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
- 1978-04-12 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 | $6.95 | $6.95 | 562,421 | — | — |
| 1984-12-28 | $6.92 | $6.92 | 521,220 | — | — |
| 1984-12-27 | $6.90 | $6.90 | 834,945 | — | — |
| 1984-12-26 | $6.95 | $6.95 | 195,085 | — | — |
| 1984-12-24 | $6.90 | $6.90 | 650,780 | — | — |
| 1984-12-21 | $6.67 | $6.67 | 2,748,070 | — | — |
| 1984-12-20 | $6.67 | $6.67 | 3,211,708 | — | — |
| 1984-12-19 | $7.18 | $7.18 | 2,470,583 | — | — |
| 1984-12-18 | $7.28 | $7.28 | 2,584,755 | — | — |
| 1984-12-17 | $6.95 | $6.95 | 1,623,724 | — | — |
| 1984-12-14 | $6.90 | $6.90 | 1,067,756 | — | — |
| 1984-12-13 | $6.80 | $6.80 | 661,701 | — | — |
| 1984-12-12 | $6.98 | $6.98 | 821,542 | — | — |
| 1984-12-11 | $6.82 | $6.82 | 1,281,208 | — | — |
| 1984-12-10 | $6.87 | $6.87 | 297,344 | — | — |
| 1984-12-07 | $6.87 | $6.87 | 749,068 | — | — |
| 1984-12-06 | $6.85 | $6.85 | 862,743 | — | — |
| 1984-12-05 | $6.82 | $6.82 | 586,248 | — | — |
| 1984-12-04 | $6.90 | $6.90 | 722,758 | — | — |
| 1984-12-03 | $6.75 | $6.75 | 579,299 | — | — |
| 1984-11-30 | $6.75 | $6.75 | 739,636 | — | — |
| 1984-11-29 | $6.85 | $6.85 | 565,400 | — | — |
| 1984-11-28 | $6.95 | $6.95 | 1,170,511 | — | — |
| 1984-11-27 | $6.95 | $6.95 | 749,564 | — | — |
| 1984-11-26 | $6.92 | $6.92 | 1,125,339 | — | — |
| 1984-11-23 | $6.95 | $6.95 | 526,680 | — | — |
| 1984-11-21 | $6.80 | $6.80 | 909,405 | — | — |
| 1984-11-20 | $6.82 | $6.82 | 1,081,656 | — | — |
| 1984-11-19 | $6.65 | $6.65 | 710,348 | — | — |
| 1984-11-16 | $6.50 | $6.50 | 1,735,911 | — | — |
| 1984-11-15 | $6.70 | $6.70 | 844,376 | — | — |
| 1984-11-14 | $6.82 | $6.82 | 2,598,158 | — | — |
| 1984-11-13 | $6.82 | $6.82 | 3,244,470 | — | — |
| 1984-11-12 | $7.03 | $7.03 | 3,442,534 | — | — |
| 1984-11-09 | $7.60 | $7.60 | 508,810 | — | — |
| 1984-11-08 | $7.60 | $7.60 | 962,520 | — | — |
| 1984-11-07 | $7.55 | $7.55 | 436,336 | — | — |
| 1984-11-06 | $7.76 | $7.76 | 558,946 | — | — |
| 1984-11-05 | $7.78 | $7.78 | 679,075 | — | — |
| 1984-11-02 | $7.73 | $7.73 | 998,757 | — | — |
| 1984-11-01 | $7.76 | $7.76 | 1,565,646 | — | — |
| 1984-10-31 | $7.66 | $7.66 | 985,354 | — | — |
| 1984-10-30 | $7.76 | $7.76 | 809,628 | — | — |
| 1984-10-29 | $7.48 | $7.48 | 2,002,974 | — | — |
| 1984-10-26 | $7.40 | $7.40 | 2,854,300 | — | — |
| 1984-10-25 | $7.76 | $7.76 | 1,827,248 | — | — |
| 1984-10-24 | $8.16 | $8.16 | 686,521 | — | — |
| 1984-10-23 | $8.34 | $8.34 | 805,657 | — | — |
| 1984-10-22 | $8.39 | $8.39 | 373,789 | — | — |
