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
- 1981-12-31 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 | $6.41 | $6.95 | 289,585 | — | — |
| 1984-12-28 | $6.50 | $7.05 | 215,919 | — | — |
| 1984-12-27 | $6.58 | $7.15 | 323,455 | — | — |
| 1984-12-26 | $6.61 | $7.18 | 178,662 | — | — |
| 1984-12-24 | $6.58 | $7.15 | 118,967 | — | — |
| 1984-12-21 | $6.32 | $6.86 | 411,516 | — | — |
| 1984-12-20 | $6.58 | $7.15 | 455,123 | — | — |
| 1984-12-19 | $6.61 | $7.18 | 441,152 | — | — |
| 1984-12-18 | $6.61 | $7.18 | 611,770 | — | — |
| 1984-12-17 | $6.38 | $6.92 | 490,262 | — | — |
| 1984-12-14 | $6.50 | $7.05 | 171,888 | — | — |
| 1984-12-13 | $6.44 | $6.99 | 127,858 | — | — |
| 1984-12-12 | $6.53 | $7.08 | 168,925 | — | — |
| 1984-12-11 | $6.35 | $6.89 | 446,232 | — | — |
| 1984-12-10 | $6.29 | $6.83 | 347,163 | — | — |
| 1984-12-07 | $6.38 | $6.92 | 226,926 | — | — |
| 1984-12-06 | $6.50 | $7.05 | 202,794 | — | — |
| 1984-12-05 | $6.64 | $7.21 | 122,354 | — | — |
| 1984-12-04 | $6.67 | $7.24 | 196,867 | — | — |
| 1984-12-03 | $6.73 | $7.31 | 300,169 | — | — |
| 1984-11-30 | $6.82 | $7.40 | 225,656 | — | — |
| 1984-11-29 | $6.94 | $7.53 | 168,078 | — | — |
| 1984-11-28 | $6.94 | $7.53 | 397,968 | — | — |
| 1984-11-27 | $6.97 | $7.56 | 284,928 | — | — |
| 1984-11-26 | $6.97 | $7.56 | 603,302 | — | — |
| 1984-11-23 | $7.17 | $7.79 | 1,246,401 | — | — |
| 1984-11-21 | $6.91 | $7.50 | 663,421 | — | — |
| 1984-11-20 | $6.73 | $7.31 | 348,010 | — | — |
| 1984-11-19 | $6.73 | $7.31 | 694,750 | — | — |
| 1984-11-16 | $6.79 | $7.37 | 1,327,265 | — | — |
| 1984-11-15 | $6.55 | $7.06 | 427,604 | — | — |
| 1984-11-14 | $6.35 | $6.84 | 310,754 | — | — |
| 1984-11-13 | $6.35 | $6.84 | 210,415 | — | — |
| 1984-11-12 | $6.47 | $6.96 | 66,892 | — | — |
| 1984-11-09 | $6.47 | $6.96 | 329,805 | — | — |
| 1984-11-08 | $6.32 | $6.80 | 318,798 | — | — |
| 1984-11-07 | $6.14 | $6.61 | 294,242 | — | — |
| 1984-11-06 | $6.23 | $6.71 | 505,504 | — | — |
| 1984-11-05 | $6.11 | $6.58 | 464,860 | — | — |
| 1984-11-02 | $6.11 | $6.58 | 389,077 | — | — |
| 1984-11-01 | $6.08 | $6.55 | 214,225 | — | — |
| 1984-10-31 | $6.08 | $6.55 | 544,454 | — | — |
| 1984-10-30 | $6.23 | $6.71 | 240,474 | — | — |
| 1984-10-29 | $6.26 | $6.74 | 121,931 | — | — |
| 1984-10-26 | $6.38 | $6.87 | 324,725 | — | — |
| 1984-10-25 | $6.35 | $6.84 | 351,820 | — | — |
| 1984-10-24 | $6.29 | $6.77 | 174,428 | — | — |
| 1984-10-23 | $6.20 | $6.68 | 377,223 | — | — |
| 1984-10-22 | $6.38 | $6.87 | 389,077 | — | — |
