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
- 1973-05-03 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 | $6.27 | $6.27 | 117,623 | — | — |
| 1984-12-28 | $6.31 | $6.31 | 10,636 | — | — |
| 1984-12-27 | $6.35 | $6.35 | 26,277 | — | — |
| 1984-12-26 | $6.35 | $6.35 | 21,898 | — | — |
| 1984-12-24 | $6.35 | $6.35 | 18,770 | — | — |
| 1984-12-21 | $6.31 | $6.31 | 77,581 | — | — |
| 1984-12-20 | $6.31 | $6.31 | 57,560 | — | — |
| 1984-12-19 | $6.31 | $6.31 | 69,447 | — | — |
| 1984-12-18 | $6.35 | $6.35 | 21,898 | — | — |
| 1984-12-17 | $6.27 | $6.27 | 120,125 | — | — |
| 1984-12-14 | $6.27 | $6.27 | 83,837 | — | — |
| 1984-12-13 | $6.35 | $6.35 | 237,748 | — | — |
| 1984-12-12 | $6.35 | $6.35 | 56,309 | — | — |
| 1984-12-11 | $6.35 | $6.35 | 83,837 | — | — |
| 1984-12-10 | $6.31 | $6.31 | 172,054 | — | — |
| 1984-12-07 | $6.35 | $6.35 | 29,406 | — | — |
| 1984-12-06 | $6.45 | $6.45 | 96,976 | — | — |
| 1984-12-05 | $6.49 | $6.49 | 23,775 | — | — |
| 1984-12-04 | $6.41 | $6.41 | 37,539 | — | — |
| 1984-12-03 | $6.49 | $6.49 | 93,848 | — | — |
| 1984-11-30 | $6.49 | $6.49 | 26,277 | — | — |
| 1984-11-29 | $6.57 | $6.57 | 61,940 | — | — |
| 1984-11-28 | $6.63 | $6.63 | 17,518 | — | — |
| 1984-11-27 | $6.71 | $6.71 | 72,576 | — | — |
| 1984-11-26 | $6.57 | $6.57 | 240,250 | — | — |
| 1984-11-23 | $6.41 | $6.41 | 91,971 | — | — |
| 1984-11-21 | $6.27 | $6.27 | 87,591 | — | — |
| 1984-11-20 | $6.31 | $6.31 | 90,094 | — | — |
| 1984-11-19 | $6.23 | $6.23 | 116,997 | — | — |
| 1984-11-16 | $6.57 | $6.57 | 392,284 | — | — |
| 1984-11-15 | $6.55 | $6.55 | 250,261 | — | — |
| 1984-11-14 | $6.49 | $6.49 | 137,643 | — | — |
| 1984-11-13 | $6.63 | $6.63 | 232,742 | — | — |
| 1984-11-12 | $6.75 | $6.75 | 195,203 | — | — |
| 1984-11-09 | $6.81 | $6.81 | 404,797 | — | — |
| 1984-11-08 | $6.71 | $6.71 | 200,209 | — | — |
| 1984-11-07 | $6.57 | $6.57 | 442,336 | — | — |
| 1984-11-06 | $6.89 | $6.89 | 485,506 | — | — |
| 1984-11-05 | $6.57 | $6.57 | 296,559 | — | — |
| 1984-11-02 | $6.31 | $6.31 | 309,072 | — | — |
| 1984-11-01 | $6.17 | $6.17 | 364,129 | — | — |
| 1984-10-31 | $6.09 | $6.09 | 143,900 | — | — |
| 1984-10-30 | $6.45 | $6.45 | 329,718 | — | — |
| 1984-10-29 | $5.89 | $5.89 | 329,093 | — | — |
| 1984-10-26 | $5.51 | $5.51 | 40,042 | — | — |
| 1984-10-25 | $5.49 | $5.49 | 80,083 | — | — |
| 1984-10-24 | $5.43 | $5.43 | 63,191 | — | — |
| 1984-10-23 | $5.45 | $5.45 | 796,455 | — | — |
| 1984-10-22 | $5.35 | $5.35 | 0 | — | — |