| 1984-10-19 | $8.44 | $8.44 | 2,408,036 | — | — |
| 1984-10-18 | $8.49 | $8.49 | 1,881,852 | — | — |
| 1984-10-17 | $8.03 | $8.03 | 398,113 | — | — |
| 1984-10-16 | $8.06 | $8.06 | 840,405 | — | — |
| 1984-10-15 | $8.06 | $8.06 | 863,240 | — | — |
| 1984-10-12 | $7.98 | $7.98 | 1,129,310 | — | — |
| 1984-10-11 | $7.88 | $7.88 | 814,592 | — | — |
| 1984-10-10 | $7.91 | $7.91 | 2,020,844 | — | — |
| 1984-10-09 | $7.93 | $7.93 | 682,550 | — | — |
| 1984-10-08 | $7.93 | $7.93 | 254,653 | — | — |
| 1984-10-05 | $7.98 | $7.98 | 974,930 | — | — |
| 1984-10-04 | $8.01 | $8.01 | 698,435 | — | — |
| 1984-10-03 | $7.91 | $7.91 | 2,293,864 | — | — |
| 1984-10-02 | $7.76 | $7.76 | 1,068,749 | — | — |
| 1984-10-01 | $7.98 | $7.98 | 637,874 | — | — |
| 1984-09-28 | $8.18 | $8.18 | 1,601,386 | — | — |
| 1984-09-27 | $8.21 | $8.21 | 1,494,164 | — | — |
| 1984-09-26 | $8.06 | $8.06 | 2,911,882 | — | — |
| 1984-09-25 | $7.93 | $7.93 | 3,161,075 | — | — |
| 1984-09-24 | $7.86 | $7.86 | 4,677,081 | — | — |
| 1984-09-21 | $7.60 | $7.60 | 9,362,104 | — | — |
| 1984-09-20 | $8.26 | $8.26 | 896,002 | — | — |
| 1984-09-19 | $8.66 | $8.66 | 1,852,068 | — | — |
| 1984-09-18 | $8.66 | $8.66 | 1,063,289 | — | — |
| 1984-09-17 | $8.76 | $8.76 | 1,401,834 | — | — |
| 1984-09-14 | $8.94 | $8.94 | 1,774,630 | — | — |
| 1984-09-13 | $9.01 | $9.01 | 1,520,970 | — | — |
| 1984-09-12 | $8.86 | $8.86 | 1,162,569 | — | — |
| 1984-09-11 | $8.66 | $8.66 | 781,334 | — | — |
| 1984-09-10 | $8.59 | $8.59 | 1,184,907 | — | — |
| 1984-09-07 | $8.54 | $8.54 | 682,054 | — | — |
| 1984-09-06 | $8.64 | $8.64 | 794,736 | — | — |
| 1984-09-05 | $8.31 | $8.31 | 709,852 | — | — |
| 1984-09-04 | $8.31 | $8.31 | 357,904 | — | — |
| 1984-08-31 | $8.46 | $8.46 | 277,488 | — | — |
| 1984-08-30 | $8.49 | $8.49 | 598,162 | — | — |
| 1984-08-29 | $8.54 | $8.54 | 552,493 | — | — |
| 1984-08-28 | $8.56 | $8.56 | 281,955 | — | — |
| 1984-08-27 | $8.64 | $8.64 | 351,451 | — | — |
| 1984-08-24 | $8.76 | $8.76 | 401,091 | — | — |
| 1984-08-23 | $8.76 | $8.76 | 996,771 | — | — |
| 1984-08-22 | $8.66 | $8.66 | 2,273,512 | — | — |
| 1984-08-21 | $8.61 | $8.61 | 3,191,852 | — | — |
| 1984-08-20 | $8.21 | $8.21 | 1,206,252 | — | — |
| 1984-08-17 | $8.41 | $8.41 | 1,113,425 | — | — |
| 1984-08-16 | $8.31 | $8.31 | 2,725,236 | — | — |
| 1984-08-15 | $8.26 | $8.26 | 1,661,947 | — | — |
| 1984-08-14 | $8.61 | $8.61 | 552,990 | — | — |
| 1984-08-13 | $8.69 | $8.69 | 2,053,110 | — | — |
| 1984-08-10 | $8.74 | $8.74 | 1,257,381 | — | — |
| 1984-08-09 | $8.61 | $8.61 | 1,218,166 | — | — |
