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 | $5.50 | $5.83 | 550,200 | — | — |
| 1984-12-28 | $5.38 | $5.70 | 200,400 | — | — |
| 1984-12-27 | $5.38 | $5.70 | 149,600 | — | — |
| 1984-12-26 | $5.50 | $5.83 | 115,200 | — | — |
| 1984-12-24 | $5.50 | $5.83 | 115,400 | — | — |
| 1984-12-21 | $5.38 | $5.70 | 291,400 | — | — |
| 1984-12-20 | $5.44 | $5.76 | 222,000 | — | — |
| 1984-12-19 | $5.50 | $5.83 | 402,600 | — | — |
| 1984-12-18 | $5.56 | $5.89 | 234,200 | — | — |
| 1984-12-17 | $5.63 | $5.96 | 157,400 | — | — |
| 1984-12-14 | $5.56 | $5.89 | 177,200 | — | — |
| 1984-12-13 | $5.56 | $5.89 | 151,200 | — | — |
| 1984-12-12 | $5.50 | $5.83 | 211,200 | — | — |
| 1984-12-11 | $5.50 | $5.83 | 198,800 | — | — |
| 1984-12-10 | $5.56 | $5.89 | 144,200 | — | — |
| 1984-12-07 | $5.44 | $5.76 | 268,600 | — | — |
| 1984-12-06 | $5.44 | $5.76 | 172,200 | — | — |
| 1984-12-05 | $5.50 | $5.83 | 83,200 | — | — |
| 1984-12-04 | $5.56 | $5.89 | 164,200 | — | — |
| 1984-12-03 | $5.50 | $5.83 | 132,400 | — | — |
| 1984-11-30 | $5.56 | $5.89 | 93,600 | — | — |
| 1984-11-29 | $5.63 | $5.93 | 80,200 | — | — |
| 1984-11-28 | $5.56 | $5.87 | 286,200 | — | — |
| 1984-11-27 | $5.56 | $5.87 | 115,200 | — | — |
| 1984-11-26 | $5.75 | $6.07 | 109,400 | — | — |
| 1984-11-23 | $5.94 | $6.26 | 72,000 | — | — |
| 1984-11-21 | $5.88 | $6.20 | 166,200 | — | — |
| 1984-11-20 | $5.88 | $6.20 | 145,800 | — | — |
| 1984-11-19 | $5.88 | $6.20 | 150,000 | — | — |
| 1984-11-16 | $5.88 | $6.20 | 133,600 | — | — |
| 1984-11-15 | $5.94 | $6.26 | 130,600 | — | — |
| 1984-11-14 | $5.94 | $6.26 | 124,400 | — | — |
| 1984-11-13 | $5.81 | $6.13 | 262,600 | — | — |
| 1984-11-12 | $6.00 | $6.33 | 96,600 | — | — |
| 1984-11-09 | $6.25 | $6.59 | 102,200 | — | — |
| 1984-11-08 | $6.19 | $6.53 | 219,000 | — | — |
| 1984-11-07 | $6.25 | $6.59 | 203,600 | — | — |
| 1984-11-06 | $6.44 | $6.79 | 135,600 | — | — |
| 1984-11-05 | $6.38 | $6.72 | 109,600 | — | — |
| 1984-11-02 | $6.31 | $6.66 | 138,400 | — | — |
| 1984-11-01 | $6.19 | $6.53 | 151,600 | — | — |
| 1984-10-31 | $6.00 | $6.33 | 1,076,400 | — | — |
| 1984-10-30 | $5.88 | $6.20 | 235,600 | — | — |
| 1984-10-29 | $5.88 | $6.20 | 48,600 | — | — |
| 1984-10-26 | $5.81 | $6.13 | 218,600 | — | — |
| 1984-10-25 | $5.81 | $6.13 | 329,800 | — | — |
| 1984-10-24 | $6.00 | $6.33 | 93,400 | — | — |
| 1984-10-23 | $6.06 | $6.40 | 71,200 | — | — |
| 1984-10-22 | $6.00 | $6.33 | 83,200 | — | — |
| 1984-10-19 | $5.88 | $6.20 | 353,800 | — | — |
