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 | $6.15 | $6.31 | 574,007 | — | — |
| 1984-12-28 | $6.12 | $6.28 | 353,690 | — | — |
| 1984-12-27 | $6.04 | $6.19 | 111,069 | — | — |
| 1984-12-26 | $6.15 | $6.31 | 46,430 | — | — |
| 1984-12-24 | $6.15 | $6.31 | 315,909 | — | — |
| 1984-12-21 | $6.15 | $6.31 | 854,866 | — | — |
| 1984-12-20 | $6.12 | $6.28 | 136,560 | — | — |
| 1984-12-19 | $6.12 | $6.28 | 471,587 | — | — |
| 1984-12-18 | $6.18 | $6.34 | 1,256,352 | — | — |
| 1984-12-17 | $5.99 | $6.14 | 423,336 | — | — |
| 1984-12-14 | $5.96 | $6.11 | 782,489 | — | — |
| 1984-12-13 | $5.88 | $6.03 | 347,773 | — | — |
| 1984-12-12 | $5.77 | $5.91 | 289,052 | — | — |
| 1984-12-11 | $5.68 | $5.83 | 357,332 | — | — |
| 1984-12-10 | $5.96 | $6.11 | 184,811 | — | — |
| 1984-12-07 | $6.01 | $6.17 | 191,184 | — | — |
| 1984-12-06 | $6.04 | $6.19 | 363,250 | — | — |
| 1984-12-05 | $6.04 | $6.19 | 169,334 | — | — |
| 1984-12-04 | $5.99 | $6.14 | 381,913 | — | — |
| 1984-12-03 | $5.96 | $6.11 | 87,398 | — | — |
| 1984-11-30 | $6.01 | $6.17 | 936,802 | — | — |
| 1984-11-29 | $6.01 | $6.17 | 856,231 | — | — |
| 1984-11-28 | $5.93 | $6.08 | 290,873 | — | — |
| 1984-11-27 | $5.96 | $6.11 | 1,101,584 | — | — |
| 1984-11-26 | $5.93 | $6.08 | 450,648 | — | — |
| 1984-11-23 | $6.01 | $6.17 | 122,449 | — | — |
| 1984-11-21 | $5.96 | $6.11 | 379,637 | — | — |
| 1984-11-20 | $5.88 | $6.03 | 90,130 | — | — |
| 1984-11-19 | $5.93 | $6.08 | 503,451 | — | — |
| 1984-11-16 | $6.04 | $6.19 | 313,178 | — | — |
| 1984-11-15 | $6.01 | $6.17 | 352,325 | — | — |
| 1984-11-14 | $6.07 | $6.22 | 140,657 | — | — |
| 1984-11-13 | $5.99 | $6.14 | 157,954 | — | — |
| 1984-11-12 | $6.12 | $6.28 | 126,546 | — | — |
| 1984-11-09 | $6.18 | $6.34 | 803,428 | — | — |
| 1984-11-08 | $6.15 | $6.31 | 2,215,914 | — | — |
| 1984-11-07 | $6.12 | $6.28 | 1,661,025 | — | — |
| 1984-11-06 | $5.99 | $6.14 | 443,365 | — | — |
| 1984-11-05 | $5.90 | $6.05 | 509,824 | — | — |
| 1984-11-02 | $6.01 | $6.17 | 197,102 | — | — |
| 1984-11-01 | $6.01 | $6.17 | 395,569 | — | — |
| 1984-10-31 | $5.82 | $5.97 | 503,906 | — | — |
| 1984-10-30 | $5.82 | $5.97 | 1,163,491 | — | — |
| 1984-10-29 | $5.71 | $5.86 | 69,646 | — | — |
| 1984-10-26 | $5.71 | $5.86 | 780,668 | — | — |
| 1984-10-25 | $5.90 | $6.05 | 751,535 | — | — |
| 1984-10-24 | $6.07 | $6.22 | 439,268 | — | — |
| 1984-10-23 | $6.10 | $6.25 | 466,125 | — | — |
| 1984-10-22 | $6.07 | $6.22 | 2,686,590 | — | — |
| 1984-10-19 | $6.01 | $6.14 | 692,814 | — | — |
