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 | $5.09 | $5.17 | 53,703 | — | — |
| 1984-12-28 | $4.98 | $5.05 | 52,156 | — | — |
| 1984-12-27 | $5.09 | $5.17 | 42,543 | — | — |
| 1984-12-26 | $5.09 | $5.17 | 25,526 | — | — |
| 1984-12-24 | $5.09 | $5.17 | 7,846 | — | — |
| 1984-12-21 | $5.09 | $5.17 | 8,619 | — | — |
| 1984-12-20 | $5.20 | $5.28 | 33,482 | — | — |
| 1984-12-19 | $5.09 | $5.17 | 39,449 | — | — |
| 1984-12-18 | $5.09 | $5.17 | 50,167 | — | — |
| 1984-12-17 | $5.09 | $5.17 | 66,963 | — | — |
| 1984-12-14 | $4.98 | $5.05 | 14,807 | — | — |
| 1984-12-13 | $5.09 | $5.17 | 19,117 | — | — |
| 1984-12-12 | $5.20 | $5.28 | 10,387 | — | — |
| 1984-12-11 | $5.20 | $5.28 | 9,945 | — | — |
| 1984-12-10 | $5.20 | $5.28 | 8,840 | — | — |
| 1984-12-07 | $5.20 | $5.28 | 47,405 | — | — |
| 1984-12-06 | $4.98 | $5.05 | 16,575 | — | — |
| 1984-12-05 | $4.98 | $5.05 | 51,825 | — | — |
| 1984-12-04 | $4.98 | $5.05 | 36,797 | — | — |
| 1984-12-03 | $4.98 | $5.05 | 15,912 | — | — |
| 1984-11-30 | $4.98 | $5.05 | 48,510 | — | — |
| 1984-11-29 | $5.09 | $5.17 | 17,570 | — | — |
| 1984-11-28 | $5.09 | $5.17 | 23,868 | — | — |
| 1984-11-27 | $5.32 | $5.40 | 19,227 | — | — |
| 1984-11-26 | $5.32 | $5.40 | 34,587 | — | — |
| 1984-11-23 | $5.32 | $5.40 | 9,724 | — | — |
| 1984-11-21 | $5.32 | $5.40 | 23,979 | — | — |
| 1984-11-20 | $5.20 | $5.28 | 33,150 | — | — |
| 1984-11-19 | $5.32 | $5.40 | 12,708 | — | — |
| 1984-11-16 | $5.32 | $5.40 | 11,271 | — | — |
| 1984-11-15 | $5.54 | $5.63 | 13,702 | — | — |
| 1984-11-14 | $5.54 | $5.63 | 12,266 | — | — |
| 1984-11-13 | $5.43 | $5.51 | 18,122 | — | — |
| 1984-11-12 | $5.43 | $5.51 | 3,315 | — | — |
| 1984-11-09 | $5.43 | $5.51 | 26,852 | — | — |
| 1984-11-08 | $5.43 | $5.51 | 15,249 | — | — |
| 1984-11-07 | $5.43 | $5.51 | 15,360 | — | — |
| 1984-11-06 | $5.54 | $5.63 | 19,559 | — | — |
| 1984-11-05 | $5.54 | $5.63 | 15,691 | — | — |
| 1984-11-02 | $5.54 | $5.63 | 15,802 | — | — |
| 1984-11-01 | $5.54 | $5.63 | 9,835 | — | — |
| 1984-10-31 | $5.43 | $5.51 | 12,266 | — | — |
| 1984-10-30 | $5.54 | $5.63 | 36,907 | — | — |
| 1984-10-29 | $5.43 | $5.51 | 11,382 | — | — |
| 1984-10-26 | $5.43 | $5.51 | 37,349 | — | — |
| 1984-10-25 | $5.54 | $5.63 | 40,443 | — | — |
| 1984-10-24 | $5.77 | $5.86 | 27,515 | — | — |
| 1984-10-23 | $5.77 | $5.86 | 17,459 | — | — |
| 1984-10-22 | $5.77 | $5.86 | 29,725 | — | — |
| 1984-10-19 | $5.88 | $5.97 | 545,207 | — | — |
