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 | $6.38 | $6.38 | 27,000 | — | — |
| 1984-12-28 | $6.35 | $6.35 | 75,600 | — | — |
| 1984-12-27 | $6.46 | $6.46 | 34,800 | — | — |
| 1984-12-26 | $6.38 | $6.38 | 27,000 | — | — |
| 1984-12-24 | $6.33 | $6.33 | 61,200 | — | — |
| 1984-12-21 | $6.35 | $6.35 | 43,800 | — | — |
| 1984-12-20 | $6.35 | $6.35 | 39,000 | — | — |
| 1984-12-19 | $6.42 | $6.42 | 42,600 | — | — |
| 1984-12-18 | $6.54 | $6.54 | 69,600 | — | — |
| 1984-12-17 | $6.42 | $6.42 | 16,200 | — | — |
| 1984-12-14 | $6.42 | $6.42 | 36,600 | — | — |
| 1984-12-13 | $6.35 | $6.35 | 28,200 | — | — |
| 1984-12-12 | $6.35 | $6.35 | 117,000 | — | — |
| 1984-12-11 | $6.44 | $6.44 | 201,600 | — | — |
| 1984-12-10 | $6.46 | $6.46 | 64,800 | — | — |
| 1984-12-07 | $6.38 | $6.38 | 79,200 | — | — |
| 1984-12-06 | $6.13 | $6.13 | 208,800 | — | — |
| 1984-12-05 | $6.54 | $6.54 | 199,200 | — | — |
| 1984-12-04 | $6.63 | $6.63 | 1,200 | — | — |
| 1984-12-03 | $6.67 | $6.67 | 153,000 | — | — |
| 1984-11-30 | $6.73 | $6.73 | 67,200 | — | — |
| 1984-11-29 | $6.71 | $6.71 | 39,000 | — | — |
| 1984-11-28 | $6.71 | $6.71 | 42,600 | — | — |
| 1984-11-27 | $6.67 | $6.67 | 16,800 | — | — |
| 1984-11-26 | $6.73 | $6.73 | 88,200 | — | — |
| 1984-11-23 | $6.67 | $6.67 | 4,800 | — | — |
| 1984-11-21 | $6.67 | $6.67 | 35,400 | — | — |
| 1984-11-20 | $6.63 | $6.63 | 93,000 | — | — |
| 1984-11-19 | $6.69 | $6.69 | 44,400 | — | — |
| 1984-11-16 | $6.71 | $6.71 | 18,000 | — | — |
| 1984-11-15 | $6.71 | $6.71 | 69,000 | — | — |
| 1984-11-14 | $6.71 | $6.71 | 25,800 | — | — |
| 1984-11-13 | $6.56 | $6.56 | 30,000 | — | — |
| 1984-11-12 | $6.50 | $6.50 | 6,000 | — | — |
| 1984-11-09 | $6.54 | $6.54 | 34,800 | — | — |
| 1984-11-08 | $6.50 | $6.50 | 18,600 | — | — |
| 1984-11-07 | $6.54 | $6.54 | 24,600 | — | — |
| 1984-11-06 | $6.73 | $6.73 | 415,800 | — | — |
| 1984-11-05 | $6.73 | $6.73 | 10,200 | — | — |
| 1984-11-02 | $6.79 | $6.79 | 331,200 | — | — |
| 1984-11-01 | $6.79 | $6.79 | 543,600 | — | — |
| 1984-10-31 | $6.71 | $6.71 | 1,800 | — | — |
| 1984-10-30 | $6.75 | $6.75 | 18,600 | — | — |
| 1984-10-29 | $6.77 | $6.77 | 3,600 | — | — |
| 1984-10-26 | $6.81 | $6.81 | 90,600 | — | — |
| 1984-10-25 | $6.85 | $6.85 | 30,000 | — | — |
| 1984-10-24 | $6.79 | $6.79 | 7,800 | — | — |
| 1984-10-23 | $6.77 | $6.77 | 25,200 | — | — |
| 1984-10-22 | $6.79 | $6.79 | 124,200 | — | — |
| 1984-10-19 | $6.65 | $6.65 | 636,600 | — | — |