| 1984-10-19 | $5.35 | $5.35 | 107,612 | — | — |
| 1984-10-18 | $5.49 | $5.49 | 43,796 | — | — |
| 1984-10-17 | $5.39 | $5.39 | 72,576 | — | — |
| 1984-10-16 | $5.25 | $5.25 | 67,570 | — | — |
| 1984-10-15 | $5.31 | $5.31 | 122,628 | — | — |
| 1984-10-12 | $5.09 | $5.09 | 20,647 | — | — |
| 1984-10-11 | $5.09 | $5.09 | 59,437 | — | — |
| 1984-10-10 | $5.17 | $5.17 | 26,903 | — | — |
| 1984-10-09 | $5.25 | $5.25 | 13,764 | — | — |
| 1984-10-08 | $5.35 | $5.35 | 84,463 | — | — |
| 1984-10-05 | $5.49 | $5.49 | 322,836 | — | — |
| 1984-10-04 | $5.13 | $5.13 | 621,272 | — | — |
| 1984-10-03 | $5.09 | $5.09 | 362,252 | — | — |
| 1984-10-02 | $4.99 | $4.99 | 36,288 | — | — |
| 1984-10-01 | $4.99 | $4.99 | 10,636 | — | — |
| 1984-09-28 | $5.03 | $5.03 | 50,678 | — | — |
| 1984-09-27 | $4.99 | $4.99 | 41,293 | — | — |
| 1984-09-26 | $5.09 | $5.09 | 6,882 | — | — |
| 1984-09-25 | $5.05 | $5.05 | 75,078 | — | — |
| 1984-09-24 | $5.05 | $5.05 | 21,272 | — | — |
| 1984-09-21 | $5.09 | $5.09 | 94,473 | — | — |
| 1984-09-20 | $5.09 | $5.09 | 43,170 | — | — |
| 1984-09-19 | $5.05 | $5.05 | 81,960 | — | — |
| 1984-09-18 | $5.05 | $5.05 | 35,662 | — | — |
| 1984-09-17 | $4.99 | $4.99 | 31,283 | — | — |
| 1984-09-14 | $4.99 | $4.99 | 8,759 | — | — |
| 1984-09-13 | $4.99 | $4.99 | 16,267 | — | — |
| 1984-09-12 | $4.99 | $4.99 | 31,908 | — | — |
| 1984-09-11 | $4.99 | $4.99 | 28,154 | — | — |
| 1984-09-10 | $4.99 | $4.99 | 14,390 | — | — |
| 1984-09-07 | $4.99 | $4.99 | 1,877 | — | — |
| 1984-09-06 | $5.05 | $5.05 | 6,257 | — | — |
| 1984-09-05 | $4.99 | $4.99 | 41,919 | — | — |
| 1984-09-04 | $5.05 | $5.05 | 11,887 | — | — |
| 1984-08-31 | $4.99 | $4.99 | 48,175 | — | — |
| 1984-08-30 | $4.99 | $4.99 | 16,893 | — | — |
| 1984-08-29 | $4.91 | $4.91 | 106,361 | — | — |
| 1984-08-28 | $4.91 | $4.91 | 14,390 | — | — |
| 1984-08-27 | $4.87 | $4.87 | 9,385 | — | — |
| 1984-08-24 | $4.87 | $4.87 | 18,770 | — | — |
| 1984-08-23 | $4.87 | $4.87 | 41,293 | — | — |
| 1984-08-22 | $4.91 | $4.91 | 53,180 | — | — |
| 1984-08-21 | $4.87 | $4.87 | 170,177 | — | — |
| 1984-08-20 | $4.83 | $4.83 | 100,104 | — | — |
| 1984-08-17 | $4.83 | $4.83 | 37,539 | — | — |
| 1984-08-16 | $4.91 | $4.91 | 26,277 | — | — |
| 1984-08-15 | $4.83 | $4.83 | 6,257 | — | — |
| 1984-08-14 | $4.83 | $4.83 | 21,898 | — | — |
| 1984-08-13 | $4.83 | $4.83 | 85,089 | — | — |
| 1984-08-10 | $4.87 | $4.87 | 93,848 | — | — |
| 1984-08-09 | $4.83 | $4.83 | 378,519 | — | — |