| 1984-10-18 | $6.11 | $6.20 | 13,260 | — | — |
| 1984-10-17 | $5.88 | $5.97 | 22,763 | — | — |
| 1984-10-16 | $5.77 | $5.86 | 14,697 | — | — |
| 1984-10-15 | $6.11 | $6.20 | 7,404 | — | — |
| 1984-10-12 | $6.00 | $6.09 | 6,078 | — | — |
| 1984-10-11 | $6.00 | $6.09 | 7,514 | — | — |
| 1984-10-10 | $5.88 | $5.97 | 13,481 | — | — |
| 1984-10-09 | $6.00 | $6.09 | 5,746 | — | — |
| 1984-10-08 | $6.11 | $6.20 | 4,420 | — | — |
| 1984-10-05 | $6.11 | $6.20 | 8,509 | — | — |
| 1984-10-04 | $6.11 | $6.20 | 10,387 | — | — |
| 1984-10-03 | $6.22 | $6.32 | 48,731 | — | — |
| 1984-10-02 | $6.00 | $6.09 | 10,387 | — | — |
| 1984-10-01 | $6.11 | $6.20 | 43,979 | — | — |
| 1984-09-28 | $6.00 | $6.09 | 9,282 | — | — |
| 1984-09-27 | $6.00 | $6.09 | 11,161 | — | — |
| 1984-09-26 | $6.11 | $6.20 | 3,315 | — | — |
| 1984-09-25 | $6.11 | $6.20 | 5,083 | — | — |
| 1984-09-24 | $6.22 | $6.32 | 3,978 | — | — |
| 1984-09-21 | $6.22 | $6.32 | 11,934 | — | — |
| 1984-09-20 | $6.11 | $6.20 | 4,862 | — | — |
| 1984-09-19 | $6.22 | $6.32 | 65,858 | — | — |
| 1984-09-18 | $6.45 | $6.54 | 17,791 | — | — |
| 1984-09-17 | $6.45 | $6.54 | 13,923 | — | — |
| 1984-09-14 | $6.56 | $6.66 | 14,255 | — | — |
| 1984-09-13 | $6.67 | $6.77 | 33,924 | — | — |
| 1984-09-12 | $6.45 | $6.54 | 58,786 | — | — |
| 1984-09-11 | $6.11 | $6.20 | 30,056 | — | — |
| 1984-09-10 | $6.00 | $6.09 | 10,166 | — | — |
| 1984-09-07 | $6.11 | $6.20 | 14,807 | — | — |
| 1984-09-06 | $6.00 | $6.09 | 14,034 | — | — |
| 1984-09-05 | $6.11 | $6.20 | 10,608 | — | — |
| 1984-09-04 | $6.22 | $6.32 | 17,349 | — | — |
| 1984-08-31 | $6.45 | $6.54 | 12,708 | — | — |
| 1984-08-30 | $6.56 | $6.66 | 32,708 | — | — |
| 1984-08-29 | $6.45 | $6.54 | 28,951 | — | — |
| 1984-08-28 | $6.56 | $6.66 | 11,492 | — | — |
| 1984-08-27 | $6.33 | $6.43 | 24,973 | — | — |
| 1984-08-24 | $6.56 | $6.66 | 21,327 | — | — |
| 1984-08-23 | $6.67 | $6.77 | 14,144 | — | — |
| 1984-08-22 | $6.67 | $6.77 | 27,846 | — | — |
| 1984-08-21 | $6.90 | $7.00 | 17,459 | — | — |
| 1984-08-20 | $7.01 | $7.12 | 4,420 | — | — |
| 1984-08-17 | $7.01 | $7.12 | 32,266 | — | — |
| 1984-08-16 | $6.90 | $7.00 | 31,714 | — | — |
| 1984-08-15 | $7.01 | $7.12 | 54,808 | — | — |
| 1984-08-14 | $6.45 | $6.54 | 12,818 | — | — |
| 1984-08-13 | $6.67 | $6.77 | 15,802 | — | — |
| 1984-08-10 | $6.79 | $6.89 | 38,786 | — | — |
| 1984-08-09 | $6.79 | $6.89 | 64,311 | — | — |
| 1984-08-08 | $6.22 | $6.32 | 14,697 | — | — |