| 1984-10-18 | $6.06 | $6.40 | 84,600 | — | — |
| 1984-10-17 | $6.13 | $6.46 | 246,000 | — | — |
| 1984-10-16 | $6.38 | $6.72 | 46,400 | — | — |
| 1984-10-15 | $6.50 | $6.86 | 101,800 | — | — |
| 1984-10-12 | $6.44 | $6.79 | 113,000 | — | — |
| 1984-10-11 | $6.44 | $6.79 | 58,400 | — | — |
| 1984-10-10 | $6.31 | $6.66 | 117,400 | — | — |
| 1984-10-09 | $6.50 | $6.86 | 59,400 | — | — |
| 1984-10-08 | $6.56 | $6.92 | 47,000 | — | — |
| 1984-10-05 | $6.69 | $7.05 | 73,600 | — | — |
| 1984-10-04 | $6.75 | $7.12 | 125,200 | — | — |
| 1984-10-03 | $6.75 | $7.12 | 141,200 | — | — |
| 1984-10-02 | $6.94 | $7.32 | 190,000 | — | — |
| 1984-10-01 | $7.00 | $7.38 | 183,400 | — | — |
| 1984-09-28 | $7.00 | $7.38 | 86,400 | — | — |
| 1984-09-27 | $7.00 | $7.38 | 92,800 | — | — |
| 1984-09-26 | $7.00 | $7.38 | 194,000 | — | — |
| 1984-09-25 | $6.94 | $7.32 | 85,200 | — | — |
| 1984-09-24 | $6.81 | $7.19 | 304,400 | — | — |
| 1984-09-21 | $6.75 | $7.12 | 192,800 | — | — |
| 1984-09-20 | $6.69 | $7.05 | 138,200 | — | — |
| 1984-09-19 | $6.63 | $6.99 | 124,000 | — | — |
| 1984-09-18 | $6.75 | $7.12 | 138,200 | — | — |
| 1984-09-17 | $6.69 | $7.05 | 159,600 | — | — |
| 1984-09-14 | $6.69 | $7.05 | 178,000 | — | — |
| 1984-09-13 | $6.44 | $6.79 | 134,200 | — | — |
| 1984-09-12 | $6.31 | $6.66 | 113,600 | — | — |
| 1984-09-11 | $6.38 | $6.72 | 418,600 | — | — |
| 1984-09-10 | $6.50 | $6.86 | 170,200 | — | — |
| 1984-09-07 | $6.50 | $6.86 | 154,800 | — | — |
| 1984-09-06 | $6.69 | $7.05 | 152,000 | — | — |
| 1984-09-05 | $6.63 | $6.96 | 253,600 | — | — |
| 1984-09-04 | $6.63 | $6.96 | 372,600 | — | — |
| 1984-08-31 | $6.81 | $7.16 | 165,200 | — | — |
| 1984-08-30 | $6.63 | $6.96 | 76,400 | — | — |
| 1984-08-29 | $6.75 | $7.09 | 255,800 | — | — |
| 1984-08-28 | $6.63 | $6.96 | 95,400 | — | — |
| 1984-08-27 | $6.69 | $7.03 | 77,800 | — | — |
| 1984-08-24 | $6.69 | $7.03 | 173,400 | — | — |
| 1984-08-23 | $6.38 | $6.70 | 81,400 | — | — |
| 1984-08-22 | $6.44 | $6.77 | 62,800 | — | — |
| 1984-08-21 | $6.50 | $6.83 | 331,400 | — | — |
| 1984-08-20 | $6.38 | $6.70 | 152,400 | — | — |
| 1984-08-17 | $6.56 | $6.90 | 80,400 | — | — |
| 1984-08-16 | $6.31 | $6.63 | 63,400 | — | — |
| 1984-08-15 | $6.25 | $6.57 | 74,000 | — | — |
| 1984-08-14 | $6.38 | $6.70 | 88,800 | — | — |
| 1984-08-13 | $6.50 | $6.83 | 154,800 | — | — |
| 1984-08-10 | $6.63 | $6.96 | 208,000 | — | — |
| 1984-08-09 | $6.56 | $6.90 | 547,800 | — | — |
| 1984-08-08 | $6.13 | $6.44 | 173,800 | — | — |
