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
- 1973-05-02 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 | $5.30 | $21.42 | 464,062 | — | — |
| 1984-12-28 | $5.26 | $21.24 | 309,562 | — | — |
| 1984-12-27 | $5.26 | $21.24 | 340,966 | — | — |
| 1984-12-26 | $5.30 | $21.42 | 367,885 | — | — |
| 1984-12-24 | $5.35 | $21.60 | 220,675 | — | — |
| 1984-12-21 | $5.30 | $21.42 | 705,206 | — | — |
| 1984-12-20 | $5.30 | $21.42 | 462,940 | — | — |
| 1984-12-19 | $5.35 | $21.60 | 612,954 | — | — |
| 1984-12-18 | $5.44 | $21.96 | 1,354,893 | — | — |
| 1984-12-17 | $5.26 | $21.24 | 327,507 | — | — |
| 1984-12-14 | $5.26 | $21.24 | 400,131 | — | — |
| 1984-12-13 | $5.26 | $21.24 | 496,588 | — | — |
| 1984-12-12 | $5.30 | $21.42 | 785,961 | — | — |
| 1984-12-11 | $5.30 | $21.42 | 586,036 | — | — |
| 1984-12-10 | $5.30 | $21.42 | 626,414 | — | — |
| 1984-12-07 | $5.22 | $21.06 | 411,066 | — | — |
| 1984-12-06 | $5.17 | $20.88 | 1,476,306 | — | — |
| 1984-12-05 | $5.17 | $20.88 | 694,831 | — | — |
| 1984-12-04 | $5.04 | $20.34 | 224,320 | — | — |
| 1984-12-03 | $5.13 | $20.70 | 655,295 | — | — |
| 1984-11-30 | $5.26 | $21.24 | 816,525 | — | — |
| 1984-11-29 | $5.22 | $21.06 | 383,587 | — | — |
| 1984-11-28 | $5.22 | $21.06 | 354,706 | — | — |
| 1984-11-27 | $5.17 | $20.88 | 526,872 | — | — |
| 1984-11-26 | $5.13 | $20.70 | 697,916 | — | — |
| 1984-11-23 | $5.08 | $20.52 | 430,414 | — | — |
| 1984-11-21 | $4.99 | $20.16 | 533,601 | — | — |
| 1984-11-20 | $4.95 | $19.98 | 623,610 | — | — |
| 1984-11-19 | $5.08 | $20.52 | 455,089 | — | — |
| 1984-11-16 | $5.13 | $20.70 | 464,342 | — | — |
| 1984-11-15 | $5.22 | $21.06 | 683,615 | — | — |
| 1984-11-14 | $5.22 | $21.06 | 586,316 | — | — |
| 1984-11-13 | $5.30 | $21.42 | 518,740 | — | — |
| 1984-11-12 | $5.35 | $21.60 | 566,128 | — | — |
| 1984-11-09 | $5.35 | $21.60 | 565,286 | — | — |
| 1984-11-08 | $5.26 | $21.24 | 963,454 | — | — |
| 1984-11-07 | $5.35 | $21.60 | 2,254,977 | — | — |
| 1984-11-06 | $5.66 | $22.07 | 2,549,958 | — | — |
| 1984-11-05 | $5.48 | $21.37 | 1,025,142 | — | — |
| 1984-11-02 | $5.30 | $20.68 | 402,654 | — | — |
| 1984-11-01 | $5.30 | $20.68 | 800,262 | — | — |
| 1984-10-31 | $5.26 | $20.50 | 471,072 | — | — |
| 1984-10-30 | $5.17 | $20.16 | 464,623 | — | — |
| 1984-10-29 | $5.22 | $20.33 | 752,033 | — | — |
| 1984-10-26 | $5.17 | $20.16 | 800,822 | — | — |
| 1984-10-25 | $5.22 | $20.33 | 1,610,057 | — | — |
| 1984-10-24 | $5.22 | $20.33 | 694,831 | — | — |
| 1984-10-23 | $5.26 | $20.50 | 540,050 | — | — |
| 1984-10-22 | $5.26 | $20.50 | 693,429 | — | — |