| 1984-08-07 | $6.22 | $6.32 | 29,614 | — | — |
| 1984-08-06 | $6.33 | $6.43 | 46,631 | — | — |
| 1984-08-03 | $6.33 | $6.43 | 76,687 | — | — |
| 1984-08-02 | $6.22 | $6.32 | 37,902 | — | — |
| 1984-08-01 | $5.66 | $5.74 | 18,233 | — | — |
| 1984-07-31 | $5.43 | $5.51 | 25,526 | — | — |
| 1984-07-30 | $5.43 | $5.51 | 15,581 | — | — |
| 1984-07-27 | $5.66 | $5.74 | 14,918 | — | — |
| 1984-07-26 | $5.77 | $5.86 | 31,493 | — | — |
| 1984-07-25 | $5.32 | $5.40 | 51,493 | — | — |
| 1984-07-24 | $5.20 | $5.28 | 47,184 | — | — |
| 1984-07-23 | $5.54 | $5.63 | 22,984 | — | — |
| 1984-07-20 | $5.77 | $5.86 | 31,272 | — | — |
| 1984-07-19 | $6.22 | $6.32 | 15,360 | — | — |
| 1984-07-18 | $6.33 | $6.43 | 16,133 | — | — |
| 1984-07-17 | $6.33 | $6.43 | 13,702 | — | — |
| 1984-07-16 | $6.56 | $6.66 | 32,929 | — | — |
| 1984-07-13 | $6.90 | $7.00 | 20,553 | — | — |
| 1984-07-12 | $7.01 | $7.12 | 11,824 | — | — |
| 1984-07-11 | $7.13 | $7.23 | 49,283 | — | — |
| 1984-07-10 | $7.13 | $7.23 | 60,665 | — | — |
| 1984-07-09 | $6.79 | $6.89 | 31,382 | — | — |
| 1984-07-06 | $6.67 | $6.77 | 6,962 | — | — |
| 1984-07-05 | $6.45 | $6.54 | 7,625 | — | — |
| 1984-07-03 | $6.56 | $6.66 | 7,846 | — | — |
| 1984-07-02 | $6.56 | $6.66 | 12,045 | — | — |
| 1984-06-29 | $6.79 | $6.89 | 11,492 | — | — |
| 1984-06-28 | $6.67 | $6.77 | 20,001 | — | — |
| 1984-06-27 | $6.45 | $6.54 | 7,183 | — | — |
| 1984-06-26 | $6.45 | $6.54 | 13,923 | — | — |
| 1984-06-25 | $6.56 | $6.66 | 9,393 | — | — |
| 1984-06-22 | $6.67 | $6.77 | 6,188 | — | — |
| 1984-06-21 | $6.67 | $6.77 | 42,432 | — | — |
| 1984-06-20 | $6.56 | $6.66 | 8,840 | — | — |
| 1984-06-19 | $6.67 | $6.77 | 3,536 | — | — |
| 1984-06-18 | $6.79 | $6.89 | 9,282 | — | — |
| 1984-06-15 | $6.67 | $6.77 | 32,708 | — | — |
| 1984-06-14 | $6.67 | $6.77 | 17,349 | — | — |
| 1984-06-13 | $6.79 | $6.89 | 22,432 | — | — |
| 1984-06-12 | $6.67 | $6.77 | 12,376 | — | — |
| 1984-06-11 | $6.56 | $6.66 | 18,675 | — | — |
| 1984-06-08 | $6.45 | $6.54 | 16,354 | — | — |
| 1984-06-07 | $6.67 | $6.77 | 18,896 | — | — |
| 1984-06-06 | $6.79 | $6.89 | 20,332 | — | — |
| 1984-06-05 | $6.45 | $6.54 | 39,559 | — | — |
| 1984-06-04 | $6.33 | $6.43 | 16,354 | — | — |
| 1984-06-01 | $6.33 | $6.43 | 9,172 | — | — |
| 1984-05-31 | $6.00 | $6.09 | 11,713 | — | — |
| 1984-05-30 | $6.11 | $6.20 | 12,376 | — | — |
| 1984-05-29 | $6.11 | $6.20 | 24,310 | — | — |