| 1984-08-07 | $5.88 | $6.17 | 125,200 | — | — |
| 1984-08-06 | $5.81 | $6.11 | 176,600 | — | — |
| 1984-08-03 | $6.00 | $6.31 | 196,800 | — | — |
| 1984-08-02 | $5.88 | $6.17 | 205,200 | — | — |
| 1984-08-01 | $5.88 | $6.17 | 147,000 | — | — |
| 1984-07-31 | $5.75 | $6.04 | 557,000 | — | — |
| 1984-07-30 | $5.44 | $5.71 | 261,600 | — | — |
| 1984-07-27 | $5.50 | $5.78 | 728,200 | — | — |
| 1984-07-26 | $5.63 | $5.91 | 534,000 | — | — |
| 1984-07-25 | $5.69 | $5.98 | 664,600 | — | — |
| 1984-07-24 | $5.81 | $6.11 | 213,000 | — | — |
| 1984-07-23 | $5.94 | $6.24 | 343,800 | — | — |
| 1984-07-20 | $6.06 | $6.37 | 92,200 | — | — |
| 1984-07-19 | $6.06 | $6.37 | 573,800 | — | — |
| 1984-07-18 | $6.06 | $6.37 | 161,000 | — | — |
| 1984-07-17 | $6.25 | $6.57 | 135,400 | — | — |
| 1984-07-16 | $6.13 | $6.44 | 95,800 | — | — |
| 1984-07-13 | $6.13 | $6.44 | 153,200 | — | — |
| 1984-07-12 | $6.00 | $6.31 | 363,200 | — | — |
| 1984-07-11 | $6.00 | $6.31 | 134,800 | — | — |
| 1984-07-10 | $6.19 | $6.50 | 182,000 | — | — |
| 1984-07-09 | $6.25 | $6.57 | 705,200 | — | — |
| 1984-07-06 | $6.31 | $6.63 | 142,400 | — | — |
| 1984-07-05 | $6.50 | $6.83 | 236,600 | — | — |
| 1984-07-03 | $6.50 | $6.83 | 200,200 | — | — |
| 1984-07-02 | $6.50 | $6.83 | 211,400 | — | — |
| 1984-06-29 | $6.69 | $7.03 | 384,000 | — | — |
| 1984-06-28 | $6.69 | $7.03 | 211,800 | — | — |
| 1984-06-27 | $6.63 | $6.96 | 371,600 | — | — |
| 1984-06-26 | $6.81 | $7.16 | 220,200 | — | — |
| 1984-06-25 | $6.81 | $7.16 | 221,600 | — | — |
| 1984-06-22 | $6.94 | $7.29 | 240,600 | — | — |
| 1984-06-21 | $7.00 | $7.36 | 426,600 | — | — |
| 1984-06-20 | $6.81 | $7.16 | 214,800 | — | — |
| 1984-06-19 | $7.00 | $7.36 | 286,400 | — | — |
| 1984-06-18 | $7.00 | $7.36 | 183,400 | — | — |
| 1984-06-15 | $6.88 | $7.22 | 742,400 | — | — |
| 1984-06-14 | $6.88 | $7.22 | 489,000 | — | — |
| 1984-06-13 | $7.06 | $7.42 | 290,800 | — | — |
| 1984-06-12 | $7.31 | $7.68 | 115,800 | — | — |
| 1984-06-11 | $7.38 | $7.75 | 154,400 | — | — |
| 1984-06-08 | $7.50 | $7.88 | 108,400 | — | — |
| 1984-06-07 | $7.63 | $7.99 | 154,000 | — | — |
| 1984-06-06 | $7.75 | $8.12 | 237,800 | — | — |
| 1984-06-05 | $7.44 | $7.79 | 151,600 | — | — |
| 1984-06-04 | $7.50 | $7.86 | 40,400 | — | — |
| 1984-06-01 | $7.63 | $7.99 | 184,000 | — | — |
| 1984-05-31 | $7.44 | $7.79 | 233,000 | — | — |
| 1984-05-30 | $7.50 | $7.86 | 158,800 | — | — |
| 1984-05-29 | $7.50 | $7.86 | 133,800 | — | — |
| 1984-05-25 | $7.56 | $7.92 | 213,000 | — | — |
