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 | $4.34 | $4.38 | 308,800 | — | — |
| 1984-12-28 | $4.34 | $4.38 | 305,600 | — | — |
| 1984-12-27 | $4.33 | $4.37 | 288,000 | — | — |
| 1984-12-26 | $4.34 | $4.38 | 22,400 | — | — |
| 1984-12-24 | $4.33 | $4.37 | 193,600 | — | — |
| 1984-12-21 | $4.29 | $4.33 | 531,200 | — | — |
| 1984-12-20 | $4.45 | $4.49 | 228,800 | — | — |
| 1984-12-19 | $4.48 | $4.53 | 403,200 | — | — |
| 1984-12-18 | $4.51 | $4.55 | 505,600 | — | — |
| 1984-12-17 | $4.38 | $4.42 | 875,200 | — | — |
| 1984-12-14 | $4.34 | $4.38 | 252,800 | — | — |
| 1984-12-13 | $4.39 | $4.43 | 200,000 | — | — |
| 1984-12-12 | $4.36 | $4.40 | 216,000 | — | — |
| 1984-12-11 | $4.31 | $4.35 | 217,600 | — | — |
| 1984-12-10 | $4.34 | $4.38 | 326,400 | — | — |
| 1984-12-07 | $4.24 | $4.28 | 145,600 | — | — |
| 1984-12-06 | $4.23 | $4.27 | 449,600 | — | — |
| 1984-12-05 | $4.20 | $4.24 | 326,400 | — | — |
| 1984-12-04 | $4.25 | $4.29 | 382,400 | — | — |
| 1984-12-03 | $4.23 | $4.27 | 384,000 | — | — |
| 1984-11-30 | $4.25 | $4.29 | 643,200 | — | — |
| 1984-11-29 | $4.21 | $4.25 | 419,200 | — | — |
| 1984-11-28 | $4.33 | $4.37 | 305,600 | — | — |
| 1984-11-27 | $4.38 | $4.42 | 430,400 | — | — |
| 1984-11-26 | $4.34 | $4.38 | 284,800 | — | — |
| 1984-11-23 | $4.35 | $4.39 | 772,800 | — | — |
| 1984-11-21 | $4.31 | $4.35 | 558,400 | — | — |
| 1984-11-20 | $4.28 | $4.32 | 769,600 | — | — |
| 1984-11-19 | $4.26 | $4.30 | 382,400 | — | — |
| 1984-11-16 | $4.31 | $4.35 | 400,000 | — | — |
| 1984-11-15 | $4.24 | $4.28 | 547,200 | — | — |
| 1984-11-14 | $4.25 | $4.29 | 180,800 | — | — |
| 1984-11-13 | $4.32 | $4.36 | 248,000 | — | — |
| 1984-11-12 | $4.31 | $4.35 | 252,800 | — | — |
| 1984-11-09 | $4.31 | $4.35 | 72,000 | — | — |
| 1984-11-08 | $4.31 | $4.35 | 300,800 | — | — |
| 1984-11-07 | $4.34 | $4.38 | 470,400 | — | — |
| 1984-11-06 | $4.35 | $4.39 | 361,600 | — | — |
| 1984-11-05 | $4.28 | $4.32 | 291,200 | — | — |
| 1984-11-02 | $4.16 | $4.20 | 633,600 | — | — |
| 1984-11-01 | $4.22 | $4.26 | 982,400 | — | — |
| 1984-10-31 | $4.36 | $4.40 | 1,129,600 | — | — |
| 1984-10-30 | $4.41 | $4.45 | 246,400 | — | — |
| 1984-10-29 | $4.38 | $4.42 | 150,400 | — | — |
| 1984-10-26 | $4.38 | $4.42 | 145,600 | — | — |
| 1984-10-25 | $4.37 | $4.41 | 795,200 | — | — |
| 1984-10-24 | $4.36 | $4.40 | 308,800 | — | — |
| 1984-10-23 | $4.41 | $4.45 | 480,000 | — | — |
| 1984-10-22 | $4.40 | $4.44 | 540,800 | — | — |
| 1984-10-19 | $4.34 | $4.38 | 1,134,400 | — | — |