| 1984-08-08 | $4.74 | $4.74 | 85,089 | — | — |
| 1984-08-07 | $4.78 | $4.78 | 50,052 | — | — |
| 1984-08-06 | $4.74 | $4.74 | 52,555 | — | — |
| 1984-08-03 | $4.74 | $4.74 | 49,426 | — | — |
| 1984-08-02 | $4.74 | $4.74 | 203,337 | — | — |
| 1984-08-01 | $4.74 | $4.74 | 113,869 | — | — |
| 1984-07-31 | $4.66 | $4.66 | 182,065 | — | — |
| 1984-07-30 | $4.58 | $4.58 | 25,652 | — | — |
| 1984-07-27 | $4.48 | $4.48 | 37,539 | — | — |
| 1984-07-26 | $4.48 | $4.48 | 20,021 | — | — |
| 1984-07-25 | $4.44 | $4.44 | 5,005 | — | — |
| 1984-07-24 | $4.48 | $4.48 | 38,790 | — | — |
| 1984-07-23 | $4.34 | $4.34 | 6,882 | — | — |
| 1984-07-20 | $4.48 | $4.48 | 225,235 | — | — |
| 1984-07-19 | $4.48 | $4.48 | 16,893 | — | — |
| 1984-07-18 | $4.44 | $4.44 | 10,636 | — | — |
| 1984-07-17 | $4.34 | $4.34 | 155,787 | — | — |
| 1984-07-16 | $4.34 | $4.34 | 37,539 | — | — |
| 1984-07-13 | $4.34 | $4.34 | 41,919 | — | — |
| 1984-07-12 | $4.34 | $4.34 | 36,288 | — | — |
| 1984-07-11 | $4.34 | $4.34 | 26,903 | — | — |
| 1984-07-10 | $4.40 | $4.40 | 70,699 | — | — |
| 1984-07-09 | $4.32 | $4.32 | 175,808 | — | — |
| 1984-07-06 | $4.32 | $4.32 | 36,288 | — | — |
| 1984-07-05 | $4.40 | $4.40 | 20,647 | — | — |
| 1984-07-03 | $4.34 | $4.34 | 11,262 | — | — |
| 1984-07-02 | $4.40 | $4.40 | 57,560 | — | — |
| 1984-06-29 | $4.40 | $4.40 | 50,052 | — | — |
| 1984-06-28 | $4.40 | $4.40 | 27,529 | — | — |
| 1984-06-27 | $4.52 | $4.52 | 46,298 | — | — |
| 1984-06-26 | $4.66 | $4.66 | 68,822 | — | — |
| 1984-06-25 | $4.70 | $4.70 | 46,298 | — | — |
| 1984-06-22 | $4.74 | $4.74 | 26,277 | — | — |
| 1984-06-21 | $4.83 | $4.83 | 81,960 | — | — |
| 1984-06-20 | $4.87 | $4.87 | 22,523 | — | — |
| 1984-06-19 | $4.87 | $4.87 | 65,068 | — | — |
| 1984-06-18 | $4.87 | $4.87 | 100,104 | — | — |
| 1984-06-15 | $4.87 | $4.87 | 40,042 | — | — |
| 1984-06-14 | $5.05 | $5.05 | 16,267 | — | — |
| 1984-06-13 | $5.05 | $5.05 | 15,016 | — | — |
| 1984-06-12 | $5.05 | $5.05 | 238,999 | — | — |
| 1984-06-11 | $4.99 | $4.99 | 73,827 | — | — |
| 1984-06-08 | $5.05 | $5.05 | 174,557 | — | — |
| 1984-06-07 | $5.05 | $5.05 | 50,678 | — | — |
| 1984-06-06 | $4.99 | $4.99 | 29,406 | — | — |
| 1984-06-05 | $4.91 | $4.91 | 30,657 | — | — |
| 1984-06-04 | $4.91 | $4.91 | 54,432 | — | — |
| 1984-06-01 | $4.74 | $4.74 | 130,761 | — | — |
| 1984-05-31 | $4.72 | $4.72 | 335,975 | — | — |
| 1984-05-30 | $4.72 | $4.72 | 19,395 | — | — |
| 1984-05-29 | $4.70 | $4.70 | 81,335 | — | — |