| 1984-05-25 | $6.11 | $6.20 | 12,818 | — | — |
| 1984-05-24 | $6.11 | $6.20 | 20,995 | — | — |
| 1984-05-23 | $6.33 | $6.43 | 11,050 | — | — |
| 1984-05-22 | $6.22 | $6.32 | 24,863 | — | — |
| 1984-05-21 | $6.45 | $6.54 | 18,012 | — | — |
| 1984-05-18 | $6.22 | $6.32 | 34,034 | — | — |
| 1984-05-17 | $6.67 | $6.77 | 76,245 | — | — |
| 1984-05-16 | $6.79 | $6.89 | 103,760 | — | — |
| 1984-05-15 | $6.22 | $6.32 | 11,271 | — | — |
| 1984-05-14 | $6.22 | $6.32 | 57,681 | — | — |
| 1984-05-11 | $6.33 | $6.43 | 119,230 | — | — |
| 1984-05-10 | $6.00 | $6.09 | 50,388 | — | — |
| 1984-05-09 | $5.77 | $5.86 | 22,653 | — | — |
| 1984-05-08 | $5.88 | $5.97 | 24,752 | — | — |
| 1984-05-07 | $5.66 | $5.74 | 11,382 | — | — |
| 1984-05-04 | $5.77 | $5.86 | 27,736 | — | — |
| 1984-05-03 | $5.77 | $5.86 | 66,300 | — | — |
| 1984-05-02 | $5.43 | $5.51 | 21,548 | — | — |
| 1984-05-01 | $5.43 | $5.51 | 16,686 | — | — |
| 1984-04-30 | $5.32 | $5.40 | 3,205 | — | — |
| 1984-04-27 | $5.43 | $5.51 | 24,752 | — | — |
| 1984-04-26 | $5.43 | $5.51 | 29,172 | — | — |
| 1984-04-25 | $5.20 | $5.28 | 16,575 | — | — |
| 1984-04-24 | $5.20 | $5.28 | 14,697 | — | — |
| 1984-04-23 | $5.32 | $5.40 | 8,288 | — | — |
| 1984-04-19 | $5.43 | $5.51 | 7,514 | — | — |
| 1984-04-18 | $5.43 | $5.51 | 10,277 | — | — |
| 1984-04-17 | $5.32 | $5.40 | 14,255 | — | — |
| 1984-04-16 | $5.32 | $5.40 | 42,322 | — | — |
| 1984-04-13 | $5.32 | $5.40 | 43,206 | — | — |
| 1984-04-12 | $5.66 | $5.74 | 14,034 | — | — |
| 1984-04-11 | $5.43 | $5.51 | 8,951 | — | — |
| 1984-04-10 | $5.54 | $5.63 | 12,155 | — | — |
| 1984-04-09 | $5.43 | $5.51 | 8,177 | — | — |
| 1984-04-06 | $5.43 | $5.51 | 26,299 | — | — |
| 1984-04-05 | $5.43 | $5.51 | 9,061 | — | — |
| 1984-04-04 | $5.66 | $5.74 | 19,006 | — | — |
| 1984-04-03 | $5.54 | $5.63 | 9,282 | — | — |
| 1984-04-02 | $5.77 | $5.86 | 9,393 | — | — |
| 1984-03-30 | $5.88 | $5.97 | 88,179 | — | — |
| 1984-03-29 | $5.88 | $5.97 | 24,089 | — | — |
| 1984-03-28 | $5.77 | $5.86 | 21,990 | — | — |
| 1984-03-27 | $5.77 | $5.86 | 48,289 | — | — |
| 1984-03-26 | $5.66 | $5.74 | 4,973 | — | — |
| 1984-03-23 | $5.77 | $5.86 | 30,609 | — | — |
| 1984-03-22 | $5.77 | $5.86 | 6,962 | — | — |
| 1984-03-21 | $5.88 | $5.97 | 26,852 | — | — |
| 1984-03-20 | $5.66 | $5.74 | 22,321 | — | — |
| 1984-03-19 | $5.43 | $5.51 | 20,885 | — | — |
| 1984-03-16 | $5.43 | $5.51 | 38,896 | — | — |
| 1984-03-15 | $5.32 | $5.40 | 38,454 | — | — |