| 1984-05-24 | $7.13 | $7.46 | 88,400 | — | — |
| 1984-05-23 | $7.50 | $7.86 | 187,000 | — | — |
| 1984-05-22 | $7.69 | $8.05 | 150,000 | — | — |
| 1984-05-21 | $7.75 | $8.12 | 230,200 | — | — |
| 1984-05-18 | $7.63 | $7.99 | 218,400 | — | — |
| 1984-05-17 | $7.50 | $7.86 | 127,200 | — | — |
| 1984-05-16 | $7.63 | $7.99 | 149,400 | — | — |
| 1984-05-15 | $7.50 | $7.86 | 190,600 | — | — |
| 1984-05-14 | $7.56 | $7.92 | 131,000 | — | — |
| 1984-05-11 | $7.63 | $7.99 | 193,000 | — | — |
| 1984-05-10 | $7.88 | $8.25 | 729,800 | — | — |
| 1984-05-09 | $7.88 | $8.25 | 260,600 | — | — |
| 1984-05-08 | $8.00 | $8.38 | 72,600 | — | — |
| 1984-05-07 | $8.00 | $8.38 | 190,600 | — | — |
| 1984-05-04 | $8.00 | $8.38 | 354,400 | — | — |
| 1984-05-03 | $8.00 | $8.38 | 392,800 | — | — |
| 1984-05-02 | $8.19 | $8.58 | 615,600 | — | — |
| 1984-05-01 | $8.06 | $8.45 | 159,600 | — | — |
| 1984-04-30 | $7.75 | $8.12 | 63,800 | — | — |
| 1984-04-27 | $7.88 | $8.25 | 107,600 | — | — |
| 1984-04-26 | $7.94 | $8.31 | 761,200 | — | — |
| 1984-04-25 | $7.94 | $8.31 | 113,400 | — | — |
| 1984-04-24 | $8.00 | $8.38 | 490,000 | — | — |
| 1984-04-23 | $7.75 | $8.12 | 178,400 | — | — |
| 1984-04-19 | $8.00 | $8.38 | 83,000 | — | — |
| 1984-04-18 | $8.06 | $8.45 | 184,000 | — | — |
| 1984-04-17 | $8.25 | $8.64 | 292,400 | — | — |
| 1984-04-16 | $8.19 | $8.58 | 360,800 | — | — |
| 1984-04-13 | $8.31 | $8.71 | 867,000 | — | — |
| 1984-04-12 | $8.38 | $8.77 | 227,600 | — | — |
| 1984-04-11 | $8.25 | $8.64 | 194,600 | — | — |
| 1984-04-10 | $8.31 | $8.71 | 114,200 | — | — |
| 1984-04-09 | $8.38 | $8.77 | 1,672,000 | — | — |
| 1984-04-06 | $8.13 | $8.51 | 192,200 | — | — |
| 1984-04-05 | $8.06 | $8.45 | 276,400 | — | — |
| 1984-04-04 | $8.06 | $8.45 | 297,800 | — | — |
| 1984-04-03 | $8.13 | $8.51 | 284,400 | — | — |
| 1984-04-02 | $8.13 | $8.51 | 381,200 | — | — |
| 1984-03-30 | $8.19 | $8.58 | 664,200 | — | — |
| 1984-03-29 | $8.00 | $8.38 | 541,000 | — | — |
| 1984-03-28 | $8.00 | $8.38 | 562,400 | — | — |
| 1984-03-27 | $7.81 | $8.18 | 184,000 | — | — |
| 1984-03-26 | $7.75 | $8.12 | 107,800 | — | — |
| 1984-03-23 | $7.69 | $8.05 | 212,800 | — | — |
| 1984-03-22 | $7.63 | $7.99 | 138,200 | — | — |
| 1984-03-21 | $7.69 | $8.05 | 166,600 | — | — |
| 1984-03-20 | $7.56 | $7.92 | 161,000 | — | — |
| 1984-03-19 | $7.44 | $7.79 | 276,000 | — | — |
| 1984-03-16 | $7.63 | $7.99 | 214,400 | — | — |
| 1984-03-15 | $7.69 | $8.05 | 135,800 | — | — |