| 1984-05-25 | $4.70 | $4.70 | 271,533 | — | — |
| 1984-05-24 | $4.70 | $4.70 | 43,796 | — | — |
| 1984-05-23 | $4.74 | $4.74 | 41,919 | — | — |
| 1984-05-22 | $4.70 | $4.70 | 33,160 | — | — |
| 1984-05-21 | $4.70 | $4.70 | 13,139 | — | — |
| 1984-05-18 | $4.74 | $4.74 | 140,146 | — | — |
| 1984-05-17 | $4.78 | $4.78 | 73,827 | — | — |
| 1984-05-16 | $4.91 | $4.91 | 1,786,236 | — | — |
| 1984-05-15 | $4.83 | $4.83 | 203,337 | — | — |
| 1984-05-14 | $4.87 | $4.87 | 61,314 | — | — |
| 1984-05-11 | $4.95 | $4.95 | 201,460 | — | — |
| 1984-05-10 | $5.09 | $5.09 | 287,800 | — | — |
| 1984-05-09 | $5.05 | $5.05 | 257,143 | — | — |
| 1984-05-08 | $4.83 | $4.83 | 227,112 | — | — |
| 1984-05-07 | $4.83 | $4.83 | 148,905 | — | — |
| 1984-05-04 | $4.87 | $4.87 | 100,104 | — | — |
| 1984-05-03 | $4.83 | $4.83 | 114,494 | — | — |
| 1984-05-02 | $4.87 | $4.87 | 508,029 | — | — |
| 1984-05-01 | $4.83 | $4.83 | 653,180 | — | — |
| 1984-04-30 | $4.83 | $4.83 | 128,259 | — | — |
| 1984-04-27 | $4.74 | $4.74 | 378,519 | — | — |
| 1984-04-26 | $4.70 | $4.70 | 227,112 | — | — |
| 1984-04-25 | $4.70 | $4.70 | 155,162 | — | — |
| 1984-04-24 | $4.66 | $4.66 | 55,683 | — | — |
| 1984-04-23 | $4.60 | $4.60 | 162,669 | — | — |
| 1984-04-19 | $4.70 | $4.70 | 2,085,297 | — | — |
| 1984-04-18 | $4.58 | $4.58 | 29,406 | — | — |
| 1984-04-17 | $4.48 | $4.48 | 40,667 | — | — |
| 1984-04-16 | $4.44 | $4.44 | 7,508 | — | — |
| 1984-04-13 | $4.44 | $4.44 | 25,026 | — | — |
| 1984-04-12 | $4.44 | $4.44 | 6,882 | — | — |
| 1984-04-11 | $4.48 | $4.48 | 29,406 | — | — |
| 1984-04-10 | $4.52 | $4.52 | 51,929 | — | — |
| 1984-04-09 | $4.48 | $4.48 | 63,191 | — | — |
| 1984-04-06 | $4.52 | $4.52 | 39,416 | — | — |
| 1984-04-05 | $4.52 | $4.52 | 461,105 | — | — |
| 1984-04-04 | $4.60 | $4.60 | 3,754 | — | — |
| 1984-04-03 | $4.58 | $4.58 | 6,882 | — | — |
| 1984-04-02 | $4.60 | $4.60 | 13,139 | — | — |
| 1984-03-30 | $4.60 | $4.60 | 31,908 | — | — |
| 1984-03-29 | $4.58 | $4.58 | 425,443 | — | — |
| 1984-03-28 | $4.60 | $4.60 | 322,836 | — | — |
| 1984-03-27 | $4.58 | $4.58 | 15,641 | — | — |
| 1984-03-26 | $4.48 | $4.48 | 7,508 | — | — |
| 1984-03-23 | $4.58 | $4.58 | 103,858 | — | — |
| 1984-03-22 | $4.58 | $4.58 | 5,631 | — | — |
| 1984-03-21 | $4.52 | $4.52 | 101,981 | — | — |
| 1984-03-20 | $4.58 | $4.58 | 150,156 | — | — |
| 1984-03-19 | $4.60 | $4.60 | 352,868 | — | — |
| 1984-03-16 | $4.58 | $4.58 | 122,002 | — | — |
| 1984-03-15 | $4.66 | $4.66 | 181,439 | — | — |
