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
- 1973-02-21 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 | $5.78 | $5.78 | 10,800 | — | — |
| 1984-12-28 | $5.83 | $5.83 | 19,200 | — | — |
| 1984-12-27 | $5.81 | $5.81 | 18,000 | — | — |
| 1984-12-26 | $5.83 | $5.83 | 248,400 | — | — |
| 1984-12-24 | $5.82 | $5.82 | 1,200 | — | — |
| 1984-12-21 | $5.82 | $5.82 | 24,000 | — | — |
| 1984-12-20 | $5.83 | $5.83 | 6,000 | — | — |
| 1984-12-19 | $5.83 | $5.83 | 183,600 | — | — |
| 1984-12-18 | $5.89 | $5.89 | 70,800 | — | — |
| 1984-12-17 | $5.84 | $5.84 | 24,000 | — | — |
| 1984-12-14 | $5.86 | $5.86 | 38,400 | — | — |
| 1984-12-13 | $5.94 | $5.94 | 16,800 | — | — |
| 1984-12-12 | $5.96 | $5.96 | 14,400 | — | — |
| 1984-12-11 | $5.96 | $5.96 | 37,200 | — | — |
| 1984-12-10 | $5.99 | $5.99 | 19,200 | — | — |
| 1984-12-07 | $5.98 | $5.98 | 32,400 | — | — |
| 1984-12-06 | $6.02 | $6.02 | 19,200 | — | — |
| 1984-12-05 | $5.98 | $5.98 | 33,600 | — | — |
| 1984-12-04 | $5.99 | $5.99 | 24,000 | — | — |
| 1984-12-03 | $5.96 | $5.96 | 24,000 | — | — |
| 1984-11-30 | $5.94 | $5.94 | 24,000 | — | — |
| 1984-11-29 | $6.00 | $6.00 | 2,400 | — | — |
| 1984-11-28 | $6.00 | $6.00 | 19,200 | — | — |
| 1984-11-27 | $6.00 | $6.00 | 78,000 | — | — |
| 1984-11-26 | $5.95 | $5.95 | 14,400 | — | — |
| 1984-11-23 | $5.94 | $5.94 | 40,800 | — | — |
| 1984-11-21 | $5.92 | $5.92 | 60,000 | — | — |
| 1984-11-20 | $5.96 | $5.96 | 46,800 | — | — |
| 1984-11-19 | $5.96 | $5.96 | 38,400 | — | — |
| 1984-11-16 | $5.98 | $5.98 | 76,800 | — | — |
| 1984-11-15 | $6.00 | $6.00 | 264,000 | — | — |
| 1984-11-14 | $6.06 | $6.06 | 64,800 | — | — |
| 1984-11-13 | $6.06 | $6.06 | 38,400 | — | — |
| 1984-11-12 | $6.08 | $6.08 | 152,400 | — | — |
| 1984-11-09 | $6.08 | $6.08 | 20,400 | — | — |
| 1984-11-08 | $6.05 | $6.05 | 13,200 | — | — |
| 1984-11-07 | $6.05 | $6.05 | 19,200 | — | — |
| 1984-11-06 | $6.02 | $6.02 | 49,200 | — | — |
| 1984-11-05 | $5.96 | $5.96 | 48,000 | — | — |
| 1984-11-02 | $6.04 | $6.04 | 40,800 | — | — |
| 1984-11-01 | $5.96 | $5.96 | 3,600 | — | — |
| 1984-10-31 | $5.96 | $5.96 | 66,000 | — | — |
| 1984-10-30 | $6.00 | $6.00 | 104,400 | — | — |
| 1984-10-29 | $6.11 | $6.11 | 21,600 | — | — |
| 1984-10-26 | $6.06 | $6.06 | 24,000 | — | — |
| 1984-10-25 | $6.02 | $6.02 | 28,800 | — | — |
| 1984-10-24 | $5.96 | $5.96 | 20,400 | — | — |
| 1984-10-23 | $5.92 | $5.92 | 36,000 | — | — |
| 1984-10-22 | $5.90 | $5.90 | 14,400 | — | — |