| 1984-03-14 | $5.66 | $5.74 | 5,636 | — | — |
| 1984-03-13 | $5.66 | $5.74 | 21,769 | — | — |
| 1984-03-12 | $5.54 | $5.63 | 7,293 | — | — |
| 1984-03-09 | $5.77 | $5.86 | 7,293 | — | — |
| 1984-03-08 | $5.54 | $5.63 | 3,205 | — | — |
| 1984-03-07 | $5.54 | $5.63 | 5,857 | — | — |
| 1984-03-06 | $5.77 | $5.86 | 14,365 | — | — |
| 1984-03-05 | $5.77 | $5.86 | 10,608 | — | — |
| 1984-03-02 | $5.88 | $5.97 | 17,570 | — | — |
| 1984-03-01 | $5.66 | $5.74 | 12,376 | — | — |
| 1984-02-29 | $5.43 | $5.51 | 25,857 | — | — |
| 1984-02-28 | $5.32 | $5.40 | 14,476 | — | — |
| 1984-02-27 | $5.54 | $5.63 | 36,907 | — | — |
| 1984-02-24 | $5.43 | $5.51 | 26,631 | — | — |
| 1984-02-23 | $5.20 | $5.28 | 66,190 | — | — |
| 1984-02-22 | $5.20 | $5.28 | 60,444 | — | — |
| 1984-02-21 | $5.43 | $5.51 | 142,545 | — | — |
| 1984-02-17 | $5.88 | $5.97 | 13,371 | — | — |
| 1984-02-16 | $6.00 | $6.09 | 18,896 | — | — |
| 1984-02-15 | $6.11 | $6.20 | 19,448 | — | — |
| 1984-02-14 | $6.22 | $6.32 | 9,945 | — | — |
| 1984-02-13 | $6.22 | $6.32 | 12,708 | — | — |
| 1984-02-10 | $6.22 | $6.32 | 20,774 | — | — |
| 1984-02-09 | $6.11 | $6.20 | 16,354 | — | — |
| 1984-02-08 | $6.33 | $6.43 | 31,161 | — | — |
| 1984-02-07 | $6.33 | $6.43 | 16,575 | — | — |
| 1984-02-06 | $6.33 | $6.43 | 35,029 | — | — |
| 1984-02-03 | $6.67 | $6.77 | 5,857 | — | — |
| 1984-02-02 | $6.33 | $6.43 | 8,177 | — | — |
| 1984-02-01 | $6.56 | $6.66 | 10,719 | — | — |
| 1984-01-31 | $6.56 | $6.66 | 13,592 | — | — |
| 1984-01-30 | $6.79 | $6.89 | 52,046 | — | — |
| 1984-01-27 | $6.67 | $6.77 | 21,548 | — | — |
| 1984-01-26 | $6.33 | $6.43 | 26,189 | — | — |
| 1984-01-25 | $6.00 | $6.09 | 34,034 | — | — |
| 1984-01-24 | $6.33 | $6.43 | 40,222 | — | — |
| 1984-01-23 | $6.56 | $6.66 | 26,078 | — | — |
| 1984-01-20 | $6.56 | $6.66 | 19,780 | — | — |
| 1984-01-19 | $7.01 | $7.12 | 16,244 | — | — |
| 1984-01-18 | $7.13 | $7.23 | 6,520 | — | — |
| 1984-01-17 | $7.24 | $7.35 | 17,128 | — | — |
| 1984-01-16 | $7.24 | $7.35 | 8,619 | — | — |
| 1984-01-13 | $7.47 | $7.58 | 16,575 | — | — |
| 1984-01-12 | $7.35 | $7.46 | 19,559 | — | — |
| 1984-01-11 | $7.35 | $7.46 | 27,073 | — | — |
| 1984-01-10 | $7.13 | $7.23 | 35,139 | — | — |
| 1984-01-09 | $7.01 | $7.12 | 14,034 | — | — |
| 1984-01-06 | $7.01 | $7.12 | 49,394 | — | — |
| 1984-01-05 | $7.13 | $7.23 | 21,658 | — | — |
| 1984-01-04 | $7.01 | $7.12 | 31,272 | — | — |
| 1984-01-03 | $6.90 | $7.00 | 24,642 | — | — |