| 1984-03-14 | $4.66 | $4.66 | 180,813 | — | — |
| 1984-03-13 | $4.70 | $4.70 | 212,096 | — | — |
| 1984-03-12 | $4.78 | $4.78 | 159,541 | — | — |
| 1984-03-09 | $4.68 | $4.68 | 241,502 | — | — |
| 1984-03-08 | $4.71 | $4.71 | 295,308 | — | — |
| 1984-03-07 | $4.71 | $4.71 | 75,078 | — | — |
| 1984-03-06 | $4.61 | $4.61 | 20,021 | — | — |
| 1984-03-05 | $4.58 | $4.58 | 16,267 | — | — |
| 1984-03-02 | $4.55 | $4.55 | 16,267 | — | — |
| 1984-03-01 | $4.60 | $4.60 | 81,335 | — | — |
| 1984-02-29 | $4.55 | $4.55 | 41,293 | — | — |
| 1984-02-28 | $4.58 | $4.58 | 371,637 | — | — |
| 1984-02-27 | $4.58 | $4.58 | 38,790 | — | — |
| 1984-02-24 | $4.66 | $4.66 | 150,156 | — | — |
| 1984-02-23 | $4.68 | $4.68 | 102,607 | — | — |
| 1984-02-22 | $4.61 | $4.61 | 78,832 | — | — |
| 1984-02-21 | $4.71 | $4.71 | 60,063 | — | — |
| 1984-02-17 | $4.73 | $4.73 | 105,109 | — | — |
| 1984-02-16 | $4.74 | $4.74 | 45,047 | — | — |
| 1984-02-15 | $4.79 | $4.79 | 289,051 | — | — |
| 1984-02-14 | $4.79 | $4.79 | 223,983 | — | — |
| 1984-02-13 | $4.90 | $4.90 | 136,392 | — | — |
| 1984-02-10 | $4.90 | $4.90 | 125,130 | — | — |
| 1984-02-09 | $4.98 | $4.98 | 125,130 | — | — |
| 1984-02-08 | $5.05 | $5.05 | 86,340 | — | — |
| 1984-02-07 | $5.06 | $5.06 | 181,439 | — | — |
| 1984-02-06 | $5.05 | $5.05 | 376,642 | — | — |
| 1984-02-03 | $5.05 | $5.05 | 187,696 | — | — |
| 1984-02-02 | $5.06 | $5.06 | 112,617 | — | — |
| 1984-02-01 | $5.05 | $5.05 | 87,591 | — | — |
| 1984-01-31 | $5.05 | $5.05 | 133,889 | — | — |
| 1984-01-30 | $5.03 | $5.03 | 346,611 | — | — |
| 1984-01-27 | $5.00 | $5.00 | 125,130 | — | — |
| 1984-01-26 | $4.96 | $4.96 | 514,286 | — | — |
| 1984-01-25 | $4.85 | $4.85 | 97,602 | — | — |
| 1984-01-24 | $4.83 | $4.83 | 87,591 | — | — |
| 1984-01-23 | $4.91 | $4.91 | 137,643 | — | — |
| 1984-01-20 | $5.10 | $5.10 | 312,826 | — | — |
| 1984-01-19 | $5.11 | $5.11 | 322,836 | — | — |
| 1984-01-18 | $5.18 | $5.18 | 261,522 | — | — |
| 1984-01-17 | $4.98 | $4.98 | 271,533 | — | — |
| 1984-01-16 | $4.73 | $4.73 | 37,539 | — | — |
| 1984-01-13 | $4.71 | $4.71 | 72,576 | — | — |
| 1984-01-12 | $4.64 | $4.64 | 76,330 | — | — |
| 1984-01-11 | $4.61 | $4.61 | 100,104 | — | — |
| 1984-01-10 | $4.64 | $4.64 | 305,318 | — | — |
| 1984-01-09 | $4.61 | $4.61 | 175,182 | — | — |
| 1984-01-06 | $4.53 | $4.53 | 2,099,687 | — | — |
| 1984-01-05 | $4.46 | $4.46 | 118,874 | — | — |
| 1984-01-04 | $4.45 | $4.45 | 22,523 | — | — |
| 1984-01-03 | $4.45 | $4.45 | 80,083 | — | — |