933 | — | — |
| 1984-10-25 | $6.75 | $6.78 | 70,133 | — | — |
| 1984-10-24 | $6.80 | $6.83 | 246,667 | — | — |
| 1984-10-23 | $6.94 | $6.97 | 103,467 | — | — |
| 1984-10-22 | $6.94 | $6.97 | 333,333 | — | — |
| 1984-10-19 | $6.75 | $6.78 | 549,067 | — | — |
| 1984-10-18 | $7.08 | $7.11 | 86,133 | — | — |
| 1984-10-17 | $7.17 | $7.21 | 63,200 | — | — |
| 1984-10-16 | $7.22 | $7.26 | 65,600 | — | — |
| 1984-10-15 | $7.27 | $7.30 | 46,667 | — | — |
| 1984-10-12 | $7.31 | $7.35 | 54,667 | — | — |
| 1984-10-11 | $7.27 | $7.30 | 366,133 | — | — |
| 1984-10-10 | $7.22 | $7.26 | 152,000 | — | — |
| 1984-10-09 | $7.31 | $7.35 | 76,000 | — | — |
| 1984-10-08 | $7.50 | $7.54 | 143,200 | — | — |
| 1984-10-05 | $7.41 | $7.44 | 856,533 | — | — |
| 1984-10-04 | $7.22 | $7.26 | 436,533 | — | — |
| 1984-10-03 | $7.22 | $7.26 | 248,000 | — | — |
| 1984-10-02 | $6.98 | $7.02 | 206,400 | — | — |
| 1984-10-01 | $6.89 | $6.93 | 314,400 | — | — |
| 1984-09-28 | $7.27 | $7.30 | 60,267 | — | — |
| 1984-09-27 | $7.31 | $7.35 | 151,467 | — | — |
| 1984-09-26 | $7.31 | $7.35 | 157,067 | — | — |
| 1984-09-25 | $7.22 | $7.26 | 217,333 | — | — |
| 1984-09-24 | $7.31 | $7.35 | 107,467 | — | — |
| 1984-09-21 | $7.41 | $7.44 | 415,200 | — | — |
| 1984-09-20 | $7.50 | $7.54 | 402,667 | — | — |
| 1984-09-19 | $7.31 | $7.35 | 186,400 | — | — |
| 1984-09-18 | $7.41 | $7.44 | 88,533 | — | — |
| 1984-09-17 | $7.41 | $7.44 | 252,533 | — | — |
| 1984-09-14 | $7.27 | $7.30 | 274,133 | — | — |
| 1984-09-13 | $7.31 | $7.35 | 190,400 | — | — |
| 1984-09-12 | $7.45 | $7.49 | 185,333 | — | — |
| 1984-09-11 | $7.50 | $7.54 | 242,133 | — | — |
| 1984-09-10 | $7.50 | $7.54 | 41,600 | — | — |
| 1984-09-07 | $7.64 | $7.68 | 149,333 | — | — |
| 1984-09-06 | $7.41 | $7.44 | 398,933 | — | — |
| 1984-09-05 | $7.41 | $7.44 | 280,533 | — | — |
| 1984-09-04 | $7.88 | $7.91 | 232,800 | — | — |
| 1984-08-31 | $7.55 | $7.59 | 222,133 | — | — |
| 1984-08-30 | $7.59 | $7.63 | 174,400 | — | — |
| 1984-08-29 | $7.59 | $7.63 | 290,667 | — | — |
| 1984-08-28 | $7.55 | $7.59 | 219,200 | — | — |
| 1984-08-27 | $7.41 | $7.44 | 59,200 | — | — |
| 1984-08-24 | $7.50 | $7.54 | 189,067 | — | — |
| 1984-08-23 | $7.41 | $7.44 | 160,267 | — | — |
| 1984-08-22 | $7.45 | $7.49 | 341,600 | — | — |
| 1984-08-21 | $7.41 | $7.44 | 733,600 | — | — |
| 1984-08-20 | $7.08 | $7.11 | 470,667 | — | — |
| 1984-08-17 | $7.08 | $7.11 | 495,733 | — | — |
| 1984-08-16 | $6.98 | $7.02 | 325,600 | — | — |
| 1984-08-15 | $7.27 | $7.30 | 281,867 | — | — |
| 1984-08-14 | $7.36 | $7.40 | 162,133 | — | — |