| 1984-10-18 | $6.67 | $6.67 | 2,217,600 | — | — |
| 1984-10-17 | $6.65 | $6.65 | 5,400 | — | — |
| 1984-10-16 | $6.60 | $6.60 | 78,000 | — | — |
| 1984-10-15 | $6.71 | $6.71 | 49,800 | — | — |
| 1984-10-12 | $6.63 | $6.63 | 940,200 | — | — |
| 1984-10-11 | $6.54 | $6.54 | 79,800 | — | — |
| 1984-10-10 | $6.54 | $6.54 | 40,800 | — | — |
| 1984-10-09 | $6.58 | $6.58 | 63,000 | — | — |
| 1984-10-08 | $6.54 | $6.54 | 140,400 | — | — |
| 1984-10-05 | $6.54 | $6.54 | 103,200 | — | — |
| 1984-10-04 | $6.52 | $6.52 | 381,600 | — | — |
| 1984-10-03 | $6.42 | $6.42 | 417,000 | — | — |
| 1984-10-02 | $6.44 | $6.44 | 1,128,000 | — | — |
| 1984-10-01 | $6.46 | $6.46 | 65,400 | — | — |
| 1984-09-28 | $6.48 | $6.48 | 111,600 | — | — |
| 1984-09-27 | $6.83 | $6.83 | 61,800 | — | — |
| 1984-09-26 | $6.96 | $6.96 | 149,400 | — | — |
| 1984-09-25 | $6.58 | $6.58 | 49,800 | — | — |
| 1984-09-24 | $6.27 | $6.27 | 5,400 | — | — |
| 1984-09-21 | $6.21 | $6.21 | 115,200 | — | — |
| 1984-09-20 | $6.17 | $6.17 | 9,600 | — | — |
| 1984-09-19 | $6.21 | $6.21 | 68,400 | — | — |
| 1984-09-18 | $6.17 | $6.17 | 57,000 | — | — |
| 1984-09-17 | $6.21 | $6.21 | 49,800 | — | — |
| 1984-09-14 | $6.17 | $6.17 | 97,200 | — | — |
| 1984-09-13 | $6.07 | $6.07 | 49,200 | — | — |
| 1984-09-12 | $6.00 | $6.00 | 106,800 | — | — |
| 1984-09-11 | $5.92 | $5.92 | 45,600 | — | — |
| 1984-09-10 | $5.92 | $5.92 | 26,400 | — | — |
| 1984-09-07 | $6.03 | $6.03 | 31,200 | — | — |
| 1984-09-06 | $6.06 | $6.06 | 26,400 | — | — |
| 1984-09-05 | $5.99 | $5.99 | 92,400 | — | — |
| 1984-09-04 | $5.85 | $5.85 | 73,200 | — | — |
| 1984-08-31 | $5.88 | $5.88 | 196,800 | — | — |
| 1984-08-30 | $5.81 | $5.81 | 67,200 | — | — |
| 1984-08-29 | $5.71 | $5.71 | 320,400 | — | — |
| 1984-08-28 | $5.90 | $5.90 | 0 | — | — |
| 1984-08-27 | $5.90 | $5.90 | 40,800 | — | — |
| 1984-08-24 | $6.13 | $6.13 | 277,200 | — | — |
| 1984-08-23 | $6.19 | $6.19 | 58,800 | — | — |
| 1984-08-22 | $6.23 | $6.23 | 675,600 | — | — |
| 1984-08-21 | $6.11 | $6.11 | 196,800 | — | — |
| 1984-08-20 | $6.08 | $6.08 | 147,600 | — | — |
| 1984-08-17 | $6.02 | $6.02 | 69,600 | — | — |
| 1984-08-16 | $5.88 | $5.88 | 33,600 | — | — |
| 1984-08-15 | $5.88 | $5.88 | 1,435,200 | — | — |
| 1984-08-14 | $5.79 | $5.79 | 96,000 | — | — |
| 1984-08-13 | $5.71 | $5.71 | 302,400 | — | — |
| 1984-08-10 | $5.77 | $5.77 | 158,400 | — | — |
| 1984-08-09 | $5.61 | $5.61 | 171,600 | — | — |