| 1984-10-19 | $5.83 | $5.83 | 6,000 | — | — |
| 1984-10-18 | $5.83 | $5.83 | 133,200 | — | — |
| 1984-10-17 | $5.78 | $5.78 | 16,800 | — | — |
| 1984-10-16 | $5.75 | $5.75 | 117,600 | — | — |
| 1984-10-15 | $5.76 | $5.76 | 26,400 | — | — |
| 1984-10-12 | $5.73 | $5.73 | 10,800 | — | — |
| 1984-10-11 | $5.79 | $5.79 | 42,000 | — | — |
| 1984-10-10 | $5.77 | $5.77 | 15,600 | — | — |
| 1984-10-09 | $5.75 | $5.75 | 64,800 | — | — |
| 1984-10-08 | $5.75 | $5.75 | 7,200 | — | — |
| 1984-10-05 | $5.81 | $5.81 | 51,600 | — | — |
| 1984-10-04 | $5.67 | $5.67 | 20,400 | — | — |
| 1984-10-03 | $5.58 | $5.58 | 37,200 | — | — |
| 1984-10-02 | $5.73 | $5.73 | 27,600 | — | — |
| 1984-10-01 | $5.85 | $5.85 | 28,800 | — | — |
| 1984-09-28 | $5.94 | $5.94 | 3,600 | — | — |
| 1984-09-27 | $5.94 | $5.94 | 9,600 | — | — |
| 1984-09-26 | $5.96 | $5.96 | 117,600 | — | — |
| 1984-09-25 | $5.99 | $5.99 | 33,600 | — | — |
| 1984-09-24 | $5.99 | $5.99 | 20,400 | — | — |
| 1984-09-21 | $5.98 | $5.98 | 44,400 | — | — |
| 1984-09-20 | $5.96 | $5.96 | 60,000 | — | — |
| 1984-09-19 | $6.08 | $6.08 | 105,600 | — | — |
| 1984-09-18 | $6.06 | $6.06 | 160,800 | — | — |
| 1984-09-17 | $6.05 | $6.05 | 78,000 | — | — |
| 1984-09-14 | $6.03 | $6.03 | 148,800 | — | — |
| 1984-09-13 | $5.85 | $5.85 | 349,200 | — | — |
| 1984-09-12 | $5.83 | $5.83 | 9,600 | — | — |
| 1984-09-11 | $5.90 | $5.90 | 410,400 | — | — |
| 1984-09-10 | $5.92 | $5.92 | 193,200 | — | — |
| 1984-09-07 | $5.89 | $5.89 | 96,000 | — | — |
| 1984-09-06 | $5.85 | $5.85 | 33,600 | — | — |
| 1984-09-05 | $5.81 | $5.81 | 36,000 | — | — |
| 1984-09-04 | $5.76 | $5.76 | 4,800 | — | — |
| 1984-08-31 | $5.76 | $5.76 | 159,600 | — | — |
| 1984-08-30 | $5.75 | $5.75 | 90,000 | — | — |
| 1984-08-29 | $5.79 | $5.79 | 235,200 | — | — |
| 1984-08-28 | $5.69 | $5.69 | 3,600 | — | — |
| 1984-08-27 | $5.67 | $5.67 | 85,200 | — | — |
| 1984-08-24 | $5.70 | $5.70 | 8,400 | — | — |
| 1984-08-23 | $5.72 | $5.72 | 123,600 | — | — |
| 1984-08-22 | $5.68 | $5.68 | 76,800 | — | — |
| 1984-08-21 | $5.64 | $5.64 | 10,800 | — | — |
| 1984-08-20 | $5.65 | $5.65 | 28,800 | — | — |
| 1984-08-17 | $5.65 | $5.65 | 22,800 | — | — |
| 1984-08-16 | $5.75 | $5.75 | 46,800 | — | — |
| 1984-08-15 | $5.80 | $5.80 | 52,800 | — | — |
| 1984-08-14 | $5.84 | $5.84 | 36,000 | — | — |
| 1984-08-13 | $5.83 | $5.83 | 229,200 | — | — |
| 1984-08-10 | $5.88 | $5.88 | 291,600 | — | — |