| 1984-08-08 | $8.49 | $8.49 | 1,521,466 | — | — |
| 1984-08-07 | $8.49 | $8.49 | 1,204,266 | — | — |
| 1984-08-06 | $8.46 | $8.46 | 1,996,024 | — | — |
| 1984-08-03 | $8.64 | $8.64 | 2,795,725 | — | — |
| 1984-08-02 | $8.16 | $8.16 | 2,070,981 | — | — |
| 1984-08-01 | $7.66 | $7.66 | 1,969,219 | — | — |
| 1984-07-31 | $7.43 | $7.43 | 947,628 | — | — |
| 1984-07-30 | $7.33 | $7.33 | 1,471,330 | — | — |
| 1984-07-27 | $7.25 | $7.25 | 1,378,999 | — | — |
| 1984-07-26 | $7.15 | $7.15 | 1,018,613 | — | — |
| 1984-07-25 | $6.90 | $6.90 | 944,153 | — | — |
| 1984-07-24 | $6.85 | $6.85 | 460,659 | — | — |
| 1984-07-23 | $6.80 | $6.80 | 1,274,259 | — | — |
| 1984-07-20 | $6.95 | $6.95 | 471,084 | — | — |
| 1984-07-19 | $7.00 | $7.00 | 1,045,915 | — | — |
| 1984-07-18 | $7.08 | $7.08 | 484,486 | — | — |
| 1984-07-17 | $7.05 | $7.05 | 1,513,027 | — | — |
| 1984-07-16 | $6.77 | $6.77 | 857,283 | — | — |
| 1984-07-13 | $6.87 | $6.87 | 687,514 | — | — |
| 1984-07-12 | $6.92 | $6.92 | 879,124 | — | — |
| 1984-07-11 | $7.13 | $7.13 | 618,018 | — | — |
| 1984-07-10 | $7.20 | $7.20 | 608,586 | — | — |
| 1984-07-09 | $7.13 | $7.13 | 235,294 | — | — |
| 1984-07-06 | $7.08 | $7.08 | 309,754 | — | — |
| 1984-07-05 | $6.92 | $6.92 | 534,126 | — | — |
| 1984-07-03 | $6.92 | $6.92 | 1,281,705 | — | — |
| 1984-07-02 | $6.92 | $6.92 | 977,908 | — | — |
| 1984-06-29 | $7.03 | $7.03 | 727,722 | — | — |
| 1984-06-28 | $6.95 | $6.95 | 375,775 | — | — |
| 1984-06-27 | $6.85 | $6.85 | 566,392 | — | — |
| 1984-06-26 | $7.00 | $7.00 | 503,846 | — | — |
| 1984-06-25 | $7.13 | $7.13 | 869,693 | — | — |
| 1984-06-22 | $7.13 | $7.13 | 1,324,892 | — | — |
| 1984-06-21 | $7.15 | $7.15 | 2,333,080 | — | — |
| 1984-06-20 | $7.05 | $7.05 | 1,823,774 | — | — |
| 1984-06-19 | $6.95 | $6.95 | 1,518,488 | — | — |
| 1984-06-18 | $6.75 | $6.75 | 1,743,853 | — | — |
| 1984-06-15 | $6.65 | $6.65 | 691,982 | — | — |
| 1984-06-14 | $6.62 | $6.62 | 1,176,964 | — | — |
| 1984-06-13 | $6.62 | $6.62 | 623,975 | — | — |
| 1984-06-12 | $6.80 | $6.80 | 987,340 | — | — |
| 1984-06-11 | $6.85 | $6.85 | 389,178 | — | — |
| 1984-06-08 | $6.82 | $6.82 | 699,924 | — | — |
| 1984-06-07 | $6.95 | $6.95 | 2,859,760 | — | — |
| 1984-06-06 | $7.18 | $7.18 | 2,345,986 | — | — |
| 1984-06-05 | $7.00 | $7.00 | 2,047,650 | — | — |
| 1984-06-04 | $6.90 | $6.90 | 1,800,443 | — | — |
| 1984-06-01 | $6.65 | $6.65 | 730,701 | — | — |
| 1984-05-31 | $6.60 | $6.60 | 736,161 | — | — |
| 1984-05-30 | $6.55 | $6.55 | 1,365,100 | — | — |
| 1984-05-29 | $6.40 | $6.40 | 2,171,254 | — | — |
