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 | $4.66 | $4.66 | 911,200 | — | — |
| 1984-12-28 | $4.66 | $4.66 | 1,130,400 | — | — |
| 1984-12-27 | $4.72 | $4.72 | 380,800 | — | — |
| 1984-12-26 | $4.75 | $4.75 | 348,000 | — | — |
| 1984-12-24 | $4.73 | $4.73 | 170,400 | — | — |
| 1984-12-21 | $4.69 | $4.69 | 578,400 | — | — |
| 1984-12-20 | $4.91 | $4.91 | 664,800 | — | — |
| 1984-12-19 | $4.92 | $4.92 | 1,562,400 | — | — |
| 1984-12-18 | $5.05 | $5.05 | 784,800 | — | — |
| 1984-12-17 | $4.88 | $4.88 | 741,600 | — | — |
| 1984-12-14 | $4.81 | $4.81 | 414,400 | — | — |
| 1984-12-13 | $4.73 | $4.73 | 1,414,400 | — | — |
| 1984-12-12 | $4.58 | $4.58 | 842,400 | — | — |
| 1984-12-11 | $4.67 | $4.67 | 704,000 | — | — |
| 1984-12-10 | $4.69 | $4.69 | 557,600 | — | — |
| 1984-12-07 | $4.59 | $4.59 | 414,400 | — | — |
| 1984-12-06 | $4.67 | $4.67 | 1,285,600 | — | — |
| 1984-12-05 | $4.70 | $4.70 | 570,400 | — | — |
| 1984-12-04 | $4.70 | $4.70 | 497,600 | — | — |
| 1984-12-03 | $4.70 | $4.70 | 625,600 | — | — |
| 1984-11-30 | $4.78 | $4.78 | 320,000 | — | — |
| 1984-11-29 | $4.81 | $4.81 | 1,342,400 | — | — |
| 1984-11-28 | $4.78 | $4.78 | 1,388,800 | — | — |
| 1984-11-27 | $4.78 | $4.78 | 220,000 | — | — |
| 1984-11-26 | $4.84 | $4.84 | 1,252,000 | — | — |
| 1984-11-23 | $4.75 | $4.75 | 810,400 | — | — |
| 1984-11-21 | $4.73 | $4.73 | 194,400 | — | — |
| 1984-11-20 | $4.75 | $4.75 | 1,788,000 | — | — |
| 1984-11-19 | $4.73 | $4.73 | 258,400 | — | — |
| 1984-11-16 | $4.80 | $4.80 | 582,400 | — | — |
| 1984-11-15 | $4.89 | $4.89 | 628,000 | — | — |
| 1984-11-14 | $4.89 | $4.89 | 1,272,800 | — | — |
| 1984-11-13 | $4.92 | $4.92 | 248,800 | — | — |
| 1984-11-12 | $4.97 | $4.97 | 227,200 | — | — |
| 1984-11-09 | $4.98 | $4.98 | 356,800 | — | — |
| 1984-11-08 | $4.95 | $4.95 | 999,200 | — | — |
| 1984-11-07 | $4.94 | $4.94 | 960,000 | — | — |
| 1984-11-06 | $5.06 | $5.06 | 563,200 | — | — |
| 1984-11-05 | $5.00 | $5.00 | 409,600 | — | — |
| 1984-11-02 | $5.03 | $5.03 | 532,000 | — | — |
| 1984-11-01 | $4.98 | $4.98 | 1,435,200 | — | — |
| 1984-10-31 | $4.86 | $4.86 | 560,800 | — | — |
| 1984-10-30 | $4.88 | $4.88 | 590,400 | — | — |
| 1984-10-29 | $4.67 | $4.67 | 228,000 | — | — |
| 1984-10-26 | $4.67 | $4.67 | 888,000 | — | — |
| 1984-10-25 | $4.69 | $4.69 | 573,600 | — | — |
| 1984-10-24 | $4.88 | $4.88 | 394,400 | — | — |
| 1984-10-23 | $4.95 | $4.95 | 1,991,200 | — | — |
| 1984-10-22 | $5.14 | $5.14 | 499,200 | — | — |
| 1984-10-19 | $5.06 | $5.06 | 1,637,600 | — | — |