| 1984-03-14 | $7.88 | $8.25 | 401,400 | — | — |
| 1984-03-13 | $7.50 | $7.86 | 332,000 | — | — |
| 1984-03-12 | $7.44 | $7.79 | 762,200 | — | — |
| 1984-03-09 | $7.25 | $7.59 | 180,800 | — | — |
| 1984-03-08 | $7.38 | $7.70 | 149,400 | — | — |
| 1984-03-07 | $7.31 | $7.63 | 630,000 | — | — |
| 1984-03-06 | $7.44 | $7.76 | 223,800 | — | — |
| 1984-03-05 | $7.44 | $7.76 | 245,800 | — | — |
| 1984-03-02 | $7.50 | $7.83 | 973,600 | — | — |
| 1984-03-01 | $7.31 | $7.63 | 646,000 | — | — |
| 1984-02-29 | $7.25 | $7.57 | 179,400 | — | — |
| 1984-02-28 | $7.13 | $7.44 | 197,600 | — | — |
| 1984-02-27 | $7.13 | $7.44 | 340,000 | — | — |
| 1984-02-24 | $7.06 | $7.37 | 280,200 | — | — |
| 1984-02-23 | $7.00 | $7.31 | 722,000 | — | — |
| 1984-02-22 | $6.88 | $7.18 | 987,600 | — | — |
| 1984-02-21 | $7.50 | $7.83 | 218,600 | — | — |
| 1984-02-17 | $7.44 | $7.76 | 140,200 | — | — |
| 1984-02-16 | $7.44 | $7.76 | 104,800 | — | — |
| 1984-02-15 | $7.19 | $7.50 | 155,400 | — | — |
| 1984-02-14 | $7.19 | $7.50 | 344,800 | — | — |
| 1984-02-13 | $7.31 | $7.63 | 93,000 | — | — |
| 1984-02-10 | $7.38 | $7.70 | 132,200 | — | — |
| 1984-02-09 | $7.44 | $7.76 | 261,800 | — | — |
| 1984-02-08 | $7.38 | $7.70 | 121,800 | — | — |
| 1984-02-07 | $7.44 | $7.76 | 234,600 | — | — |
| 1984-02-06 | $7.44 | $7.76 | 986,200 | — | — |
| 1984-02-03 | $7.38 | $7.70 | 531,800 | — | — |
| 1984-02-02 | $7.25 | $7.57 | 328,800 | — | — |
| 1984-02-01 | $7.13 | $7.44 | 311,600 | — | — |
| 1984-01-31 | $7.13 | $7.44 | 2,809,400 | — | — |
| 1984-01-30 | $7.38 | $7.70 | 308,000 | — | — |
| 1984-01-27 | $7.38 | $7.70 | 223,400 | — | — |
| 1984-01-26 | $7.50 | $7.83 | 267,000 | — | — |
| 1984-01-25 | $7.50 | $7.83 | 254,600 | — | — |
| 1984-01-24 | $7.69 | $8.02 | 466,200 | — | — |
| 1984-01-23 | $7.75 | $8.09 | 69,800 | — | — |
| 1984-01-20 | $7.94 | $8.29 | 56,200 | — | — |
| 1984-01-19 | $8.06 | $8.42 | 163,600 | — | — |
| 1984-01-18 | $7.94 | $8.29 | 203,800 | — | — |
| 1984-01-17 | $8.00 | $8.35 | 100,600 | — | — |
| 1984-01-16 | $7.94 | $8.29 | 227,600 | — | — |
| 1984-01-13 | $8.00 | $8.35 | 200,400 | — | — |
| 1984-01-12 | $8.06 | $8.42 | 245,600 | — | — |
| 1984-01-11 | $7.94 | $8.29 | 112,000 | — | — |
| 1984-01-10 | $7.88 | $8.22 | 185,000 | — | — |
| 1984-01-09 | $8.19 | $8.55 | 178,600 | — | — |
| 1984-01-06 | $8.19 | $8.55 | 353,000 | — | — |
| 1984-01-05 | $7.94 | $8.29 | 251,600 | — | — |
| 1984-01-04 | $7.94 | $8.29 | 190,000 | — | — |
| 1984-01-03 | $7.81 | $8.16 | 103,600 | — | — |