| 1984-05-25 | $6.45 | $6.45 | 829,484 | — | — |
| 1984-05-24 | $6.17 | $6.17 | 1,911,140 | — | — |
| 1984-05-23 | $6.17 | $6.17 | 803,175 | — | — |
| 1984-05-22 | $6.17 | $6.17 | 449,738 | — | — |
| 1984-05-21 | $5.99 | $5.99 | 922,311 | — | — |
| 1984-05-18 | $6.17 | $6.17 | 451,724 | — | — |
| 1984-05-17 | $6.27 | $6.27 | 967,980 | — | — |
| 1984-05-16 | $6.45 | $6.45 | 1,341,769 | — | — |
| 1984-05-15 | $6.55 | $6.55 | 1,975,672 | — | — |
| 1984-05-14 | $6.47 | $6.47 | 390,170 | — | — |
| 1984-05-11 | $6.40 | $6.40 | 796,226 | — | — |
| 1984-05-10 | $6.57 | $6.57 | 1,644,077 | — | — |
| 1984-05-09 | $6.65 | $6.65 | 1,295,604 | — | — |
| 1984-05-08 | $6.52 | $6.52 | 781,334 | — | — |
| 1984-05-07 | $6.47 | $6.47 | 1,250,928 | — | — |
| 1984-05-04 | $6.32 | $6.32 | 1,170,511 | — | — |
| 1984-05-03 | $6.45 | $6.45 | 2,210,469 | — | — |
| 1984-05-02 | $6.42 | $6.42 | 3,004,709 | — | — |
| 1984-05-01 | $5.97 | $5.97 | 5,931,980 | — | — |
| 1984-04-30 | $5.74 | $5.74 | 765,945 | — | — |
| 1984-04-27 | $5.64 | $5.64 | 1,154,130 | — | — |
| 1984-04-26 | $5.77 | $5.77 | 1,022,584 | — | — |
| 1984-04-25 | $5.79 | $5.79 | 616,032 | — | — |
| 1984-04-24 | $5.82 | $5.82 | 756,017 | — | — |
| 1984-04-23 | $5.79 | $5.79 | 1,589,473 | — | — |
| 1984-04-19 | $5.89 | $5.89 | 1,460,409 | — | — |
| 1984-04-18 | $5.82 | $5.82 | 1,152,144 | — | — |
| 1984-04-17 | $5.94 | $5.94 | 839,412 | — | — |
| 1984-04-16 | $6.09 | $6.09 | 1,036,980 | — | — |
| 1984-04-13 | $6.19 | $6.19 | 1,183,418 | — | — |
| 1984-04-12 | $6.17 | $6.17 | 1,583,516 | — | — |
| 1984-04-11 | $6.07 | $6.07 | 1,272,770 | — | — |
| 1984-04-10 | $6.22 | $6.22 | 672,126 | — | — |
| 1984-04-09 | $6.14 | $6.14 | 788,283 | — | — |
| 1984-04-06 | $6.07 | $6.07 | 2,832,458 | — | — |
| 1984-04-05 | $6.22 | $6.22 | 1,928,514 | — | — |
| 1984-04-04 | $6.55 | $6.55 | 748,571 | — | — |
| 1984-04-03 | $6.75 | $6.75 | 699,428 | — | — |
| 1984-04-02 | $6.80 | $6.80 | 641,845 | — | — |
| 1984-03-30 | $6.85 | $6.85 | 576,320 | — | — |
| 1984-03-29 | $6.85 | $6.85 | 748,075 | — | — |
| 1984-03-28 | $6.98 | $6.98 | 1,179,446 | — | — |
| 1984-03-27 | $6.70 | $6.70 | 1,342,762 | — | — |
| 1984-03-26 | $6.55 | $6.55 | 1,291,633 | — | — |
| 1984-03-23 | $6.35 | $6.35 | 2,471,079 | — | — |
| 1984-03-22 | $6.55 | $6.55 | 1,379,992 | — | — |
| 1984-03-21 | $6.80 | $6.80 | 1,849,586 | — | — |
| 1984-03-20 | $6.90 | $6.90 | 3,036,479 | — | — |
| 1984-03-19 | $6.60 | $6.60 | 2,017,370 | — | — |
| 1984-03-16 | $6.77 | $6.77 | 8,667,144 | — | — |
| 1984-03-15 | $7.38 | $7.38 | 1,349,712 | — | — |