| 1984-10-18 | $5.00 | $5.00 | 1,715,200 | — | — |
| 1984-10-17 | $4.78 | $4.78 | 744,000 | — | — |
| 1984-10-16 | $4.70 | $4.70 | 401,600 | — | — |
| 1984-10-15 | $4.72 | $4.72 | 1,178,400 | — | — |
| 1984-10-12 | $4.69 | $4.69 | 943,200 | — | — |
| 1984-10-11 | $4.61 | $4.61 | 592,800 | — | — |
| 1984-10-10 | $4.48 | $4.48 | 2,207,200 | — | — |
| 1984-10-09 | $4.45 | $4.45 | 758,400 | — | — |
| 1984-10-08 | $4.55 | $4.55 | 1,696,000 | — | — |
| 1984-10-05 | $4.63 | $4.62 | 460,000 | — | — |
| 1984-10-04 | $4.67 | $4.67 | 276,000 | — | — |
| 1984-10-03 | $4.66 | $4.66 | 467,200 | — | — |
| 1984-10-02 | $4.73 | $4.73 | 1,872,000 | — | — |
| 1984-10-01 | $4.72 | $4.72 | 256,800 | — | — |
| 1984-09-28 | $4.80 | $4.80 | 602,400 | — | — |
| 1984-09-27 | $4.73 | $4.73 | 128,000 | — | — |
| 1984-09-26 | $4.72 | $4.72 | 542,400 | — | — |
| 1984-09-25 | $4.69 | $4.69 | 1,356,800 | — | — |
| 1984-09-24 | $4.73 | $4.73 | 724,000 | — | — |
| 1984-09-21 | $4.56 | $4.56 | 529,600 | — | — |
| 1984-09-20 | $4.88 | $4.88 | 672,000 | — | — |
| 1984-09-19 | $4.86 | $4.86 | 1,586,400 | — | — |
| 1984-09-18 | $4.91 | $4.91 | 362,400 | — | — |
| 1984-09-17 | $4.88 | $4.88 | 2,983,200 | — | — |
| 1984-09-14 | $4.81 | $4.81 | 1,577,600 | — | — |
| 1984-09-13 | $4.91 | $4.91 | 940,000 | — | — |
| 1984-09-12 | $4.95 | $4.95 | 187,200 | — | — |
| 1984-09-11 | $4.97 | $4.97 | 192,000 | — | — |
| 1984-09-10 | $5.00 | $5.00 | 421,600 | — | — |
| 1984-09-07 | $4.98 | $4.98 | 394,400 | — | — |
| 1984-09-06 | $4.95 | $4.95 | 256,000 | — | — |
| 1984-09-05 | $4.98 | $4.98 | 321,600 | — | — |
| 1984-09-04 | $5.11 | $5.11 | 237,600 | — | — |
| 1984-08-31 | $5.13 | $5.12 | 759,200 | — | — |
| 1984-08-30 | $5.16 | $5.16 | 320,800 | — | — |
| 1984-08-29 | $5.13 | $5.12 | 373,600 | — | — |
| 1984-08-28 | $5.13 | $5.12 | 775,200 | — | — |
| 1984-08-27 | $5.00 | $5.00 | 611,200 | — | — |
| 1984-08-24 | $4.94 | $4.94 | 827,200 | — | — |
| 1984-08-23 | $4.97 | $4.97 | 895,200 | — | — |
| 1984-08-22 | $5.00 | $5.00 | 1,596,000 | — | — |
| 1984-08-21 | $4.98 | $4.98 | 2,510,400 | — | — |
| 1984-08-20 | $4.92 | $4.92 | 476,000 | — | — |
| 1984-08-17 | $4.92 | $4.92 | 1,582,400 | — | — |
| 1984-08-16 | $5.00 | $5.00 | 670,400 | — | — |
| 1984-08-15 | $4.95 | $4.95 | 938,400 | — | — |
| 1984-08-14 | $5.16 | $5.16 | 1,502,400 | — | — |
| 1984-08-13 | $5.25 | $5.25 | 1,075,200 | — | — |
| 1984-08-10 | $5.41 | $5.41 | 1,376,000 | — | — |
| 1984-08-09 | $5.66 | $5.66 | 3,849,600 | — | — |
| 1984-08-08 | $5.38 | $5.38 | 1,242,400 | — | — |