| 1984-08-09 | $5.79 | $5.79 | 62,400 | — | — |
| 1984-08-08 | $5.68 | $5.68 | 81,600 | — | — |
| 1984-08-07 | $5.60 | $5.60 | 19,200 | — | — |
| 1984-08-06 | $5.52 | $5.52 | 98,400 | — | — |
| 1984-08-03 | $5.51 | $5.51 | 127,200 | — | — |
| 1984-08-02 | $5.45 | $5.45 | 100,800 | — | — |
| 1984-08-01 | $5.40 | $5.40 | 52,800 | — | — |
| 1984-07-31 | $5.31 | $5.31 | 14,400 | — | — |
| 1984-07-30 | $5.29 | $5.29 | 80,400 | — | — |
| 1984-07-27 | $5.33 | $5.33 | 61,200 | — | — |
| 1984-07-26 | $5.33 | $5.33 | 75,600 | — | — |
| 1984-07-25 | $5.30 | $5.30 | 166,800 | — | — |
| 1984-07-24 | $5.31 | $5.31 | 74,400 | — | — |
| 1984-07-23 | $5.23 | $5.23 | 28,800 | — | — |
| 1984-07-20 | $5.17 | $5.17 | 109,200 | — | — |
| 1984-07-19 | $5.17 | $5.17 | 14,400 | — | — |
| 1984-07-18 | $5.17 | $5.17 | 32,400 | — | — |
| 1984-07-17 | $5.15 | $5.15 | 21,600 | — | — |
| 1984-07-16 | $5.17 | $5.17 | 76,800 | — | — |
| 1984-07-13 | $5.19 | $5.19 | 8,400 | — | — |
| 1984-07-12 | $5.21 | $5.21 | 10,800 | — | — |
| 1984-07-11 | $5.19 | $5.19 | 9,600 | — | — |
| 1984-07-10 | $5.21 | $5.21 | 64,800 | — | — |
| 1984-07-09 | $5.21 | $5.21 | 27,600 | — | — |
| 1984-07-06 | $5.17 | $5.17 | 60,000 | — | — |
| 1984-07-05 | $5.17 | $5.17 | 13,200 | — | — |
| 1984-07-03 | $5.19 | $5.19 | 4,800 | — | — |
| 1984-07-02 | $5.18 | $5.18 | 27,600 | — | — |
| 1984-06-29 | $5.13 | $5.13 | 96,000 | — | — |
| 1984-06-28 | $5.11 | $5.11 | 8,400 | — | — |
| 1984-06-27 | $5.10 | $5.10 | 19,200 | — | — |
| 1984-06-26 | $5.11 | $5.11 | 15,600 | — | — |
| 1984-06-25 | $5.14 | $5.14 | 18,000 | — | — |
| 1984-06-22 | $5.10 | $5.10 | 6,000 | — | — |
| 1984-06-21 | $5.10 | $5.10 | 13,200 | — | — |
| 1984-06-20 | $5.11 | $5.11 | 26,400 | — | — |
| 1984-06-19 | $5.15 | $5.15 | 7,200 | — | — |
| 1984-06-18 | $5.13 | $5.13 | 6,000 | — | — |
| 1984-06-15 | $5.15 | $5.15 | 46,800 | — | — |
| 1984-06-14 | $5.17 | $5.17 | 12,000 | — | — |
| 1984-06-13 | $5.17 | $5.17 | 27,600 | — | — |
| 1984-06-12 | $5.10 | $5.10 | 10,800 | — | — |
| 1984-06-11 | $5.10 | $5.10 | 6,000 | — | — |
| 1984-06-08 | $5.10 | $5.10 | 8,400 | — | — |
| 1984-06-07 | $5.08 | $5.08 | 27,600 | — | — |
| 1984-06-06 | $5.04 | $5.04 | 25,200 | — | — |
| 1984-06-05 | $5.04 | $5.04 | 54,000 | — | — |
| 1984-06-04 | $5.04 | $5.04 | 33,600 | — | — |
| 1984-06-01 | $5.10 | $5.10 | 30,000 | — | — |
| 1984-05-31 | $5.15 | $5.15 | 39,600 | — | — |
| 1984-05-30 | $5.18 | $5.18 | 154,800 | — | — |