| 1984-08-08 | $5.31 | $5.31 | 272,400 | — | — |
| 1984-08-07 | $5.14 | $5.14 | 628,800 | — | — |
| 1984-08-06 | $5.02 | $5.02 | 115,200 | — | — |
| 1984-08-03 | $5.05 | $5.05 | 777,600 | — | — |
| 1984-08-02 | $4.95 | $4.95 | 66,000 | — | — |
| 1984-08-01 | $4.71 | $4.71 | 75,600 | — | — |
| 1984-07-31 | $4.55 | $4.55 | 33,600 | — | — |
| 1984-07-30 | $4.36 | $4.36 | 15,600 | — | — |
| 1984-07-27 | $4.35 | $4.35 | 33,600 | — | — |
| 1984-07-26 | $4.30 | $4.30 | 18,000 | — | — |
| 1984-07-25 | $4.33 | $4.33 | 44,400 | — | — |
| 1984-07-24 | $4.38 | $4.38 | 13,200 | — | — |
| 1984-07-23 | $4.41 | $4.41 | 12,000 | — | — |
| 1984-07-20 | $4.46 | $4.46 | 182,400 | — | — |
| 1984-07-19 | $4.51 | $4.51 | 63,600 | — | — |
| 1984-07-18 | $4.48 | $4.48 | 22,800 | — | — |
| 1984-07-17 | $4.50 | $4.50 | 0 | — | — |
| 1984-07-16 | $4.50 | $4.50 | 73,200 | — | — |
| 1984-07-13 | $4.50 | $4.50 | 70,800 | — | — |
| 1984-07-12 | $4.35 | $4.35 | 14,400 | — | — |
| 1984-07-11 | $4.40 | $4.40 | 0 | — | — |
| 1984-07-10 | $4.40 | $4.40 | 34,800 | — | — |
| 1984-07-09 | $4.33 | $4.33 | 16,800 | — | — |
| 1984-07-06 | $4.33 | $4.33 | 135,600 | — | — |
| 1984-07-05 | $4.33 | $4.33 | 34,800 | — | — |
| 1984-07-03 | $4.29 | $4.29 | 105,600 | — | — |
| 1984-07-02 | $4.30 | $4.30 | 2,400 | — | — |
| 1984-06-29 | $4.30 | $4.30 | 10,800 | — | — |
| 1984-06-28 | $4.29 | $4.29 | 31,200 | — | — |
| 1984-06-27 | $4.23 | $4.23 | 8,400 | — | — |
| 1984-06-26 | $4.23 | $4.23 | 19,200 | — | — |
| 1984-06-25 | $4.27 | $4.27 | 9,600 | — | — |
| 1984-06-22 | $4.29 | $4.29 | 6,000 | — | — |
| 1984-06-21 | $4.28 | $4.28 | 61,200 | — | — |
| 1984-06-20 | $4.26 | $4.26 | 9,600 | — | — |
| 1984-06-19 | $4.21 | $4.21 | 28,800 | — | — |
| 1984-06-18 | $4.17 | $4.17 | 3,600 | — | — |
| 1984-06-15 | $4.18 | $4.18 | 36,000 | — | — |
| 1984-06-14 | $4.19 | $4.19 | 27,600 | — | — |
| 1984-06-13 | $4.19 | $4.19 | 24,000 | — | — |
| 1984-06-12 | $4.19 | $4.19 | 1,200 | — | — |
| 1984-06-11 | $4.17 | $4.17 | 40,800 | — | — |
| 1984-06-08 | $4.35 | $4.35 | 34,800 | — | — |
| 1984-06-07 | $4.23 | $4.23 | 3,600 | — | — |
| 1984-06-06 | $4.21 | $4.21 | 1,200 | — | — |
| 1984-06-05 | $4.19 | $4.19 | 6,000 | — | — |
| 1984-06-04 | $4.13 | $4.13 | 96,000 | — | — |
| 1984-06-01 | $3.96 | $3.96 | 100,800 | — | — |
| 1984-05-31 | $3.92 | $3.92 | 43,200 | — | — |
| 1984-05-30 | $3.92 | $3.92 | 42,000 | — | — |
| 1984-05-29 | $3.94 | $3.94 | 24,000 | — | — |