| 1984-08-07 | $5.22 | $5.22 | 794,400 | — | — |
| 1984-08-06 | $5.23 | $5.23 | 1,196,000 | — | — |
| 1984-08-03 | $5.16 | $5.16 | 3,452,800 | — | — |
| 1984-08-02 | $4.95 | $4.95 | 3,805,600 | — | — |
| 1984-08-01 | $4.86 | $4.86 | 6,431,200 | — | — |
| 1984-07-31 | $4.63 | $4.62 | 600,800 | — | — |
| 1984-07-30 | $4.63 | $4.62 | 322,400 | — | — |
| 1984-07-27 | $4.72 | $4.72 | 1,070,400 | — | — |
| 1984-07-26 | $4.61 | $4.61 | 550,400 | — | — |
| 1984-07-25 | $4.64 | $4.64 | 722,400 | — | — |
| 1984-07-24 | $4.50 | $4.50 | 557,600 | — | — |
| 1984-07-23 | $4.45 | $4.45 | 582,400 | — | — |
| 1984-07-20 | $4.55 | $4.55 | 1,175,200 | — | — |
| 1984-07-19 | $4.56 | $4.56 | 372,000 | — | — |
| 1984-07-18 | $4.59 | $4.59 | 712,800 | — | — |
| 1984-07-17 | $4.64 | $4.64 | 392,000 | — | — |
| 1984-07-16 | $4.58 | $4.58 | 236,800 | — | — |
| 1984-07-13 | $4.59 | $4.59 | 502,400 | — | — |
| 1984-07-12 | $4.55 | $4.55 | 988,800 | — | — |
| 1984-07-11 | $4.53 | $4.53 | 214,400 | — | — |
| 1984-07-10 | $4.56 | $4.56 | 895,200 | — | — |
| 1984-07-09 | $4.59 | $4.59 | 464,000 | — | — |
| 1984-07-06 | $4.61 | $4.61 | 495,200 | — | — |
| 1984-07-05 | $4.63 | $4.62 | 1,270,400 | — | — |
| 1984-07-03 | $4.56 | $4.56 | 1,574,400 | — | — |
| 1984-07-02 | $4.50 | $4.50 | 743,200 | — | — |
| 1984-06-29 | $4.48 | $4.48 | 547,200 | — | — |
| 1984-06-28 | $4.47 | $4.47 | 862,400 | — | — |
| 1984-06-27 | $4.47 | $4.47 | 212,000 | — | — |
| 1984-06-26 | $4.50 | $4.50 | 864,800 | — | — |
| 1984-06-25 | $4.55 | $4.55 | 813,600 | — | — |
| 1984-06-22 | $4.63 | $4.62 | 676,800 | — | — |
| 1984-06-21 | $4.59 | $4.59 | 981,600 | — | — |
| 1984-06-20 | $4.56 | $4.56 | 1,458,400 | — | — |
| 1984-06-19 | $4.50 | $4.50 | 1,361,600 | — | — |
| 1984-06-18 | $4.42 | $4.42 | 820,000 | — | — |
| 1984-06-15 | $4.36 | $4.36 | 324,000 | — | — |
| 1984-06-14 | $4.38 | $4.37 | 209,600 | — | — |
| 1984-06-13 | $4.41 | $4.41 | 608,000 | — | — |
| 1984-06-12 | $4.42 | $4.42 | 685,600 | — | — |
| 1984-06-11 | $4.39 | $4.39 | 84,800 | — | — |
| 1984-06-08 | $4.42 | $4.42 | 205,600 | — | — |
| 1984-06-07 | $4.50 | $4.50 | 267,200 | — | — |
| 1984-06-06 | $4.44 | $4.44 | 407,200 | — | — |
| 1984-06-05 | $4.33 | $4.33 | 1,164,000 | — | — |
| 1984-06-04 | $4.34 | $4.34 | 298,400 | — | — |
| 1984-06-01 | $4.30 | $4.30 | 736,000 | — | — |
| 1984-05-31 | $4.17 | $4.17 | 988,800 | — | — |
| 1984-05-30 | $4.14 | $4.14 | 692,800 | — | — |
| 1984-05-29 | $4.00 | $4.00 | 160,000 | — | — |