| 1984-05-29 | $5.23 | $5.23 | 1,200 | — | — |
| 1984-05-25 | $5.23 | $5.23 | 9,600 | — | — |
| 1984-05-24 | $5.21 | $5.21 | 1,200 | — | — |
| 1984-05-23 | $5.21 | $5.21 | 12,000 | — | — |
| 1984-05-22 | $5.21 | $5.21 | 76,800 | — | — |
| 1984-05-21 | $5.21 | $5.21 | 136,800 | — | — |
| 1984-05-18 | $5.26 | $5.26 | 12,000 | — | — |
| 1984-05-17 | $5.27 | $5.27 | 26,400 | — | — |
| 1984-05-16 | $5.31 | $5.31 | 21,600 | — | — |
| 1984-05-15 | $5.35 | $5.35 | 19,200 | — | — |
| 1984-05-14 | $5.31 | $5.31 | 235,200 | — | — |
| 1984-05-11 | $5.35 | $5.35 | 15,600 | — | — |
| 1984-05-10 | $5.35 | $5.35 | 6,000 | — | — |
| 1984-05-09 | $5.33 | $5.33 | 1,200 | — | — |
| 1984-05-08 | $5.35 | $5.35 | 38,400 | — | — |
| 1984-05-07 | $5.33 | $5.33 | 9,600 | — | — |
| 1984-05-04 | $5.33 | $5.33 | 49,200 | — | — |
| 1984-05-03 | $5.30 | $5.30 | 28,800 | — | — |
| 1984-05-02 | $5.29 | $5.29 | 26,400 | — | — |
| 1984-05-01 | $5.28 | $5.28 | 7,200 | — | — |
| 1984-04-30 | $5.27 | $5.27 | 19,200 | — | — |
| 1984-04-27 | $5.21 | $5.21 | 0 | — | — |
| 1984-04-26 | $5.21 | $5.21 | 7,200 | — | — |
| 1984-04-25 | $5.19 | $5.19 | 67,200 | — | — |
| 1984-04-24 | $5.06 | $5.06 | 24,000 | — | — |
| 1984-04-23 | $5.00 | $5.00 | 39,600 | — | — |
| 1984-04-19 | $4.95 | $4.95 | 18,000 | — | — |
| 1984-04-18 | $4.93 | $4.93 | 33,600 | — | — |
| 1984-04-17 | $4.90 | $4.90 | 14,400 | — | — |
| 1984-04-16 | $4.90 | $4.90 | 337,200 | — | — |
| 1984-04-13 | $4.90 | $4.90 | 42,000 | — | — |
| 1984-04-12 | $4.83 | $4.83 | 1,200 | — | — |
| 1984-04-11 | $4.83 | $4.83 | 60,000 | — | — |
| 1984-04-10 | $4.90 | $4.90 | 16,800 | — | — |
| 1984-04-09 | $4.94 | $4.94 | 10,800 | — | — |
| 1984-04-06 | $5.00 | $5.00 | 9,600 | — | — |
| 1984-04-05 | $5.00 | $5.00 | 15,600 | — | — |
| 1984-04-04 | $4.98 | $4.98 | 0 | — | — |
| 1984-04-03 | $4.98 | $4.98 | 4,800 | — | — |
| 1984-04-02 | $5.02 | $5.02 | 21,600 | — | — |
| 1984-03-30 | $5.02 | $5.02 | 9,600 | — | — |
| 1984-03-29 | $4.98 | $4.98 | 62,400 | — | — |
| 1984-03-28 | $5.01 | $5.01 | 0 | — | — |
| 1984-03-27 | $5.01 | $5.01 | 2,400 | — | — |
| 1984-03-26 | $5.03 | $5.03 | 14,400 | — | — |
| 1984-03-23 | $5.10 | $5.10 | 0 | — | — |
| 1984-03-22 | $5.10 | $5.10 | 134,400 | — | — |
| 1984-03-21 | $5.15 | $5.15 | 0 | — | — |
| 1984-03-20 | $5.15 | $5.15 | 1,200 | — | — |
| 1984-03-19 | $5.15 | $5.15 | 21,600 | — | — |
| 1984-03-16 | $5.15 | $5.15 | 44,400 | — | — |
| 1984-03-15 | $5.08 | $5.08 | 120,000 | — | — |