| 1984-10-19 | $5.26 | $20.50 | 1,890,737 | — | — |
| 1984-10-18 | $5.30 | $20.68 | 687,260 | — | — |
| 1984-10-17 | $5.08 | $19.81 | 726,516 | — | — |
| 1984-10-16 | $4.95 | $19.29 | 725,675 | — | — |
| 1984-10-15 | $4.99 | $19.46 | 635,667 | — | — |
| 1984-10-12 | $4.90 | $19.11 | 502,757 | — | — |
| 1984-10-11 | $4.81 | $18.77 | 637,630 | — | — |
| 1984-10-10 | $4.81 | $18.77 | 1,220,020 | — | — |
| 1984-10-09 | $4.77 | $18.59 | 652,210 | — | — |
| 1984-10-08 | $4.68 | $18.25 | 481,166 | — | — |
| 1984-10-05 | $4.64 | $18.07 | 940,742 | — | — |
| 1984-10-04 | $4.64 | $18.07 | 2,696,046 | — | — |
| 1984-10-03 | $4.64 | $18.07 | 408,543 | — | — |
| 1984-10-02 | $4.73 | $18.42 | 369,287 | — | — |
| 1984-10-01 | $4.77 | $18.59 | 287,690 | — | — |
| 1984-09-28 | $4.81 | $18.77 | 380,783 | — | — |
| 1984-09-27 | $4.81 | $18.77 | 587,158 | — | — |
| 1984-09-26 | $4.81 | $18.77 | 923,638 | — | — |
| 1984-09-25 | $4.81 | $18.77 | 905,692 | — | — |
| 1984-09-24 | $4.77 | $18.59 | 241,705 | — | — |
| 1984-09-21 | $4.77 | $18.59 | 868,679 | — | — |
| 1984-09-20 | $4.86 | $18.94 | 1,048,416 | — | — |
| 1984-09-19 | $4.81 | $18.77 | 1,270,212 | — | — |
| 1984-09-18 | $4.77 | $18.59 | 1,756,706 | — | — |
| 1984-09-17 | $4.77 | $18.59 | 437,985 | — | — |
| 1984-09-14 | $4.77 | $18.59 | 1,610,057 | — | — |
| 1984-09-13 | $4.68 | $18.25 | 1,163,940 | — | — |
| 1984-09-12 | $4.55 | $17.72 | 933,732 | — | — |
| 1984-09-11 | $4.50 | $17.55 | 2,309,374 | — | — |
| 1984-09-10 | $4.41 | $17.20 | 1,356,575 | — | — |
| 1984-09-07 | $4.41 | $17.20 | 1,366,950 | — | — |
| 1984-09-06 | $4.28 | $16.68 | 1,528,180 | — | — |
| 1984-09-05 | $4.24 | $16.51 | 856,061 | — | — |
| 1984-09-04 | $4.19 | $16.33 | 364,800 | — | — |
| 1984-08-31 | $4.24 | $16.51 | 570,894 | — | — |
| 1984-08-30 | $4.19 | $16.33 | 522,946 | — | — |
| 1984-08-29 | $4.19 | $16.33 | 434,340 | — | — |
| 1984-08-28 | $4.19 | $16.33 | 217,590 | — | — |
| 1984-08-27 | $4.19 | $16.33 | 468,548 | — | — |
| 1984-08-24 | $4.19 | $16.33 | 746,986 | — | — |
| 1984-08-23 | $4.19 | $16.33 | 474,437 | — | — |
| 1984-08-22 | $4.28 | $16.68 | 546,500 | — | — |
| 1984-08-21 | $4.28 | $16.68 | 1,260,678 | — | — |
| 1984-08-20 | $4.15 | $16.16 | 394,803 | — | — |
| 1984-08-17 | $4.01 | $15.64 | 505,842 | — | — |
| 1984-08-16 | $3.97 | $15.47 | 434,340 | — | — |
| 1984-08-15 | $4.24 | $15.74 | 1,126,647 | — | — |
| 1984-08-14 | $4.24 | $15.74 | 1,598,280 | — | — |
| 1984-08-13 | $4.24 | $15.74 | 445,836 | — | — |
| 1984-08-10 | $4.24 | $15.74 | 432,657 | — | — |
| 1984-08-09 | $4.24 | $15.74 | 495,186 | — | — |