| 1984-10-18 | $5.82 | $5.94 | 1,014,641 | — | — |
| 1984-10-17 | $5.52 | $5.63 | 484,788 | — | — |
| 1984-10-16 | $5.55 | $5.66 | 525,756 | — | — |
| 1984-10-15 | $5.44 | $5.55 | 475,684 | — | — |
| 1984-10-12 | $5.46 | $5.57 | 1,371,062 | — | — |
| 1984-10-11 | $5.44 | $5.55 | 375,995 | — | — |
| 1984-10-10 | $5.46 | $5.57 | 227,600 | — | — |
| 1984-10-09 | $5.49 | $5.60 | 223,503 | — | — |
| 1984-10-08 | $5.38 | $5.49 | 385,099 | — | — |
| 1984-10-05 | $5.41 | $5.52 | 410,590 | — | — |
| 1984-10-04 | $5.44 | $5.55 | 211,668 | — | — |
| 1984-10-03 | $5.33 | $5.43 | 153,858 | — | — |
| 1984-10-02 | $5.38 | $5.49 | 184,356 | — | — |
| 1984-10-01 | $5.38 | $5.49 | 211,668 | — | — |
| 1984-09-28 | $5.46 | $5.57 | 330,020 | — | — |
| 1984-09-27 | $5.44 | $5.55 | 1,232,682 | — | — |
| 1984-09-26 | $5.52 | $5.63 | 381,913 | — | — |
| 1984-09-25 | $5.68 | $5.80 | 172,066 | — | — |
| 1984-09-24 | $5.85 | $5.97 | 139,746 | — | — |
| 1984-09-21 | $5.85 | $5.97 | 395,569 | — | — |
| 1984-09-20 | $5.90 | $6.02 | 242,166 | — | — |
| 1984-09-19 | $5.82 | $5.94 | 274,030 | — | — |
| 1984-09-18 | $5.99 | $6.11 | 1,054,698 | — | — |
| 1984-09-17 | $6.01 | $6.14 | 497,989 | — | — |
| 1984-09-14 | $6.12 | $6.25 | 925,877 | — | — |
| 1984-09-13 | $5.90 | $6.02 | 355,056 | — | — |
| 1984-09-12 | $5.82 | $5.94 | 1,188,982 | — | — |
| 1984-09-11 | $5.85 | $5.97 | 265,837 | — | — |
| 1984-09-10 | $5.96 | $6.08 | 1,193,079 | — | — |
| 1984-09-07 | $5.99 | $6.11 | 282,679 | — | — |
| 1984-09-06 | $5.99 | $6.11 | 766,102 | — | — |
| 1984-09-05 | $5.90 | $6.02 | 414,687 | — | — |
| 1984-09-04 | $6.01 | $6.14 | 256,278 | — | — |
| 1984-08-31 | $6.18 | $6.30 | 189,818 | — | — |
| 1984-08-30 | $6.32 | $6.44 | 131,553 | — | — |
| 1984-08-29 | $6.34 | $6.47 | 540,778 | — | — |
| 1984-08-28 | $6.54 | $6.67 | 391,017 | — | — |
| 1984-08-27 | $6.40 | $6.53 | 568,545 | — | — |
| 1984-08-24 | $6.29 | $6.42 | 159,320 | — | — |
| 1984-08-23 | $6.29 | $6.42 | 81,936 | — | — |
| 1984-08-22 | $6.23 | $6.36 | 550,792 | — | — |
| 1984-08-21 | $6.32 | $6.44 | 511,190 | — | — |
| 1984-08-20 | $6.29 | $6.42 | 232,152 | — | — |
| 1984-08-17 | $6.43 | $6.56 | 560,351 | — | — |
| 1984-08-16 | $6.48 | $6.61 | 171,610 | — | — |
| 1984-08-15 | $6.43 | $6.56 | 446,551 | — | — |
| 1984-08-14 | $6.51 | $6.64 | 442,910 | — | — |
| 1984-08-13 | $6.43 | $6.56 | 188,453 | — | — |
| 1984-08-10 | $6.65 | $6.78 | 265,382 | — | — |
| 1984-08-09 | $6.76 | $6.89 | 419,694 | — | — |
| 1984-08-08 | $6.48 | $6.61 | 741,521 | — | — |