| 1984-08-13 | $7.45 | $7.49 | 357,867 | — | — |
| 1984-08-10 | $7.45 | $7.49 | 487,200 | — | — |
| 1984-08-09 | $7.69 | $7.73 | 1,697,867 | — | — |
| 1984-08-08 | $7.27 | $7.30 | 1,725,333 | — | — |
| 1984-08-07 | $6.66 | $6.69 | 968,000 | — | — |
| 1984-08-06 | $6.47 | $6.50 | 479,200 | — | — |
| 1984-08-03 | $6.80 | $6.83 | 676,267 | — | — |
| 1984-08-02 | $6.70 | $6.74 | 463,733 | — | — |
| 1984-08-01 | $6.80 | $6.83 | 1,574,133 | — | — |
| 1984-07-31 | $6.66 | $6.69 | 1,521,067 | — | — |
| 1984-07-30 | $6.33 | $6.36 | 4,421,333 | — | — |
| 1984-07-27 | $6.75 | $6.78 | 1,599,200 | — | — |
| 1984-07-26 | $7.27 | $7.30 | 1,709,333 | — | — |
| 1984-07-25 | $7.88 | $7.91 | 1,876,800 | — | — |
| 1984-07-24 | $7.41 | $7.44 | 724,267 | — | — |
| 1984-07-23 | $7.78 | $7.82 | 745,333 | — | — |
| 1984-07-20 | $8.25 | $8.29 | 338,400 | — | — |
| 1984-07-19 | $8.25 | $8.29 | 635,733 | — | — |
| 1984-07-18 | $8.39 | $8.43 | 602,400 | — | — |
| 1984-07-17 | $8.39 | $8.43 | 396,800 | — | — |
| 1984-07-16 | $8.53 | $8.57 | 824,800 | — | — |
| 1984-07-13 | $8.53 | $8.57 | 241,867 | — | — |
| 1984-07-12 | $8.53 | $8.57 | 148,800 | — | — |
| 1984-07-11 | $8.53 | $8.57 | 292,533 | — | — |
| 1984-07-10 | $8.53 | $8.57 | 359,733 | — | — |
| 1984-07-09 | $8.53 | $8.57 | 285,067 | — | — |
| 1984-07-06 | $8.67 | $8.72 | 285,867 | — | — |
| 1984-07-05 | $8.77 | $8.81 | 366,667 | — | — |
| 1984-07-03 | $8.77 | $8.81 | 662,133 | — | — |
| 1984-07-02 | $8.81 | $8.86 | 748,533 | — | — |
| 1984-06-29 | $8.63 | $8.67 | 507,467 | — | — |
| 1984-06-28 | $8.44 | $8.48 | 1,396,000 | — | — |
| 1984-06-27 | $8.63 | $8.67 | 793,333 | — | — |
| 1984-06-26 | $9.05 | $9.09 | 356,000 | — | — |
| 1984-06-25 | $8.95 | $9.00 | 215,733 | — | — |
| 1984-06-22 | $8.91 | $8.95 | 874,933 | — | — |
| 1984-06-21 | $8.95 | $9.00 | 230,667 | — | — |
| 1984-06-20 | $8.95 | $9.00 | 158,933 | — | — |
| 1984-06-19 | $8.86 | $8.90 | 21,333 | — | — |
| 1984-06-18 | $8.91 | $8.95 | 184,000 | — | — |
| 1984-06-15 | $8.91 | $8.95 | 237,867 | — | — |
| 1984-06-14 | $9.00 | $9.05 | 212,000 | — | — |
| 1984-06-13 | $8.86 | $8.90 | 879,200 | — | — |
| 1984-06-12 | $8.95 | $9.00 | 168,800 | — | — |
| 1984-06-11 | $8.91 | $8.95 | 293,867 | — | — |
| 1984-06-08 | $8.95 | $9.00 | 48,800 | — | — |
| 1984-06-07 | $8.95 | $9.00 | 97,867 | — | — |
| 1984-06-06 | $8.95 | $9.00 | 257,333 | — | — |
| 1984-06-05 | $8.95 | $9.00 | 153,600 | — | — |
| 1984-06-04 | $8.95 | $9.00 | 35,200 | — | — |
| 1984-06-01 | $8.91 | $8.95 | 682,400 | — | — |
| 1984-05-31 | $9.00 | $9.05 | 192,267 | — | — |