| 1984-08-08 | $4.19 | $15.58 | 514,814 | — | — |
| 1984-08-07 | $4.19 | $15.58 | 425,367 | — | — |
| 1984-08-06 | $4.19 | $15.58 | 960,370 | — | — |
| 1984-08-03 | $4.19 | $15.58 | 1,103,094 | — | — |
| 1984-08-02 | $4.24 | $15.74 | 442,752 | — | — |
| 1984-08-01 | $4.19 | $15.58 | 3,409,384 | — | — |
| 1984-07-31 | $4.19 | $15.58 | 268,904 | — | — |
| 1984-07-30 | $4.19 | $15.58 | 465,184 | — | — |
| 1984-07-27 | $4.24 | $15.74 | 481,727 | — | — |
| 1984-07-26 | $4.10 | $15.25 | 282,363 | — | — |
| 1984-07-25 | $4.06 | $15.08 | 416,674 | — | — |
| 1984-07-24 | $4.01 | $14.91 | 1,082,905 | — | — |
| 1984-07-23 | $4.01 | $14.91 | 1,105,898 | — | — |
| 1984-07-20 | $3.74 | $13.92 | 1,263,482 | — | — |
| 1984-07-19 | $3.70 | $13.75 | 2,557,248 | — | — |
| 1984-07-18 | $4.06 | $15.08 | 1,735,396 | — | — |
| 1984-07-17 | $4.10 | $15.25 | 625,292 | — | — |
| 1984-07-16 | $4.10 | $15.25 | 821,292 | — | — |
| 1984-07-13 | $4.06 | $15.08 | 904,851 | — | — |
| 1984-07-12 | $4.24 | $15.74 | 357,790 | — | — |
| 1984-07-11 | $4.28 | $15.91 | 454,528 | — | — |
| 1984-07-10 | $4.24 | $15.74 | 743,901 | — | — |
| 1984-07-09 | $4.37 | $16.24 | 394,242 | — | — |
| 1984-07-06 | $4.28 | $15.91 | 657,818 | — | — |
| 1984-07-05 | $4.28 | $15.91 | 722,591 | — | — |
| 1984-07-03 | $4.41 | $16.41 | 269,745 | — | — |
| 1984-07-02 | $4.46 | $16.57 | 262,735 | — | — |
| 1984-06-29 | $4.46 | $16.57 | 431,536 | — | — |
| 1984-06-28 | $4.41 | $16.41 | 683,615 | — | — |
| 1984-06-27 | $4.46 | $16.57 | 250,958 | — | — |
| 1984-06-26 | $4.46 | $16.57 | 331,994 | — | — |
| 1984-06-25 | $4.50 | $16.74 | 529,956 | — | — |
| 1984-06-22 | $4.46 | $16.57 | 284,326 | — | — |
| 1984-06-21 | $4.46 | $16.57 | 384,989 | — | — |
| 1984-06-20 | $4.41 | $16.41 | 591,083 | — | — |
| 1984-06-19 | $4.50 | $16.74 | 743,621 | — | — |
| 1984-06-18 | $4.55 | $16.90 | 466,586 | — | — |
| 1984-06-15 | $4.46 | $16.57 | 385,270 | — | — |
| 1984-06-14 | $4.50 | $16.74 | 205,533 | — | — |
| 1984-06-13 | $4.55 | $16.90 | 173,568 | — | — |
| 1984-06-12 | $4.55 | $16.90 | 188,709 | — | — |
| 1984-06-11 | $4.46 | $16.57 | 248,154 | — | — |
| 1984-06-08 | $4.50 | $16.74 | 307,038 | — | — |
| 1984-06-07 | $4.55 | $16.90 | 194,037 | — | — |
| 1984-06-06 | $4.50 | $16.74 | 205,253 | — | — |
| 1984-06-05 | $4.46 | $16.57 | 227,124 | — | — |
| 1984-06-04 | $4.55 | $16.90 | 366,483 | — | — |
| 1984-06-01 | $4.50 | $16.74 | 309,842 | — | — |
| 1984-05-31 | $4.37 | $16.24 | 510,328 | — | — |
| 1984-05-30 | $4.28 | $15.91 | 590,242 | — | — |
| 1984-05-29 | $4.37 | $16.24 | 560,239 | — | — |