| 1984-10-19 | $6.41 | $6.90 | 1,350,550 | — | — |
| 1984-10-18 | $6.17 | $6.65 | 307,367 | — | — |
| 1984-10-17 | $6.14 | $6.61 | 146,063 | — | — |
| 1984-10-16 | $6.17 | $6.65 | 260,796 | — | — |
| 1984-10-15 | $6.23 | $6.71 | 475,445 | — | — |
| 1984-10-12 | $6.20 | $6.68 | 200,677 | — | — |
| 1984-10-11 | $6.20 | $6.68 | 273,920 | — | — |
| 1984-10-10 | $6.05 | $6.52 | 716,765 | — | — |
| 1984-10-09 | $6.14 | $6.61 | 173,582 | — | — |
| 1984-10-08 | $6.20 | $6.68 | 35,563 | — | — |
| 1984-10-05 | $6.23 | $6.71 | 212,955 | — | — |
| 1984-10-04 | $6.14 | $6.61 | 396,698 | — | — |
| 1984-10-03 | $6.20 | $6.68 | 241,321 | — | — |
| 1984-10-02 | $6.23 | $6.71 | 1,261,643 | — | — |
| 1984-10-01 | $6.29 | $6.77 | 163,421 | — | — |
| 1984-09-28 | $6.32 | $6.80 | 174,005 | — | — |
| 1984-09-27 | $6.38 | $6.87 | 196,020 | — | — |
| 1984-09-26 | $6.47 | $6.96 | 91,025 | — | — |
| 1984-09-25 | $6.50 | $6.99 | 92,295 | — | — |
| 1984-09-24 | $6.50 | $6.99 | 154,107 | — | — |
| 1984-09-21 | $6.50 | $6.99 | 218,036 | — | — |
| 1984-09-20 | $6.55 | $7.06 | 93,141 | — | — |
| 1984-09-19 | $6.50 | $6.99 | 659,187 | — | — |
| 1984-09-18 | $6.64 | $7.15 | 432,261 | — | — |
| 1984-09-17 | $6.47 | $6.96 | 563,929 | — | — |
| 1984-09-14 | $6.41 | $6.90 | 1,759,526 | — | — |
| 1984-09-13 | $6.32 | $6.80 | 2,370,449 | — | — |
| 1984-09-12 | $6.91 | $7.44 | 454,699 | — | — |
| 1984-09-11 | $6.85 | $7.38 | 195,174 | — | — |
| 1984-09-10 | $7.09 | $7.63 | 239,204 | — | — |
| 1984-09-07 | $7.20 | $7.76 | 268,417 | — | — |
| 1984-09-06 | $7.12 | $7.66 | 834,039 | — | — |
| 1984-09-05 | $7.00 | $7.54 | 147,756 | — | — |
| 1984-09-04 | $7.00 | $7.54 | 286,198 | — | — |
| 1984-08-31 | $7.17 | $7.73 | 277,307 | — | — |
| 1984-08-30 | $7.20 | $7.76 | 149,450 | — | — |
| 1984-08-29 | $7.23 | $7.79 | 220,576 | — | — |
| 1984-08-28 | $7.32 | $7.83 | 194,750 | — | — |
| 1984-08-27 | $7.26 | $7.77 | 150,296 | — | — |
| 1984-08-24 | $7.23 | $7.73 | 215,919 | — | — |
| 1984-08-23 | $7.29 | $7.80 | 463,167 | — | — |
| 1984-08-22 | $7.23 | $7.73 | 964,437 | — | — |
| 1984-08-21 | $7.12 | $7.61 | 621,084 | — | — |
| 1984-08-20 | $6.91 | $7.39 | 292,549 | — | — |
| 1984-08-17 | $6.91 | $7.39 | 246,825 | — | — |
| 1984-08-16 | $6.91 | $7.39 | 339,966 | — | — |
| 1984-08-15 | $7.09 | $7.58 | 414,903 | — | — |
| 1984-08-14 | $7.15 | $7.64 | 546,994 | — | — |
| 1984-08-13 | $7.38 | $7.89 | 276,884 | — | — |
| 1984-08-10 | $7.35 | $7.86 | 1,323,878 | — | — |
| 1984-08-09 | $7.17 | $7.67 | 579,594 | — | — |