| 1984-08-07 | $6.62 | $6.75 | 669,599 | — | — |
| 1984-08-06 | $6.45 | $6.58 | 742,886 | — | — |
| 1984-08-03 | $6.54 | $6.67 | 799,331 | — | — |
| 1984-08-02 | $6.23 | $6.36 | 487,519 | — | — |
| 1984-08-01 | $6.10 | $6.22 | 360,518 | — | — |
| 1984-07-31 | $5.90 | $6.02 | 120,628 | — | — |
| 1984-07-30 | $5.93 | $6.05 | 81,026 | — | — |
| 1984-07-27 | $5.96 | $6.08 | 613,610 | — | — |
| 1984-07-26 | $5.82 | $5.94 | 317,274 | — | — |
| 1984-07-25 | $5.74 | $5.86 | 386,465 | — | — |
| 1984-07-24 | $5.77 | $5.88 | 375,540 | — | — |
| 1984-07-23 | $5.88 | $6.00 | 213,489 | — | — |
| 1984-07-20 | $5.71 | $5.83 | 77,839 | — | — |
| 1984-07-19 | $5.82 | $5.94 | 105,151 | — | — |
| 1984-07-18 | $5.77 | $5.88 | 140,657 | — | — |
| 1984-07-17 | $5.93 | $6.05 | 561,262 | — | — |
| 1984-07-16 | $5.55 | $5.66 | 593,126 | — | — |
| 1984-07-13 | $5.27 | $5.35 | 1,163,036 | — | — |
| 1984-07-12 | $5.22 | $5.29 | 2,298,305 | — | — |
| 1984-07-11 | $5.08 | $5.15 | 288,597 | — | — |
| 1984-07-10 | $5.05 | $5.12 | 1,023,745 | — | — |
| 1984-07-09 | $5.24 | $5.32 | 277,217 | — | — |
| 1984-07-06 | $5.35 | $5.43 | 1,237,234 | — | — |
| 1984-07-05 | $5.46 | $5.54 | 991,881 | — | — |
| 1984-07-03 | $5.49 | $5.57 | 306,805 | — | — |
| 1984-07-02 | $5.77 | $5.85 | 179,349 | — | — |
| 1984-06-29 | $5.74 | $5.82 | 272,665 | — | — |
| 1984-06-28 | $5.71 | $5.79 | 171,155 | — | — |
| 1984-06-27 | $5.74 | $5.82 | 292,694 | — | — |
| 1984-06-26 | $5.74 | $5.82 | 321,826 | — | — |
| 1984-06-25 | $5.77 | $5.85 | 187,998 | — | — |
| 1984-06-22 | $5.71 | $5.79 | 325,013 | — | — |
| 1984-06-21 | $5.77 | $5.85 | 424,246 | — | — |
| 1984-06-20 | $5.88 | $5.96 | 152,492 | — | — |
| 1984-06-19 | $5.88 | $5.96 | 651,391 | — | — |
| 1984-06-18 | $5.88 | $5.96 | 252,636 | — | — |
| 1984-06-15 | $6.04 | $6.13 | 610,423 | — | — |
| 1984-06-14 | $5.93 | $6.02 | 538,957 | — | — |
| 1984-06-13 | $5.85 | $5.93 | 193,915 | — | — |
| 1984-06-12 | $5.90 | $5.99 | 145,664 | — | — |
| 1984-06-11 | $6.12 | $6.21 | 746,073 | — | — |
| 1984-06-08 | $6.15 | $6.24 | 1,080,190 | — | — |
| 1984-06-07 | $6.21 | $6.29 | 1,116,606 | — | — |
| 1984-06-06 | $6.12 | $6.21 | 243,532 | — | — |
| 1984-06-05 | $6.12 | $6.21 | 375,085 | — | — |
| 1984-06-04 | $6.15 | $6.24 | 942,264 | — | — |
| 1984-06-01 | $5.82 | $5.90 | 426,522 | — | — |
| 1984-05-31 | $5.71 | $5.79 | 706,015 | — | — |
| 1984-05-30 | $5.46 | $5.54 | 584,477 | — | — |
| 1984-05-29 | $5.33 | $5.40 | 361,429 | — | — |