| 1984-05-25 | $4.46 | $16.57 | 331,152 | — | — |
| 1984-05-24 | $4.37 | $16.24 | 548,743 | — | — |
| 1984-05-23 | $4.37 | $16.24 | 377,979 | — | — |
| 1984-05-22 | $4.37 | $16.24 | 573,138 | — | — |
| 1984-05-21 | $4.46 | $16.57 | 602,580 | — | — |
| 1984-05-18 | $4.50 | $16.74 | 569,492 | — | — |
| 1984-05-17 | $4.55 | $16.90 | 473,876 | — | — |
| 1984-05-16 | $4.81 | $17.17 | 623,329 | — | — |
| 1984-05-15 | $4.81 | $17.17 | 373,212 | — | — |
| 1984-05-14 | $4.81 | $17.17 | 1,989,999 | — | — |
| 1984-05-11 | $4.86 | $17.33 | 430,414 | — | — |
| 1984-05-10 | $4.86 | $17.33 | 1,289,560 | — | — |
| 1984-05-09 | $4.90 | $17.49 | 1,539,957 | — | — |
| 1984-05-08 | $4.73 | $16.85 | 377,699 | — | — |
| 1984-05-07 | $4.64 | $16.53 | 347,976 | — | — |
| 1984-05-04 | $4.64 | $16.53 | 466,025 | — | — |
| 1984-05-03 | $4.59 | $16.37 | 414,712 | — | — |
| 1984-05-02 | $4.59 | $16.37 | 581,269 | — | — |
| 1984-05-01 | $4.59 | $16.37 | 666,791 | — | — |
| 1984-04-30 | $4.59 | $16.37 | 523,226 | — | — |
| 1984-04-27 | $4.59 | $16.37 | 372,652 | — | — |
| 1984-04-26 | $4.59 | $16.37 | 1,103,935 | — | — |
| 1984-04-25 | $4.64 | $16.53 | 386,672 | — | — |
| 1984-04-24 | $4.64 | $16.53 | 443,032 | — | — |
| 1984-04-23 | $4.64 | $16.53 | 467,146 | — | — |
| 1984-04-19 | $4.68 | $16.69 | 422,002 | — | — |
| 1984-04-18 | $4.64 | $16.53 | 732,124 | — | — |
| 1984-04-17 | $4.64 | $16.53 | 1,112,627 | — | — |
| 1984-04-16 | $4.55 | $16.21 | 1,048,976 | — | — |
| 1984-04-13 | $4.59 | $16.37 | 2,697,168 | — | — |
| 1984-04-12 | $4.59 | $16.37 | 1,182,166 | — | — |
| 1984-04-11 | $4.64 | $16.53 | 651,369 | — | — |
| 1984-04-10 | $4.68 | $16.69 | 1,271,334 | — | — |
| 1984-04-09 | $4.81 | $17.17 | 746,144 | — | — |
| 1984-04-06 | $4.73 | $16.85 | 798,860 | — | — |
| 1984-04-05 | $4.77 | $17.01 | 1,052,061 | — | — |
| 1984-04-04 | $4.90 | $17.49 | 763,810 | — | — |
| 1984-04-03 | $4.99 | $17.80 | 634,826 | — | — |
| 1984-04-02 | $5.08 | $18.12 | 638,190 | — | — |
| 1984-03-30 | $5.13 | $18.28 | 253,762 | — | — |
| 1984-03-29 | $5.08 | $18.12 | 328,629 | — | — |
| 1984-03-28 | $5.13 | $18.28 | 462,099 | — | — |
| 1984-03-27 | $5.08 | $18.12 | 522,946 | — | — |
| 1984-03-26 | $5.04 | $17.96 | 451,164 | — | — |
| 1984-03-23 | $5.04 | $17.96 | 303,112 | — | — |
| 1984-03-22 | $5.08 | $18.12 | 458,734 | — | — |
| 1984-03-21 | $5.04 | $17.96 | 536,966 | — | — |
| 1984-03-20 | $5.13 | $18.28 | 394,803 | — | — |
| 1984-03-19 | $5.04 | $17.96 | 436,863 | — | — |
| 1984-03-16 | $5.13 | $18.28 | 294,700 | — | — |
| 1984-03-15 | $5.13 | $18.28 | 1,388,541 | — | — |