| 1984-10-18 | $4.30 | $4.34 | 641,600 | — | — |
| 1984-10-17 | $4.25 | $4.29 | 292,800 | — | — |
| 1984-10-16 | $4.24 | $4.28 | 547,200 | — | — |
| 1984-10-15 | $4.28 | $4.32 | 297,600 | — | — |
| 1984-10-12 | $4.24 | $4.28 | 964,800 | — | — |
| 1984-10-11 | $4.24 | $4.28 | 1,118,400 | — | — |
| 1984-10-10 | $4.25 | $4.29 | 1,123,200 | — | — |
| 1984-10-09 | $4.35 | $4.39 | 2,174,400 | — | — |
| 1984-10-08 | $4.30 | $4.34 | 329,600 | — | — |
| 1984-10-05 | $4.30 | $4.34 | 608,000 | — | — |
| 1984-10-04 | $4.14 | $4.18 | 262,400 | — | — |
| 1984-10-03 | $4.13 | $4.16 | 608,000 | — | — |
| 1984-10-02 | $4.08 | $4.12 | 1,548,800 | — | — |
| 1984-10-01 | $4.34 | $4.38 | 1,369,600 | — | — |
| 1984-09-28 | $4.25 | $4.29 | 1,408,000 | — | — |
| 1984-09-27 | $4.25 | $4.29 | 435,200 | — | — |
| 1984-09-26 | $4.28 | $4.32 | 1,174,400 | — | — |
| 1984-09-25 | $4.16 | $4.19 | 956,800 | — | — |
| 1984-09-24 | $3.95 | $3.98 | 336,000 | — | — |
| 1984-09-21 | $3.94 | $3.97 | 612,800 | — | — |
| 1984-09-20 | $4.02 | $4.06 | 718,400 | — | — |
| 1984-09-19 | $4.02 | $4.05 | 748,800 | — | — |
| 1984-09-18 | $4.16 | $4.19 | 256,000 | — | — |
| 1984-09-17 | $4.16 | $4.19 | 664,000 | — | — |
| 1984-09-14 | $4.00 | $4.04 | 1,081,600 | — | — |
| 1984-09-13 | $3.97 | $4.01 | 928,000 | — | — |
| 1984-09-12 | $3.86 | $3.90 | 1,819,200 | — | — |
| 1984-09-11 | $3.95 | $3.99 | 712,000 | — | — |
| 1984-09-10 | $3.98 | $4.02 | 614,400 | — | — |
| 1984-09-07 | $4.02 | $4.05 | 315,200 | — | — |
| 1984-09-06 | $3.95 | $3.99 | 612,800 | — | — |
| 1984-09-05 | $3.89 | $3.93 | 590,400 | — | — |
| 1984-09-04 | $3.86 | $3.90 | 441,600 | — | — |
| 1984-08-31 | $3.89 | $3.93 | 428,800 | — | — |
| 1984-08-30 | $3.89 | $3.93 | 176,000 | — | — |
| 1984-08-29 | $3.89 | $3.93 | 1,206,400 | — | — |
| 1984-08-28 | $4.02 | $4.06 | 56,000 | — | — |
| 1984-08-27 | $4.00 | $4.04 | 88,000 | — | — |
| 1984-08-24 | $3.99 | $4.03 | 220,800 | — | — |
| 1984-08-23 | $4.09 | $4.12 | 393,600 | — | — |
| 1984-08-22 | $4.09 | $4.13 | 307,200 | — | — |
| 1984-08-21 | $4.08 | $4.12 | 273,600 | — | — |
| 1984-08-20 | $4.05 | $4.09 | 203,200 | — | — |
| 1984-08-17 | $4.02 | $4.05 | 62,400 | — | — |
| 1984-08-16 | $4.02 | $4.05 | 316,800 | — | — |
| 1984-08-15 | $3.92 | $3.96 | 251,200 | — | — |
| 1984-08-14 | $3.96 | $4.00 | 120,000 | — | — |
| 1984-08-13 | $4.00 | $4.04 | 115,200 | — | — |
| 1984-08-10 | $4.03 | $4.07 | 484,800 | — | — |
| 1984-08-09 | $4.17 | $4.21 | 624,000 | — | — |
| 1984-08-08 | $4.02 | $4.05 | 636,800 | — | — |