| 1984-05-25 | $3.92 | $3.92 | 31,200 | — | — |
| 1984-05-24 | $3.94 | $3.94 | 24,000 | — | — |
| 1984-05-23 | $3.97 | $3.97 | 20,400 | — | — |
| 1984-05-22 | $3.95 | $3.95 | 9,600 | — | — |
| 1984-05-21 | $4.00 | $4.00 | 61,200 | — | — |
| 1984-05-18 | $4.00 | $4.00 | 19,200 | — | — |
| 1984-05-17 | $4.04 | $4.04 | 10,800 | — | — |
| 1984-05-16 | $4.04 | $4.04 | 31,200 | — | — |
| 1984-05-15 | $3.98 | $3.98 | 49,200 | — | — |
| 1984-05-14 | $4.01 | $4.01 | 58,800 | — | — |
| 1984-05-11 | $4.09 | $4.09 | 9,600 | — | — |
| 1984-05-10 | $4.14 | $4.14 | 10,800 | — | — |
| 1984-05-09 | $4.17 | $4.17 | 75,600 | — | — |
| 1984-05-08 | $4.19 | $4.19 | 42,000 | — | — |
| 1984-05-07 | $4.21 | $4.21 | 36,000 | — | — |
| 1984-05-04 | $4.19 | $4.19 | 15,600 | — | — |
| 1984-05-03 | $4.19 | $4.19 | 7,200 | — | — |
| 1984-05-02 | $4.17 | $4.17 | 61,200 | — | — |
| 1984-05-01 | $4.21 | $4.21 | 27,600 | — | — |
| 1984-04-30 | $4.04 | $4.04 | 72,000 | — | — |
| 1984-04-27 | $3.94 | $3.94 | 74,400 | — | — |
| 1984-04-26 | $3.90 | $3.90 | 156,000 | — | — |
| 1984-04-25 | $3.84 | $3.84 | 103,200 | — | — |
| 1984-04-24 | $3.70 | $3.70 | 31,200 | — | — |
| 1984-04-23 | $3.68 | $3.68 | 25,200 | — | — |
| 1984-04-19 | $3.69 | $3.69 | 49,200 | — | — |
| 1984-04-18 | $3.69 | $3.69 | 60,000 | — | — |
| 1984-04-17 | $3.67 | $3.67 | 15,600 | — | — |
| 1984-04-16 | $3.69 | $3.69 | 4,800 | — | — |
| 1984-04-13 | $3.71 | $3.71 | 34,800 | — | — |
| 1984-04-12 | $3.65 | $3.65 | 30,000 | — | — |
| 1984-04-11 | $3.65 | $3.65 | 10,800 | — | — |
| 1984-04-10 | $3.71 | $3.71 | 63,600 | — | — |
| 1984-04-09 | $3.70 | $3.70 | 60,000 | — | — |
| 1984-04-06 | $3.69 | $3.69 | 175,200 | — | — |
| 1984-04-05 | $3.75 | $3.75 | 43,200 | — | — |
| 1984-04-04 | $3.77 | $3.77 | 130,800 | — | — |
| 1984-04-03 | $3.71 | $3.71 | 22,800 | — | — |
| 1984-04-02 | $3.71 | $3.71 | 9,600 | — | — |
| 1984-03-30 | $3.71 | $3.71 | 0 | — | — |
| 1984-03-29 | $3.71 | $3.71 | 34,800 | — | — |
| 1984-03-28 | $3.73 | $3.73 | 4,800 | — | — |
| 1984-03-27 | $3.75 | $3.75 | 49,200 | — | — |
| 1984-03-26 | $3.83 | $3.83 | 21,600 | — | — |
| 1984-03-23 | $3.83 | $3.83 | 12,000 | — | — |
| 1984-03-22 | $3.92 | $3.92 | 238,800 | — | — |
| 1984-03-21 | $3.92 | $3.92 | 4,800 | — | — |
| 1984-03-20 | $3.94 | $3.94 | 128,400 | — | — |
| 1984-03-19 | $3.95 | $3.95 | 9,600 | — | — |
| 1984-03-16 | $3.99 | $3.99 | 58,800 | — | — |
| 1984-03-15 | $3.98 | $3.98 | 10,800 | — | — |