| 1984-03-14 | $7.76 | $7.76 | 795,233 | — | — |
| 1984-03-13 | $7.86 | $7.86 | 997,764 | — | — |
| 1984-03-12 | $7.71 | $7.71 | 652,270 | — | — |
| 1984-03-09 | $7.63 | $7.63 | 293,372 | — | — |
| 1984-03-08 | $7.78 | $7.78 | 317,200 | — | — |
| 1984-03-07 | $7.71 | $7.71 | 500,868 | — | — |
| 1984-03-06 | $7.78 | $7.78 | 573,838 | — | — |
| 1984-03-05 | $8.03 | $8.03 | 794,736 | — | — |
| 1984-03-02 | $8.01 | $8.01 | 909,901 | — | — |
| 1984-03-01 | $7.86 | $7.86 | 377,264 | — | — |
| 1984-02-29 | $7.60 | $7.60 | 511,788 | — | — |
| 1984-02-28 | $7.76 | $7.76 | 595,184 | — | — |
| 1984-02-27 | $8.03 | $8.03 | 1,041,447 | — | — |
| 1984-02-24 | $7.96 | $7.96 | 757,506 | — | — |
| 1984-02-23 | $7.63 | $7.63 | 484,486 | — | — |
| 1984-02-22 | $7.48 | $7.48 | 1,061,303 | — | — |
| 1984-02-21 | $7.40 | $7.40 | 599,651 | — | — |
| 1984-02-17 | $7.38 | $7.38 | 683,543 | — | — |
| 1984-02-16 | $7.48 | $7.48 | 1,229,086 | — | — |
| 1984-02-15 | $7.33 | $7.33 | 864,729 | — | — |
| 1984-02-14 | $7.38 | $7.38 | 1,352,690 | — | — |
| 1984-02-13 | $7.25 | $7.25 | 2,140,973 | — | — |
| 1984-02-10 | $7.35 | $7.35 | 1,153,137 | — | — |
| 1984-02-09 | $7.45 | $7.45 | 1,559,689 | — | — |
| 1984-02-08 | $7.48 | $7.48 | 988,829 | — | — |
| 1984-02-07 | $7.60 | $7.60 | 3,324,887 | — | — |
| 1984-02-06 | $7.38 | $7.38 | 2,419,454 | — | — |
| 1984-02-03 | $7.55 | $7.55 | 1,260,856 | — | — |
| 1984-02-02 | $7.91 | $7.91 | 1,305,036 | — | — |
| 1984-02-01 | $7.73 | $7.73 | 1,801,436 | — | — |
| 1984-01-31 | $7.86 | $7.86 | 3,499,124 | — | — |
| 1984-01-30 | $7.93 | $7.93 | 2,976,414 | — | — |
| 1984-01-27 | $8.54 | $8.54 | 578,802 | — | — |
| 1984-01-26 | $8.59 | $8.59 | 1,044,922 | — | — |
| 1984-01-25 | $8.64 | $8.64 | 812,607 | — | — |
| 1984-01-24 | $8.81 | $8.81 | 1,206,252 | — | — |
| 1984-01-23 | $8.66 | $8.66 | 572,846 | — | — |
| 1984-01-20 | $8.96 | $8.96 | 851,326 | — | — |
| 1984-01-19 | $9.04 | $9.04 | 963,512 | — | — |
| 1984-01-18 | $9.09 | $9.09 | 1,540,329 | — | — |
| 1984-01-17 | $9.09 | $9.09 | 852,319 | — | — |
| 1984-01-16 | $9.07 | $9.07 | 2,080,412 | — | — |
| 1984-01-13 | $8.94 | $8.94 | 1,574,084 | — | — |
| 1984-01-12 | $9.07 | $9.07 | 759,492 | — | — |
| 1984-01-11 | $9.17 | $9.17 | 1,127,324 | — | — |
| 1984-01-10 | $9.37 | $9.37 | 1,491,186 | — | — |
| 1984-01-09 | $9.39 | $9.39 | 1,931,989 | — | — |
| 1984-01-06 | $9.37 | $9.37 | 2,500,367 | — | — |
| 1984-01-05 | $9.32 | $9.32 | 3,262,837 | — | — |
| 1984-01-04 | $9.09 | $9.09 | 2,092,822 | — | — |
| 1984-01-03 | $9.12 | $9.12 | 543,062 | — | — |