| 1984-08-07 | $4.02 | $4.05 | 854,400 | — | — |
| 1984-08-06 | $4.05 | $4.08 | 449,600 | — | — |
| 1984-08-03 | $4.06 | $4.10 | 1,620,800 | — | — |
| 1984-08-02 | $3.87 | $3.90 | 268,800 | — | — |
| 1984-08-01 | $3.88 | $3.91 | 412,800 | — | — |
| 1984-07-31 | $3.77 | $3.81 | 332,800 | — | — |
| 1984-07-30 | $3.84 | $3.88 | 329,600 | — | — |
| 1984-07-27 | $3.93 | $3.97 | 272,000 | — | — |
| 1984-07-26 | $3.94 | $3.97 | 545,600 | — | — |
| 1984-07-25 | $3.81 | $3.85 | 662,400 | — | — |
| 1984-07-24 | $3.78 | $3.82 | 187,200 | — | — |
| 1984-07-23 | $3.78 | $3.82 | 371,200 | — | — |
| 1984-07-20 | $3.80 | $3.83 | 724,800 | — | — |
| 1984-07-19 | $3.94 | $3.97 | 248,000 | — | — |
| 1984-07-18 | $4.06 | $4.10 | 1,510,400 | — | — |
| 1984-07-17 | $4.09 | $4.13 | 948,800 | — | — |
| 1984-07-16 | $4.02 | $4.06 | 1,044,800 | — | — |
| 1984-07-13 | $3.98 | $4.01 | 414,400 | — | — |
| 1984-07-12 | $3.94 | $3.97 | 156,800 | — | — |
| 1984-07-11 | $3.89 | $3.93 | 740,800 | — | — |
| 1984-07-10 | $3.88 | $3.91 | 230,400 | — | — |
| 1984-07-09 | $3.93 | $3.97 | 169,600 | — | — |
| 1984-07-06 | $3.91 | $3.94 | 406,400 | — | — |
| 1984-07-05 | $3.81 | $3.85 | 401,600 | — | — |
| 1984-07-03 | $3.83 | $3.86 | 201,600 | — | — |
| 1984-07-02 | $3.87 | $3.90 | 636,800 | — | — |
| 1984-06-29 | $3.91 | $3.94 | 806,400 | — | — |
| 1984-06-28 | $3.88 | $3.92 | 670,400 | — | — |
| 1984-06-27 | $3.87 | $3.90 | 1,505,600 | — | — |
| 1984-06-26 | $3.87 | $3.90 | 169,600 | — | — |
| 1984-06-25 | $3.82 | $3.86 | 209,600 | — | — |
| 1984-06-22 | $3.79 | $3.82 | 323,200 | — | — |
| 1984-06-21 | $3.73 | $3.76 | 2,073,600 | — | — |
| 1984-06-20 | $3.70 | $3.74 | 771,200 | — | — |
| 1984-06-19 | $3.69 | $3.72 | 65,600 | — | — |
| 1984-06-18 | $3.69 | $3.72 | 296,000 | — | — |
| 1984-06-15 | $3.52 | $3.55 | 1,590,400 | — | — |
| 1984-06-14 | $3.54 | $3.57 | 340,800 | — | — |
| 1984-06-13 | $3.64 | $3.67 | 92,800 | — | — |
| 1984-06-12 | $3.66 | $3.69 | 124,800 | — | — |
| 1984-06-11 | $3.72 | $3.75 | 360,000 | — | — |
| 1984-06-08 | $3.79 | $3.82 | 174,400 | — | — |
| 1984-06-07 | $3.80 | $3.83 | 568,000 | — | — |
| 1984-06-06 | $3.80 | $3.83 | 696,000 | — | — |
| 1984-06-05 | $3.72 | $3.75 | 1,844,800 | — | — |
| 1984-06-04 | $3.73 | $3.77 | 697,600 | — | — |
| 1984-06-01 | $3.59 | $3.62 | 712,000 | — | — |
| 1984-05-31 | $3.52 | $3.55 | 366,400 | — | — |
| 1984-05-30 | $3.50 | $3.53 | 433,600 | — | — |
| 1984-05-29 | $3.54 | $3.57 | 236,800 | — | — |