| 1984-03-14 | $5.10 | $5.10 | 38,400 | — | — |
| 1984-03-13 | $5.15 | $5.15 | 132,000 | — | — |
| 1984-03-12 | $5.21 | $5.21 | 19,200 | — | — |
| 1984-03-09 | $5.19 | $5.19 | 9,600 | — | — |
| 1984-03-08 | $5.23 | $5.23 | 20,400 | — | — |
| 1984-03-07 | $5.23 | $5.23 | 42,000 | — | — |
| 1984-03-06 | $5.25 | $5.25 | 40,800 | — | — |
| 1984-03-05 | $5.23 | $5.23 | 25,200 | — | — |
| 1984-03-02 | $5.20 | $5.20 | 2,400 | — | — |
| 1984-03-01 | $5.22 | $5.22 | 9,600 | — | — |
| 1984-02-29 | $5.24 | $5.24 | 18,000 | — | — |
| 1984-02-28 | $5.27 | $5.27 | 4,800 | — | — |
| 1984-02-27 | $5.27 | $5.27 | 140,400 | — | — |
| 1984-02-24 | $5.29 | $5.29 | 16,800 | — | — |
| 1984-02-23 | $5.32 | $5.32 | 87,600 | — | — |
| 1984-02-22 | $5.41 | $5.41 | 3,600 | — | — |
| 1984-02-21 | $5.38 | $5.38 | 7,200 | — | — |
| 1984-02-17 | $5.38 | $5.38 | 18,000 | — | — |
| 1984-02-16 | $5.36 | $5.36 | 16,800 | — | — |
| 1984-02-15 | $5.35 | $5.35 | 16,800 | — | — |
| 1984-02-14 | $5.33 | $5.33 | 55,200 | — | — |
| 1984-02-13 | $5.36 | $5.36 | 30,000 | — | — |
| 1984-02-10 | $5.33 | $5.33 | 38,400 | — | — |
| 1984-02-09 | $5.38 | $5.38 | 51,600 | — | — |
| 1984-02-08 | $5.50 | $5.50 | 54,000 | — | — |
| 1984-02-07 | $5.60 | $5.60 | 60,000 | — | — |
| 1984-02-06 | $5.71 | $5.71 | 21,600 | — | — |
| 1984-02-03 | $5.71 | $5.71 | 37,200 | — | — |
| 1984-02-02 | $5.71 | $5.71 | 18,000 | — | — |
| 1984-02-01 | $5.75 | $5.75 | 124,800 | — | — |
| 1984-01-31 | $5.73 | $5.73 | 9,600 | — | — |
| 1984-01-30 | $5.81 | $5.81 | 8,400 | — | — |
| 1984-01-27 | $5.81 | $5.81 | 98,400 | — | — |
| 1984-01-26 | $5.81 | $5.81 | 142,800 | — | — |
| 1984-01-25 | $5.83 | $5.83 | 27,600 | — | — |
| 1984-01-24 | $5.83 | $5.83 | 37,200 | — | — |
| 1984-01-23 | $5.81 | $5.81 | 9,600 | — | — |
| 1984-01-20 | $5.81 | $5.81 | 58,800 | — | — |
| 1984-01-19 | $5.80 | $5.80 | 16,800 | — | — |
| 1984-01-18 | $5.78 | $5.78 | 79,200 | — | — |
| 1984-01-17 | $5.79 | $5.79 | 24,000 | — | — |
| 1984-01-16 | $5.75 | $5.75 | 22,800 | — | — |
| 1984-01-13 | $5.75 | $5.75 | 13,200 | — | — |
| 1984-01-12 | $5.79 | $5.79 | 93,600 | — | — |
| 1984-01-11 | $5.77 | $5.77 | 206,400 | — | — |
| 1984-01-10 | $5.76 | $5.76 | 27,600 | — | — |
| 1984-01-09 | $5.78 | $5.78 | 79,200 | — | — |
| 1984-01-06 | $5.71 | $5.71 | 20,400 | — | — |
| 1984-01-05 | $5.71 | $5.71 | 31,200 | — | — |
| 1984-01-04 | $5.67 | $5.67 | 38,400 | — | — |
| 1984-01-03 | $5.67 | $5.67 | 354,000 | — | — |