| 1984-03-14 | $3.96 | $3.96 | 8,400 | — | — |
| 1984-03-13 | $3.96 | $3.96 | 24,000 | — | — |
| 1984-03-12 | $3.96 | $3.96 | 1,200 | — | — |
| 1984-03-09 | $3.96 | $3.96 | 61,200 | — | — |
| 1984-03-08 | $3.97 | $3.97 | 26,400 | — | — |
| 1984-03-07 | $3.82 | $3.82 | 4,800 | — | — |
| 1984-03-06 | $3.77 | $3.77 | 40,800 | — | — |
| 1984-03-05 | $3.67 | $3.67 | 19,200 | — | — |
| 1984-03-02 | $3.67 | $3.67 | 96,000 | — | — |
| 1984-03-01 | $3.60 | $3.60 | 3,600 | — | — |
| 1984-02-29 | $3.65 | $3.65 | 16,800 | — | — |
| 1984-02-28 | $3.73 | $3.73 | 2,400 | — | — |
| 1984-02-27 | $3.73 | $3.73 | 12,000 | — | — |
| 1984-02-24 | $3.69 | $3.69 | 0 | — | — |
| 1984-02-23 | $3.69 | $3.69 | 7,200 | — | — |
| 1984-02-22 | $3.73 | $3.73 | 2,400 | — | — |
| 1984-02-21 | $3.71 | $3.71 | 16,800 | — | — |
| 1984-02-17 | $3.79 | $3.79 | 15,600 | — | — |
| 1984-02-16 | $3.83 | $3.83 | 44,400 | — | — |
| 1984-02-15 | $3.77 | $3.77 | 21,600 | — | — |
| 1984-02-14 | $3.74 | $3.74 | 19,200 | — | — |
| 1984-02-13 | $3.73 | $3.73 | 56,400 | — | — |
| 1984-02-10 | $3.81 | $3.81 | 165,600 | — | — |
| 1984-02-09 | $3.81 | $3.81 | 33,600 | — | — |
| 1984-02-08 | $3.97 | $3.97 | 54,000 | — | — |
| 1984-02-07 | $3.90 | $3.90 | 54,000 | — | — |
| 1984-02-06 | $3.94 | $3.94 | 14,400 | — | — |
| 1984-02-03 | $4.01 | $4.01 | 80,400 | — | — |
| 1984-02-02 | $4.06 | $4.06 | 19,200 | — | — |
| 1984-02-01 | $4.10 | $4.10 | 9,600 | — | — |
| 1984-01-31 | $4.08 | $4.08 | 64,800 | — | — |
| 1984-01-30 | $4.35 | $4.35 | 2,400 | — | — |
| 1984-01-27 | $4.38 | $4.38 | 24,000 | — | — |
| 1984-01-26 | $4.42 | $4.42 | 82,800 | — | — |
| 1984-01-25 | $4.42 | $4.42 | 25,200 | — | — |
| 1984-01-24 | $4.48 | $4.48 | 34,800 | — | — |
| 1984-01-23 | $4.33 | $4.33 | 27,600 | — | — |
| 1984-01-20 | $4.38 | $4.38 | 36,000 | — | — |
| 1984-01-19 | $4.46 | $4.46 | 8,400 | — | — |
| 1984-01-18 | $4.51 | $4.51 | 21,600 | — | — |
| 1984-01-17 | $4.65 | $4.65 | 30,000 | — | — |
| 1984-01-16 | $4.71 | $4.71 | 9,600 | — | — |
| 1984-01-13 | $4.67 | $4.67 | 12,000 | — | — |
| 1984-01-12 | $4.74 | $4.74 | 0 | — | — |
| 1984-01-11 | $4.74 | $4.74 | 0 | — | — |
| 1984-01-10 | $4.74 | $4.74 | 30,000 | — | — |
| 1984-01-09 | $4.71 | $4.71 | 2,400 | — | — |
| 1984-01-06 | $4.72 | $4.72 | 3,600 | — | — |
| 1984-01-05 | $4.71 | $4.71 | 25,200 | — | — |
| 1984-01-04 | $4.71 | $4.71 | 19,200 | — | — |
| 1984-01-03 | $4.67 | $4.67 | 18,000 | — | — |