| 1984-05-25 | $3.47 | $3.50 | 318,400 | — | — |
| 1984-05-24 | $3.43 | $3.46 | 163,200 | — | — |
| 1984-05-23 | $3.44 | $3.47 | 342,400 | — | — |
| 1984-05-22 | $3.42 | $3.45 | 248,000 | — | — |
| 1984-05-21 | $3.39 | $3.42 | 379,200 | — | — |
| 1984-05-18 | $3.44 | $3.47 | 598,400 | — | — |
| 1984-05-17 | $3.44 | $3.47 | 595,200 | — | — |
| 1984-05-16 | $3.49 | $3.52 | 1,688,000 | — | — |
| 1984-05-15 | $3.52 | $3.55 | 385,600 | — | — |
| 1984-05-14 | $3.58 | $3.61 | 576,000 | — | — |
| 1984-05-11 | $3.63 | $3.66 | 238,400 | — | — |
| 1984-05-10 | $3.66 | $3.70 | 139,200 | — | — |
| 1984-05-09 | $3.67 | $3.71 | 417,600 | — | — |
| 1984-05-08 | $3.67 | $3.71 | 169,600 | — | — |
| 1984-05-07 | $3.66 | $3.69 | 628,800 | — | — |
| 1984-05-04 | $3.66 | $3.70 | 366,400 | — | — |
| 1984-05-03 | $3.65 | $3.68 | 1,651,200 | — | — |
| 1984-05-02 | $3.76 | $3.79 | 300,800 | — | — |
| 1984-05-01 | $3.80 | $3.84 | 259,200 | — | — |
| 1984-04-30 | $3.78 | $3.82 | 200,000 | — | — |
| 1984-04-27 | $3.80 | $3.84 | 388,800 | — | — |
| 1984-04-26 | $3.83 | $3.86 | 1,174,400 | — | — |
| 1984-04-25 | $3.81 | $3.85 | 284,800 | — | — |
| 1984-04-24 | $3.90 | $3.93 | 532,800 | — | — |
| 1984-04-23 | $3.94 | $3.97 | 513,600 | — | — |
| 1984-04-19 | $3.91 | $3.95 | 246,400 | — | — |
| 1984-04-18 | $3.92 | $3.96 | 126,400 | — | — |
| 1984-04-17 | $3.92 | $3.96 | 318,400 | — | — |
| 1984-04-16 | $3.94 | $3.97 | 424,000 | — | — |
| 1984-04-13 | $3.94 | $3.97 | 465,600 | — | — |
| 1984-04-12 | $4.00 | $4.04 | 872,000 | — | — |
| 1984-04-11 | $3.97 | $4.01 | 1,217,600 | — | — |
| 1984-04-10 | $3.98 | $4.01 | 880,000 | — | — |
| 1984-04-09 | $3.95 | $3.98 | 409,600 | — | — |
| 1984-04-06 | $3.89 | $3.93 | 152,000 | — | — |
| 1984-04-05 | $3.88 | $3.91 | 404,800 | — | — |
| 1984-04-04 | $3.91 | $3.94 | 444,800 | — | — |
| 1984-04-03 | $3.88 | $3.91 | 481,600 | — | — |
| 1984-04-02 | $3.79 | $3.82 | 259,200 | — | — |
| 1984-03-30 | $3.80 | $3.83 | 198,400 | — | — |
| 1984-03-29 | $3.80 | $3.83 | 273,600 | — | — |
| 1984-03-28 | $3.72 | $3.75 | 240,000 | — | — |
| 1984-03-27 | $3.75 | $3.78 | 152,000 | — | — |
| 1984-03-26 | $3.77 | $3.81 | 281,600 | — | — |
| 1984-03-23 | $3.77 | $3.81 | 1,368,000 | — | — |
| 1984-03-22 | $3.78 | $3.82 | 900,800 | — | — |
| 1984-03-21 | $3.88 | $3.91 | 331,200 | — | — |
| 1984-03-20 | $3.91 | $3.94 | 318,400 | — | — |
| 1984-03-19 | $3.86 | $3.90 | 129,600 | — | — |
| 1984-03-16 | $3.84 | $3.88 | 376,000 | — | — |
| 1984-03-15 | $3.82 | $3.86 | 848,000 | — | — |