| 1984-03-14 | $5.22 | $18.60 | 315,170 | — | — |
| 1984-03-13 | $5.17 | $18.44 | 285,728 | — | — |
| 1984-03-12 | $5.17 | $18.44 | 448,920 | — | — |
| 1984-03-09 | $5.08 | $18.12 | 317,413 | — | — |
| 1984-03-08 | $5.08 | $18.12 | 529,395 | — | — |
| 1984-03-07 | $5.17 | $18.44 | 395,084 | — | — |
| 1984-03-06 | $5.17 | $18.44 | 727,077 | — | — |
| 1984-03-05 | $5.17 | $18.44 | 387,513 | — | — |
| 1984-03-02 | $5.13 | $18.28 | 310,122 | — | — |
| 1984-03-01 | $5.08 | $18.12 | 220,955 | — | — |
| 1984-02-29 | $5.08 | $18.12 | 327,227 | — | — |
| 1984-02-28 | $5.04 | $17.96 | 363,118 | — | — |
| 1984-02-27 | $5.08 | $18.12 | 448,920 | — | — |
| 1984-02-24 | $5.22 | $17.90 | 1,345,640 | — | — |
| 1984-02-23 | $5.22 | $17.90 | 634,545 | — | — |
| 1984-02-22 | $5.26 | $18.05 | 271,147 | — | — |
| 1984-02-21 | $5.26 | $18.05 | 355,267 | — | — |
| 1984-02-17 | $5.22 | $17.90 | 261,333 | — | — |
| 1984-02-16 | $5.17 | $17.75 | 287,971 | — | — |
| 1984-02-15 | $5.13 | $17.59 | 370,128 | — | — |
| 1984-02-14 | $5.13 | $17.59 | 354,426 | — | — |
| 1984-02-13 | $5.08 | $17.44 | 837,274 | — | — |
| 1984-02-10 | $5.17 | $17.75 | 452,566 | — | — |
| 1984-02-09 | $5.39 | $18.51 | 662,585 | — | — |
| 1984-02-08 | $5.39 | $18.51 | 736,891 | — | — |
| 1984-02-07 | $5.44 | $18.66 | 330,311 | — | — |
| 1984-02-06 | $5.39 | $18.51 | 557,996 | — | — |
| 1984-02-03 | $5.48 | $18.82 | 267,221 | — | — |
| 1984-02-02 | $5.53 | $18.97 | 852,416 | — | — |
| 1984-02-01 | $5.44 | $18.66 | 1,135,900 | — | — |
| 1984-01-31 | $5.35 | $18.36 | 366,202 | — | — |
| 1984-01-30 | $5.26 | $18.05 | 614,076 | — | — |
| 1984-01-27 | $5.30 | $18.21 | 489,018 | — | — |
| 1984-01-26 | $5.22 | $17.90 | 494,906 | — | — |
| 1984-01-25 | $5.17 | $17.75 | 1,181,886 | — | — |
| 1984-01-24 | $5.08 | $17.44 | 1,067,763 | — | — |
| 1984-01-23 | $5.13 | $17.59 | 763,249 | — | — |
| 1984-01-20 | $5.08 | $17.44 | 525,470 | — | — |
| 1984-01-19 | $5.17 | $17.75 | 288,532 | — | — |
| 1984-01-18 | $5.22 | $17.90 | 351,341 | — | — |
| 1984-01-17 | $5.17 | $17.75 | 456,772 | — | — |
| 1984-01-16 | $5.22 | $17.90 | 400,131 | — | — |
| 1984-01-13 | $5.39 | $18.51 | 311,805 | — | — |
| 1984-01-12 | $5.26 | $18.05 | 437,424 | — | — |
| 1984-01-11 | $5.22 | $17.90 | 360,594 | — | — |
| 1984-01-10 | $5.39 | $18.51 | 287,690 | — | — |
| 1984-01-09 | $5.44 | $18.66 | 964,015 | — | — |
| 1984-01-06 | $5.57 | $19.12 | 1,546,686 | — | — |
| 1984-01-05 | $5.66 | $19.43 | 1,363,024 | — | — |
| 1984-01-04 | $5.17 | $17.75 | 338,162 | — | — |
| 1984-01-03 | $5.08 | $17.44 | 289,653 | — | — |