| 1984-08-08 | $7.09 | $7.58 | 678,239 | — | — |
| 1984-08-07 | $7.03 | $7.51 | 660,881 | — | — |
| 1984-08-06 | $6.94 | $7.42 | 1,190,093 | — | — |
| 1984-08-03 | $6.64 | $7.10 | 1,381,880 | — | — |
| 1984-08-02 | $6.29 | $6.72 | 585,097 | — | — |
| 1984-08-01 | $6.23 | $6.66 | 803,556 | — | — |
| 1984-07-31 | $5.93 | $6.35 | 475,445 | — | — |
| 1984-07-30 | $6.17 | $6.60 | 498,307 | — | — |
| 1984-07-27 | $6.32 | $6.76 | 855,207 | — | — |
| 1984-07-26 | $5.91 | $6.31 | 325,572 | — | — |
| 1984-07-25 | $5.88 | $6.28 | 1,008,467 | — | — |
| 1984-07-24 | $5.49 | $5.87 | 387,384 | — | — |
| 1984-07-23 | $5.55 | $5.94 | 295,512 | — | — |
| 1984-07-20 | $5.93 | $6.35 | 636,325 | — | — |
| 1984-07-19 | $6.14 | $6.57 | 2,160,034 | — | — |
| 1984-07-18 | $5.96 | $6.38 | 724,809 | — | — |
| 1984-07-17 | $5.73 | $6.12 | 221,846 | — | — |
| 1984-07-16 | $5.55 | $5.94 | 305,673 | — | — |
| 1984-07-13 | $5.52 | $5.90 | 356,478 | — | — |
| 1984-07-12 | $5.61 | $6.00 | 190,093 | — | — |
| 1984-07-11 | $5.46 | $5.84 | 458,086 | — | — |
| 1984-07-10 | $5.73 | $6.12 | 493,649 | — | — |
| 1984-07-09 | $5.82 | $6.22 | 424,640 | — | — |
| 1984-07-06 | $5.91 | $6.31 | 127,858 | — | — |
| 1984-07-05 | $5.96 | $6.38 | 126,164 | — | — |
| 1984-07-03 | $6.02 | $6.44 | 402,202 | — | — |
| 1984-07-02 | $5.93 | $6.35 | 1,322,185 | — | — |
| 1984-06-29 | $5.93 | $6.35 | 151,566 | — | — |
| 1984-06-28 | $6.02 | $6.44 | 287,892 | — | — |
| 1984-06-27 | $6.17 | $6.60 | 239,204 | — | — |
| 1984-06-26 | $6.20 | $6.63 | 209,992 | — | — |
| 1984-06-25 | $6.20 | $6.63 | 344,200 | — | — |
| 1984-06-22 | $6.08 | $6.50 | 552,075 | — | — |
| 1984-06-21 | $5.96 | $6.38 | 417,866 | — | — |
| 1984-06-20 | $6.08 | $6.50 | 445,385 | — | — |
| 1984-06-19 | $6.02 | $6.44 | 574,513 | — | — |
| 1984-06-18 | $6.14 | $6.57 | 523,709 | — | — |
| 1984-06-15 | $6.11 | $6.53 | 235,817 | — | — |
| 1984-06-14 | $6.29 | $6.72 | 206,181 | — | — |
| 1984-06-13 | $6.35 | $6.79 | 129,551 | — | — |
| 1984-06-12 | $6.35 | $6.79 | 377,646 | — | — |
| 1984-06-11 | $6.50 | $6.95 | 68,163 | — | — |
| 1984-06-08 | $6.53 | $6.98 | 144,369 | — | — |
| 1984-06-07 | $6.53 | $6.98 | 853,091 | — | — |
| 1984-06-06 | $6.61 | $7.07 | 241,744 | — | — |
| 1984-06-05 | $6.53 | $6.98 | 364,098 | — | — |
| 1984-06-04 | $6.61 | $7.07 | 366,215 | — | — |
| 1984-06-01 | $6.53 | $6.98 | 93,988 | — | — |
| 1984-05-31 | $6.61 | $7.07 | 120,660 | — | — |
| 1984-05-30 | $6.55 | $6.95 | 444,539 | — | — |
| 1984-05-29 | $6.47 | $6.86 | 563,082 | — | — |