| 1984-03-14 | $3.78 | $3.82 | 169,600 | — | — |
| 1984-03-13 | $3.79 | $3.82 | 395,200 | — | — |
| 1984-03-12 | $3.70 | $3.74 | 1,475,200 | — | — |
| 1984-03-09 | $3.65 | $3.68 | 352,000 | — | — |
| 1984-03-08 | $3.64 | $3.67 | 232,000 | — | — |
| 1984-03-07 | $3.69 | $3.72 | 918,400 | — | — |
| 1984-03-06 | $3.70 | $3.74 | 96,000 | — | — |
| 1984-03-05 | $3.73 | $3.76 | 256,000 | — | — |
| 1984-03-02 | $3.73 | $3.77 | 171,200 | — | — |
| 1984-03-01 | $3.69 | $3.72 | 225,600 | — | — |
| 1984-02-29 | $3.70 | $3.73 | 1,212,800 | — | — |
| 1984-02-28 | $3.66 | $3.69 | 688,000 | — | — |
| 1984-02-27 | $3.69 | $3.72 | 433,600 | — | — |
| 1984-02-24 | $3.73 | $3.76 | 280,000 | — | — |
| 1984-02-23 | $3.67 | $3.71 | 419,200 | — | — |
| 1984-02-22 | $3.68 | $3.71 | 116,800 | — | — |
| 1984-02-21 | $3.67 | $3.71 | 176,000 | — | — |
| 1984-02-17 | $3.71 | $3.75 | 100,800 | — | — |
| 1984-02-16 | $3.73 | $3.77 | 585,600 | — | — |
| 1984-02-15 | $3.72 | $3.75 | 190,400 | — | — |
| 1984-02-14 | $3.63 | $3.67 | 244,800 | — | — |
| 1984-02-13 | $3.63 | $3.66 | 259,200 | — | — |
| 1984-02-10 | $3.69 | $3.72 | 254,400 | — | — |
| 1984-02-09 | $3.73 | $3.77 | 449,600 | — | — |
| 1984-02-08 | $3.77 | $3.80 | 417,600 | — | — |
| 1984-02-07 | $3.81 | $3.85 | 230,400 | — | — |
| 1984-02-06 | $3.82 | $3.86 | 585,600 | — | — |
| 1984-02-03 | $3.86 | $3.90 | 363,200 | — | — |
| 1984-02-02 | $3.88 | $3.92 | 331,200 | — | — |
| 1984-02-01 | $3.93 | $3.97 | 524,800 | — | — |
| 1984-01-31 | $3.94 | $3.97 | 288,000 | — | — |
| 1984-01-30 | $3.86 | $3.90 | 172,800 | — | — |
| 1984-01-27 | $3.87 | $3.90 | 523,200 | — | — |
| 1984-01-26 | $3.86 | $3.90 | 497,600 | — | — |
| 1984-01-25 | $3.84 | $3.87 | 65,600 | — | — |
| 1984-01-24 | $3.84 | $3.88 | 180,800 | — | — |
| 1984-01-23 | $3.80 | $3.83 | 185,600 | — | — |
| 1984-01-20 | $3.86 | $3.90 | 516,800 | — | — |
| 1984-01-19 | $3.83 | $3.86 | 174,400 | — | — |
| 1984-01-18 | $3.84 | $3.87 | 342,400 | — | — |
| 1984-01-17 | $3.76 | $3.79 | 265,600 | — | — |
| 1984-01-16 | $3.73 | $3.77 | 1,537,600 | — | — |
| 1984-01-13 | $3.70 | $3.73 | 232,000 | — | — |
| 1984-01-12 | $3.72 | $3.75 | 198,400 | — | — |
| 1984-01-11 | $3.73 | $3.76 | 267,200 | — | — |
| 1984-01-10 | $3.73 | $3.76 | 361,600 | — | — |
| 1984-01-09 | $3.86 | $3.90 | 448,000 | — | — |
| 1984-01-06 | $3.91 | $3.94 | 379,200 | — | — |
| 1984-01-05 | $3.88 | $3.91 | 1,480,000 | — | — |
| 1984-01-04 | $3.83 | $3.86 | 505,600 | — | — |
| 1984-01-03 | $3.84 | $3.88 | 588,800 | — | — |