| 1984-05-30 | $9.00 | $9.05 | 65,600 | — | — |
| 1984-05-29 | $9.00 | $9.05 | 42,933 | — | — |
| 1984-05-25 | $9.00 | $9.05 | 65,067 | — | — |
| 1984-05-24 | $8.95 | $9.00 | 357,600 | — | — |
| 1984-05-23 | $8.86 | $8.90 | 287,200 | — | — |
| 1984-05-22 | $9.00 | $9.05 | 107,733 | — | — |
| 1984-05-21 | $9.05 | $9.09 | 50,667 | — | — |
| 1984-05-18 | $9.05 | $9.09 | 431,733 | — | — |
| 1984-05-17 | $9.00 | $9.05 | 520,267 | — | — |
| 1984-05-16 | $9.05 | $9.09 | 126,400 | — | — |
| 1984-05-15 | $9.00 | $9.05 | 1,827,733 | — | — |
| 1984-05-14 | $9.09 | $9.14 | 521,867 | — | — |
| 1984-05-11 | $9.09 | $9.14 | 889,867 | — | — |
| 1984-05-10 | $9.14 | $9.19 | 63,733 | — | — |
| 1984-05-09 | $9.09 | $9.14 | 121,067 | — | — |
| 1984-05-08 | $9.09 | $9.14 | 266,667 | — | — |
| 1984-05-07 | $9.09 | $9.14 | 418,933 | — | — |
| 1984-05-04 | $9.09 | $9.14 | 666,933 | — | — |
| 1984-05-03 | $9.14 | $9.19 | 281,867 | — | — |
| 1984-05-02 | $9.09 | $9.14 | 1,292,000 | — | — |
| 1984-05-01 | $9.14 | $9.19 | 316,000 | — | — |
| 1984-04-30 | $9.14 | $9.19 | 662,933 | — | — |
| 1984-04-27 | $9.09 | $9.14 | 921,333 | — | — |
| 1984-04-26 | $9.05 | $9.09 | 1,919,733 | — | — |
| 1984-04-25 | $9.09 | $9.14 | 11,744,000 | — | — |
| 1984-04-24 | $8.34 | $8.39 | 2,606,933 | — | — |
| 1984-04-23 | $8.39 | $8.43 | 6,339,733 | — | — |
| 1984-04-19 | $6.52 | $6.55 | 579,200 | — | — |
| 1984-04-18 | $6.33 | $6.36 | 418,133 | — | — |
| 1984-04-17 | $6.00 | $6.03 | 207,733 | — | — |
| 1984-04-16 | $5.91 | $5.94 | 237,067 | — | — |
| 1984-04-13 | $5.91 | $5.94 | 158,933 | — | — |
| 1984-04-12 | $6.09 | $6.12 | 496,267 | — | — |
| 1984-04-11 | $6.23 | $6.27 | 734,667 | — | — |
| 1984-04-10 | $5.95 | $5.98 | 736,533 | — | — |
| 1984-04-09 | $5.11 | $5.14 | 82,400 | — | — |
| 1984-04-06 | $5.20 | $5.23 | 100,800 | — | — |
| 1984-04-05 | $5.20 | $5.23 | 604,000 | — | — |
| 1984-04-04 | $5.02 | $5.04 | 576,800 | — | — |
| 1984-04-03 | $4.69 | $4.71 | 80,800 | — | — |
| 1984-04-02 | $4.88 | $4.90 | 84,800 | — | — |
| 1984-03-30 | $4.88 | $4.90 | 270,133 | — | — |
| 1984-03-29 | $4.78 | $4.81 | 92,800 | — | — |
| 1984-03-28 | $4.88 | $4.90 | 222,400 | — | — |
| 1984-03-27 | $4.88 | $4.90 | 476,000 | — | — |
| 1984-03-26 | $4.97 | $4.99 | 134,933 | — | — |
| 1984-03-23 | $4.73 | $4.76 | 90,133 | — | — |
| 1984-03-22 | $4.78 | $4.81 | 257,867 | — | — |
| 1984-03-21 | $5.02 | $5.04 | 141,067 | — | — |
| 1984-03-20 | $5.11 | $5.14 | 212,533 | — | — |
| 1984-03-19 | $5.16 | $5.18 | 53,600 | — | — |
| 1984-03-16 | $5.25 | $5.28 | 118,400 | — | — |