| 1984-05-25 | $5.46 | $5.54 | 567,634 | — | — |
| 1984-05-24 | $5.33 | $5.40 | 710,567 | — | — |
| 1984-05-23 | $5.52 | $5.60 | 243,987 | — | — |
| 1984-05-22 | $5.55 | $5.63 | 530,763 | — | — |
| 1984-05-21 | $5.55 | $5.63 | 186,632 | — | — |
| 1984-05-18 | $5.71 | $5.79 | 396,024 | — | — |
| 1984-05-17 | $5.63 | $5.71 | 553,068 | — | — |
| 1984-05-16 | $5.63 | $5.71 | 429,709 | — | — |
| 1984-05-15 | $5.57 | $5.65 | 604,961 | — | — |
| 1984-05-14 | $5.63 | $5.71 | 327,289 | — | — |
| 1984-05-11 | $5.71 | $5.79 | 438,358 | — | — |
| 1984-05-10 | $5.82 | $5.90 | 548,061 | — | — |
| 1984-05-09 | $5.90 | $5.99 | 418,784 | — | — |
| 1984-05-08 | $6.01 | $6.10 | 223,958 | — | — |
| 1984-05-07 | $5.99 | $6.07 | 182,080 | — | — |
| 1984-05-04 | $6.10 | $6.18 | 488,430 | — | — |
| 1984-05-03 | $6.15 | $6.24 | 455,655 | — | — |
| 1984-05-02 | $6.15 | $6.24 | 756,087 | — | — |
| 1984-05-01 | $6.12 | $6.21 | 252,636 | — | — |
| 1984-04-30 | $6.12 | $6.21 | 214,854 | — | — |
| 1984-04-27 | $6.07 | $6.16 | 655,943 | — | — |
| 1984-04-26 | $6.01 | $6.10 | 194,826 | — | — |
| 1984-04-25 | $6.04 | $6.13 | 149,306 | — | — |
| 1984-04-24 | $5.90 | $5.99 | 698,277 | — | — |
| 1984-04-23 | $5.82 | $5.90 | 190,729 | — | — |
| 1984-04-19 | $5.85 | $5.93 | 198,012 | — | — |
| 1984-04-18 | $5.93 | $6.02 | 167,969 | — | — |
| 1984-04-17 | $6.04 | $6.13 | 719,671 | — | — |
| 1984-04-16 | $6.10 | $6.18 | 162,051 | — | — |
| 1984-04-13 | $6.07 | $6.13 | 366,891 | — | — |
| 1984-04-12 | $6.18 | $6.24 | 155,223 | — | — |
| 1984-04-11 | $6.18 | $6.24 | 304,984 | — | — |
| 1984-04-10 | $6.21 | $6.27 | 367,802 | — | — |
| 1984-04-09 | $6.15 | $6.21 | 135,650 | — | — |
| 1984-04-06 | $6.26 | $6.32 | 421,060 | — | — |
| 1984-04-05 | $6.23 | $6.30 | 108,793 | — | — |
| 1984-04-04 | $6.23 | $6.30 | 1,033,304 | — | — |
| 1984-04-03 | $6.23 | $6.30 | 219,406 | — | — |
| 1984-04-02 | $6.37 | $6.44 | 290,418 | — | — |
| 1984-03-30 | $6.32 | $6.38 | 298,611 | — | — |
| 1984-03-29 | $6.40 | $6.46 | 258,098 | — | — |
| 1984-03-28 | $6.29 | $6.35 | 357,332 | — | — |
| 1984-03-27 | $6.34 | $6.41 | 540,322 | — | — |
| 1984-03-26 | $6.45 | $6.52 | 388,286 | — | — |
| 1984-03-23 | $6.37 | $6.44 | 316,819 | — | — |
| 1984-03-22 | $6.43 | $6.49 | 547,150 | — | — |
| 1984-03-21 | $6.43 | $6.49 | 356,877 | — | — |
| 1984-03-20 | $6.56 | $6.63 | 412,866 | — | — |
| 1984-03-19 | $6.29 | $6.35 | 264,926 | — | — |
| 1984-03-16 | $6.34 | $6.41 | 975,038 | — | — |
| 1984-03-15 | $6.10 | $6.16 | 248,539 | — | — |