| 1984-05-25 | $6.50 | $6.89 | 572,396 | — | — |
| 1984-05-24 | $6.58 | $6.98 | 211,262 | — | — |
| 1984-05-23 | $6.55 | $6.95 | 481,372 | — | — |
| 1984-05-22 | $6.85 | $7.27 | 115,157 | — | — |
| 1984-05-21 | $7.03 | $7.45 | 120,660 | — | — |
| 1984-05-18 | $7.06 | $7.49 | 312,024 | — | — |
| 1984-05-17 | $7.15 | $7.58 | 88,061 | — | — |
| 1984-05-16 | $7.23 | $7.67 | 113,887 | — | — |
| 1984-05-15 | $7.23 | $7.67 | 129,551 | — | — |
| 1984-05-14 | $7.23 | $7.67 | 192,210 | — | — |
| 1984-05-11 | $7.29 | $7.74 | 160,034 | — | — |
| 1984-05-10 | $7.38 | $7.83 | 687,553 | — | — |
| 1984-05-09 | $7.47 | $7.92 | 511,008 | — | — |
| 1984-05-08 | $7.44 | $7.89 | 92,295 | — | — |
| 1984-05-07 | $7.38 | $7.83 | 124,471 | — | — |
| 1984-05-04 | $7.41 | $7.86 | 231,583 | — | — |
| 1984-05-03 | $7.47 | $7.92 | 100,762 | — | — |
| 1984-05-02 | $7.59 | $8.05 | 221,846 | — | — |
| 1984-05-01 | $7.59 | $8.05 | 290,432 | — | — |
| 1984-04-30 | $7.56 | $8.02 | 221,423 | — | — |
| 1984-04-27 | $7.68 | $8.14 | 414,479 | — | — |
| 1984-04-26 | $7.50 | $7.96 | 245,555 | — | — |
| 1984-04-25 | $7.47 | $7.92 | 431,414 | — | — |
| 1984-04-24 | $7.47 | $7.92 | 282,388 | — | — |
| 1984-04-23 | $7.29 | $7.74 | 119,390 | — | — |
| 1984-04-19 | $7.23 | $7.67 | 109,229 | — | — |
| 1984-04-18 | $7.26 | $7.70 | 167,655 | — | — |
| 1984-04-17 | $7.26 | $7.70 | 160,034 | — | — |
| 1984-04-16 | $7.23 | $7.67 | 248,518 | — | — |
| 1984-04-13 | $7.29 | $7.74 | 263,760 | — | — |
| 1984-04-12 | $7.15 | $7.58 | 218,459 | — | — |
| 1984-04-11 | $6.91 | $7.33 | 160,881 | — | — |
| 1984-04-10 | $7.03 | $7.45 | 93,988 | — | — |
| 1984-04-09 | $6.97 | $7.39 | 133,362 | — | — |
| 1984-04-06 | $7.03 | $7.45 | 122,354 | — | — |
| 1984-04-05 | $6.85 | $7.27 | 135,478 | — | — |
| 1984-04-04 | $7.06 | $7.49 | 242,591 | — | — |
| 1984-04-03 | $7.17 | $7.61 | 226,503 | — | — |
| 1984-04-02 | $7.38 | $7.83 | 129,128 | — | — |
| 1984-03-30 | $7.32 | $7.77 | 133,362 | — | — |
| 1984-03-29 | $7.12 | $7.55 | 169,771 | — | — |
| 1984-03-28 | $7.12 | $7.55 | 207,451 | — | — |
| 1984-03-27 | $6.82 | $7.23 | 134,208 | — | — |
| 1984-03-26 | $6.79 | $7.20 | 278,577 | — | — |
| 1984-03-23 | $6.70 | $7.11 | 433,108 | — | — |
| 1984-03-22 | $6.61 | $7.02 | 811,177 | — | — |
| 1984-03-21 | $6.88 | $7.30 | 660,034 | — | — |
| 1984-03-20 | $7.00 | $7.42 | 326,418 | — | — |
| 1984-03-19 | $6.97 | $7.39 | 188,400 | — | — |
| 1984-03-16 | $6.97 | $7.39 | 452,583 | — | — |
| 1984-03-15 | $6.97 | $7.39 | 343,353 | — | — |