| 1984-03-15 | $5.20 | $5.23 | 168,800 | — | — |
| 1984-03-14 | $5.25 | $5.28 | 97,333 | — | — |
| 1984-03-13 | $5.34 | $5.37 | 95,733 | — | — |
| 1984-03-12 | $5.16 | $5.18 | 60,800 | — | — |
| 1984-03-09 | $5.20 | $5.20 | 248,533 | — | — |
| 1984-03-08 | $5.34 | $5.34 | 28,800 | — | — |
| 1984-03-07 | $5.44 | $5.44 | 70,400 | — | — |
| 1984-03-06 | $5.58 | $5.58 | 128,533 | — | — |
| 1984-03-05 | $5.44 | $5.44 | 31,467 | — | — |
| 1984-03-02 | $5.63 | $5.62 | 152,800 | — | — |
| 1984-03-01 | $5.44 | $5.44 | 82,133 | — | — |
| 1984-02-29 | $5.34 | $5.34 | 20,267 | — | — |
| 1984-02-28 | $5.39 | $5.39 | 35,733 | — | — |
| 1984-02-27 | $5.63 | $5.62 | 87,200 | — | — |
| 1984-02-24 | $5.63 | $5.62 | 29,600 | — | — |
| 1984-02-23 | $5.48 | $5.48 | 94,133 | — | — |
| 1984-02-22 | $5.48 | $5.48 | 36,267 | — | — |
| 1984-02-21 | $5.25 | $5.25 | 191,733 | — | — |
| 1984-02-17 | $5.48 | $5.48 | 66,133 | — | — |
| 1984-02-16 | $5.48 | $5.48 | 63,467 | — | — |
| 1984-02-15 | $5.63 | $5.62 | 27,733 | — | — |
| 1984-02-14 | $5.58 | $5.58 | 98,933 | — | — |
| 1984-02-13 | $5.39 | $5.39 | 99,733 | — | — |
| 1984-02-10 | $5.48 | $5.48 | 190,667 | — | — |
| 1984-02-09 | $5.53 | $5.53 | 126,667 | — | — |
| 1984-02-08 | $5.86 | $5.86 | 64,267 | — | — |
| 1984-02-07 | $5.86 | $5.86 | 110,133 | — | — |
| 1984-02-06 | $5.77 | $5.77 | 159,467 | — | — |
| 1984-02-03 | $5.86 | $5.86 | 171,467 | — | — |
| 1984-02-02 | $6.00 | $6.00 | 201,067 | — | — |
| 1984-02-01 | $6.00 | $6.00 | 68,800 | — | — |
| 1984-01-31 | $5.95 | $5.95 | 483,200 | — | — |
| 1984-01-30 | $5.95 | $5.95 | 127,733 | — | — |
| 1984-01-27 | $6.38 | $6.38 | 66,933 | — | — |
| 1984-01-26 | $6.61 | $6.61 | 294,400 | — | — |
| 1984-01-25 | $6.70 | $6.70 | 293,600 | — | — |
| 1984-01-24 | $6.61 | $6.61 | 187,200 | — | — |
| 1984-01-23 | $6.42 | $6.42 | 177,867 | — | — |
| 1984-01-20 | $6.56 | $6.56 | 214,667 | — | — |
| 1984-01-19 | $6.42 | $6.42 | 237,333 | — | — |
| 1984-01-18 | $6.56 | $6.56 | 393,067 | — | — |
| 1984-01-17 | $6.52 | $6.52 | 366,400 | — | — |
| 1984-01-16 | $5.81 | $5.81 | 251,733 | — | — |
| 1984-01-13 | $5.81 | $5.81 | 84,800 | — | — |
| 1984-01-12 | $5.77 | $5.77 | 329,867 | — | — |
| 1984-01-11 | $5.44 | $5.44 | 177,333 | — | — |
| 1984-01-10 | $5.48 | $5.48 | 96,267 | — | — |
| 1984-01-09 | $5.53 | $5.53 | 138,667 | — | — |
| 1984-01-06 | $5.39 | $5.39 | 497,067 | — | — |
| 1984-01-05 | $5.44 | $5.44 | 335,200 | — | — |
| 1984-01-04 | $5.72 | $5.72 | 79,200 | — | — |
| 1984-01-03 | $5.63 | $5.62 | 52,000 | — | — |