| 1984-03-14 | $6.10 | $6.16 | 448,372 | — | — |
| 1984-03-13 | $6.18 | $6.24 | 631,362 | — | — |
| 1984-03-12 | $6.12 | $6.19 | 186,632 | — | — |
| 1984-03-09 | $6.32 | $6.38 | 304,984 | — | — |
| 1984-03-08 | $6.04 | $6.10 | 649,115 | — | — |
| 1984-03-07 | $6.12 | $6.19 | 435,626 | — | — |
| 1984-03-06 | $6.10 | $6.16 | 341,400 | — | — |
| 1984-03-05 | $6.18 | $6.24 | 194,370 | — | — |
| 1984-03-02 | $6.01 | $6.08 | 288,597 | — | — |
| 1984-03-01 | $5.96 | $6.02 | 196,191 | — | — |
| 1984-02-29 | $5.88 | $5.94 | 254,002 | — | — |
| 1984-02-28 | $5.99 | $6.05 | 419,694 | — | — |
| 1984-02-27 | $6.15 | $6.21 | 578,104 | — | — |
| 1984-02-24 | $6.21 | $6.27 | 274,941 | — | — |
| 1984-02-23 | $5.66 | $5.71 | 309,536 | — | — |
| 1984-02-22 | $5.68 | $5.74 | 760,639 | — | — |
| 1984-02-21 | $5.71 | $5.77 | 640,466 | — | — |
| 1984-02-17 | $5.99 | $6.05 | 718,761 | — | — |
| 1984-02-16 | $6.32 | $6.38 | 588,574 | — | — |
| 1984-02-15 | $6.23 | $6.30 | 859,418 | — | — |
| 1984-02-14 | $6.26 | $6.32 | 629,086 | — | — |
| 1984-02-13 | $6.18 | $6.24 | 388,741 | — | — |
| 1984-02-10 | $6.18 | $6.24 | 302,253 | — | — |
| 1984-02-09 | $6.18 | $6.24 | 644,108 | — | — |
| 1984-02-08 | $6.51 | $6.57 | 556,710 | — | — |
| 1984-02-07 | $6.40 | $6.46 | 449,282 | — | — |
| 1984-02-06 | $6.48 | $6.55 | 696,456 | — | — |
| 1984-02-03 | $6.65 | $6.71 | 217,586 | — | — |
| 1984-02-02 | $6.87 | $6.94 | 435,626 | — | — |
| 1984-02-01 | $7.00 | $7.07 | 661,861 | — | — |
| 1984-01-31 | $6.92 | $6.99 | 296,790 | — | — |
| 1984-01-30 | $6.87 | $6.94 | 139,746 | — | — |
| 1984-01-27 | $6.89 | $6.96 | 639,101 | — | — |
| 1984-01-26 | $6.97 | $7.05 | 390,106 | — | — |
| 1984-01-25 | $7.00 | $7.07 | 301,342 | — | — |
| 1984-01-24 | $6.92 | $6.99 | 244,442 | — | — |
| 1984-01-23 | $7.00 | $7.07 | 275,396 | — | — |
| 1984-01-20 | $7.14 | $7.19 | 635,004 | — | — |
| 1984-01-19 | $6.95 | $6.99 | 405,128 | — | — |
| 1984-01-18 | $7.22 | $7.27 | 1,223,122 | — | — |
| 1984-01-17 | $7.28 | $7.33 | 622,714 | — | — |
| 1984-01-16 | $7.25 | $7.30 | 152,492 | — | — |
| 1984-01-13 | $7.30 | $7.35 | 276,306 | — | — |
| 1984-01-12 | $7.36 | $7.41 | 760,639 | — | — |
| 1984-01-11 | $7.36 | $7.41 | 410,590 | — | — |
| 1984-01-10 | $7.39 | $7.44 | 634,094 | — | — |
| 1984-01-09 | $7.41 | $7.46 | 292,238 | — | — |
| 1984-01-06 | $7.36 | $7.41 | 386,010 | — | — |
| 1984-01-05 | $7.41 | $7.46 | 671,875 | — | — |
| 1984-01-04 | $7.28 | $7.33 | 134,284 | — | — |
| 1984-01-03 | $7.33 | $7.38 | 822,546 | — | — |