| 1984-05-25 | $4.06 | $4.06 | 852,000 | — | — |
| 1984-05-24 | $4.00 | $4.00 | 659,200 | — | — |
| 1984-05-23 | $4.08 | $4.08 | 305,600 | — | — |
| 1984-05-22 | $4.08 | $4.08 | 1,434,400 | — | — |
| 1984-05-21 | $4.06 | $4.06 | 416,000 | — | — |
| 1984-05-18 | $4.27 | $4.27 | 386,400 | — | — |
| 1984-05-17 | $4.20 | $4.20 | 562,400 | — | — |
| 1984-05-16 | $4.19 | $4.19 | 868,800 | — | — |
| 1984-05-15 | $4.23 | $4.23 | 317,600 | — | — |
| 1984-05-14 | $4.23 | $4.23 | 1,109,600 | — | — |
| 1984-05-11 | $4.30 | $4.30 | 644,800 | — | — |
| 1984-05-10 | $4.34 | $4.34 | 284,000 | — | — |
| 1984-05-09 | $4.34 | $4.34 | 560,800 | — | — |
| 1984-05-08 | $4.30 | $4.30 | 554,400 | — | — |
| 1984-05-07 | $4.28 | $4.28 | 562,400 | — | — |
| 1984-05-04 | $4.31 | $4.31 | 244,800 | — | — |
| 1984-05-03 | $4.36 | $4.36 | 523,200 | — | — |
| 1984-05-02 | $4.31 | $4.31 | 250,400 | — | — |
| 1984-05-01 | $4.36 | $4.36 | 516,800 | — | — |
| 1984-04-30 | $4.30 | $4.30 | 284,800 | — | — |
| 1984-04-27 | $4.28 | $4.28 | 258,400 | — | — |
| 1984-04-26 | $4.33 | $4.33 | 396,000 | — | — |
| 1984-04-25 | $4.38 | $4.37 | 273,600 | — | — |
| 1984-04-24 | $4.34 | $4.34 | 515,200 | — | — |
| 1984-04-23 | $4.31 | $4.31 | 259,200 | — | — |
| 1984-04-19 | $4.28 | $4.28 | 1,368,800 | — | — |
| 1984-04-18 | $4.16 | $4.16 | 231,200 | — | — |
| 1984-04-17 | $4.28 | $4.28 | 344,000 | — | — |
| 1984-04-16 | $4.31 | $4.31 | 539,200 | — | — |
| 1984-04-13 | $4.31 | $4.31 | 732,000 | — | — |
| 1984-04-12 | $4.23 | $4.23 | 895,200 | — | — |
| 1984-04-11 | $3.97 | $3.97 | 3,155,200 | — | — |
| 1984-04-10 | $4.11 | $4.11 | 2,298,400 | — | — |
| 1984-04-09 | $4.31 | $4.31 | 276,000 | — | — |
| 1984-04-06 | $4.31 | $4.31 | 1,112,000 | — | — |
| 1984-04-05 | $4.42 | $4.42 | 407,200 | — | — |
| 1984-04-04 | $4.39 | $4.39 | 350,400 | — | — |
| 1984-04-03 | $4.38 | $4.37 | 99,200 | — | — |
| 1984-04-02 | $4.36 | $4.36 | 348,800 | — | — |
| 1984-03-30 | $4.41 | $4.41 | 185,600 | — | — |
| 1984-03-29 | $4.39 | $4.39 | 548,800 | — | — |
| 1984-03-28 | $4.22 | $4.22 | 504,000 | — | — |
| 1984-03-27 | $4.14 | $4.14 | 487,200 | — | — |
| 1984-03-26 | $4.13 | $4.13 | 1,726,400 | — | — |
| 1984-03-23 | $4.13 | $4.13 | 1,360,000 | — | — |
| 1984-03-22 | $4.25 | $4.25 | 2,405,600 | — | — |
| 1984-03-21 | $4.38 | $4.37 | 316,000 | — | — |
| 1984-03-20 | $4.38 | $4.37 | 390,400 | — | — |
| 1984-03-19 | $4.41 | $4.41 | 617,600 | — | — |
| 1984-03-16 | $4.58 | $4.58 | 908,000 | — | — |
| 1984-03-15 | $4.58 | $4.58 | 536,000 | — | — |