| 1984-03-14 | $6.94 | $7.36 | 145,216 | — | — |
| 1984-03-13 | $7.00 | $7.42 | 277,731 | — | — |
| 1984-03-12 | $7.00 | $7.42 | 335,732 | — | — |
| 1984-03-09 | $7.00 | $7.42 | 143,099 | — | — |
| 1984-03-08 | $7.00 | $7.42 | 233,700 | — | — |
| 1984-03-07 | $6.88 | $7.30 | 171,041 | — | — |
| 1984-03-06 | $7.00 | $7.42 | 357,748 | — | — |
| 1984-03-05 | $7.03 | $7.45 | 410,246 | — | — |
| 1984-03-02 | $7.06 | $7.49 | 894,581 | — | — |
| 1984-03-01 | $6.79 | $7.20 | 1,334,886 | — | — |
| 1984-02-29 | $6.94 | $7.36 | 1,037,257 | — | — |
| 1984-02-28 | $7.29 | $7.68 | 665,538 | — | — |
| 1984-02-27 | $7.56 | $7.96 | 709,568 | — | — |
| 1984-02-24 | $7.79 | $8.21 | 706,605 | — | — |
| 1984-02-23 | $8.15 | $8.58 | 102,879 | — | — |
| 1984-02-22 | $8.21 | $8.64 | 147,756 | — | — |
| 1984-02-21 | $8.50 | $8.96 | 203,218 | — | — |
| 1984-02-17 | $8.47 | $8.92 | 684,589 | — | — |
| 1984-02-16 | $8.47 | $8.92 | 168,925 | — | — |
| 1984-02-15 | $8.39 | $8.83 | 474,174 | — | — |
| 1984-02-14 | $8.50 | $8.96 | 339,119 | — | — |
| 1984-02-13 | $8.36 | $8.80 | 300,593 | — | — |
| 1984-02-10 | $8.41 | $8.86 | 448,349 | — | — |
| 1984-02-09 | $8.15 | $8.58 | 463,590 | — | — |
| 1984-02-08 | $8.30 | $8.74 | 342,083 | — | — |
| 1984-02-07 | $8.74 | $9.20 | 475,021 | — | — |
| 1984-02-06 | $8.74 | $9.20 | 459,356 | — | — |
| 1984-02-03 | $9.12 | $9.61 | 189,246 | — | — |
| 1984-02-02 | $9.12 | $9.61 | 174,428 | — | — |
| 1984-02-01 | $9.15 | $9.64 | 337,426 | — | — |
| 1984-01-31 | $9.09 | $9.58 | 709,145 | — | — |
| 1984-01-30 | $9.21 | $9.70 | 303,556 | — | — |
| 1984-01-27 | $9.39 | $9.89 | 176,545 | — | — |
| 1984-01-26 | $9.71 | $10.23 | 163,844 | — | — |
| 1984-01-25 | $9.74 | $10.26 | 277,731 | — | — |
| 1984-01-24 | $9.71 | $10.23 | 290,855 | — | — |
| 1984-01-23 | $9.86 | $10.39 | 222,693 | — | — |
| 1984-01-20 | $9.92 | $10.45 | 444,962 | — | — |
| 1984-01-19 | $9.92 | $10.45 | 219,729 | — | — |
| 1984-01-18 | $9.89 | $10.42 | 318,374 | — | — |
| 1984-01-17 | $10.04 | $10.57 | 632,938 | — | — |
| 1984-01-16 | $9.54 | $10.04 | 120,660 | — | — |
| 1984-01-13 | $9.54 | $10.04 | 215,072 | — | — |
| 1984-01-12 | $9.39 | $9.89 | 119,390 | — | — |
| 1984-01-11 | $9.33 | $9.83 | 212,955 | — | — |
| 1984-01-10 | $9.54 | $10.04 | 197,290 | — | — |
| 1984-01-09 | $9.65 | $10.17 | 395,428 | — | — |
| 1984-01-06 | $9.68 | $10.20 | 205,758 | — | — |
| 1984-01-05 | $9.65 | $10.17 | 301,439 | — | — |
| 1984-01-04 | $9.60 | $10.11 | 171,465 | — | — |
| 1984-01-03 | $9.30 | $9.80 | 132,091 | — | — |