| 1984-03-14 | $4.59 | $4.59 | 196,000 | — | — |
| 1984-03-13 | $4.50 | $4.50 | 1,622,400 | — | — |
| 1984-03-12 | $4.42 | $4.42 | 209,600 | — | — |
| 1984-03-09 | $4.27 | $4.27 | 104,800 | — | — |
| 1984-03-08 | $4.22 | $4.22 | 269,600 | — | — |
| 1984-03-07 | $4.27 | $4.27 | 623,200 | — | — |
| 1984-03-06 | $4.27 | $4.27 | 276,000 | — | — |
| 1984-03-05 | $4.30 | $4.30 | 696,800 | — | — |
| 1984-03-02 | $4.34 | $4.34 | 882,400 | — | — |
| 1984-03-01 | $4.36 | $4.36 | 172,800 | — | — |
| 1984-02-29 | $4.38 | $4.37 | 394,400 | — | — |
| 1984-02-28 | $4.36 | $4.36 | 372,800 | — | — |
| 1984-02-27 | $4.44 | $4.44 | 549,600 | — | — |
| 1984-02-24 | $4.38 | $4.37 | 1,048,000 | — | — |
| 1984-02-23 | $4.11 | $4.11 | 1,226,400 | — | — |
| 1984-02-22 | $4.14 | $4.14 | 1,576,000 | — | — |
| 1984-02-21 | $4.22 | $4.22 | 832,800 | — | — |
| 1984-02-17 | $4.14 | $4.14 | 507,200 | — | — |
| 1984-02-16 | $4.11 | $4.11 | 717,600 | — | — |
| 1984-02-15 | $4.11 | $4.11 | 507,200 | — | — |
| 1984-02-14 | $4.11 | $4.11 | 1,430,400 | — | — |
| 1984-02-13 | $4.16 | $4.16 | 702,400 | — | — |
| 1984-02-10 | $4.19 | $4.19 | 441,600 | — | — |
| 1984-02-09 | $4.16 | $4.16 | 164,800 | — | — |
| 1984-02-08 | $4.13 | $4.13 | 1,056,800 | — | — |
| 1984-02-07 | $4.25 | $4.25 | 1,212,800 | — | — |
| 1984-02-06 | $4.28 | $4.28 | 579,200 | — | — |
| 1984-02-03 | $4.36 | $4.36 | 1,431,200 | — | — |
| 1984-02-02 | $4.25 | $4.25 | 432,800 | — | — |
| 1984-02-01 | $4.20 | $4.20 | 467,200 | — | — |
| 1984-01-31 | $4.23 | $4.23 | 292,000 | — | — |
| 1984-01-30 | $4.25 | $4.25 | 280,800 | — | — |
| 1984-01-27 | $4.28 | $4.28 | 449,600 | — | — |
| 1984-01-26 | $4.28 | $4.28 | 537,600 | — | — |
| 1984-01-25 | $4.25 | $4.25 | 1,265,600 | — | — |
| 1984-01-24 | $4.25 | $4.25 | 524,800 | — | — |
| 1984-01-23 | $4.19 | $4.19 | 834,400 | — | — |
| 1984-01-20 | $4.30 | $4.30 | 642,400 | — | — |
| 1984-01-19 | $4.34 | $4.34 | 692,000 | — | — |
| 1984-01-18 | $4.33 | $4.33 | 1,220,000 | — | — |
| 1984-01-17 | $4.38 | $4.37 | 431,200 | — | — |
| 1984-01-16 | $4.38 | $4.37 | 1,224,000 | — | — |
| 1984-01-13 | $4.38 | $4.37 | 300,000 | — | — |
| 1984-01-12 | $4.41 | $4.41 | 929,600 | — | — |
| 1984-01-11 | $4.48 | $4.48 | 793,600 | — | — |
| 1984-01-10 | $4.38 | $4.37 | 824,800 | — | — |
| 1984-01-09 | $4.31 | $4.31 | 1,233,600 | — | — |
| 1984-01-06 | $4.38 | $4.37 | 1,656,000 | — | — |
| 1984-01-05 | $4.39 | $4.39 | 592,800 | — | — |
| 1984-01-04 | $4.38 | $4.37 | 970,400 | — | — |
| 1984-01-03 | $4.39 | $4.39 | 676,000 | — | — |