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 | $6.50 | $6.50 | 17,600 | — | — |
| 1984-12-28 | $6.53 | $6.53 | 17,200 | — | — |
| 1984-12-27 | $6.56 | $6.56 | 8,800 | — | — |
| 1984-12-26 | $6.56 | $6.56 | 16,800 | — | — |
| 1984-12-24 | $6.50 | $6.50 | 10,400 | — | — |
| 1984-12-21 | $6.63 | $6.63 | 29,200 | — | — |
| 1984-12-20 | $6.59 | $6.59 | 18,400 | — | — |
| 1984-12-19 | $6.56 | $6.56 | 13,600 | — | — |
| 1984-12-18 | $6.53 | $6.53 | 14,000 | — | — |
| 1984-12-17 | $6.44 | $6.44 | 26,400 | — | — |
| 1984-12-14 | $6.47 | $6.47 | 50,400 | — | — |
| 1984-12-13 | $6.28 | $6.28 | 10,400 | — | — |
| 1984-12-12 | $6.28 | $6.28 | 19,600 | — | — |
| 1984-12-11 | $6.22 | $6.22 | 18,800 | — | — |
| 1984-12-10 | $6.19 | $6.19 | 24,000 | — | — |
| 1984-12-07 | $6.00 | $6.00 | 47,200 | — | — |
| 1984-12-06 | $6.06 | $6.06 | 28,000 | — | — |
| 1984-12-05 | $6.06 | $6.06 | 59,200 | — | — |
| 1984-12-04 | $6.13 | $6.13 | 92,400 | — | — |
| 1984-12-03 | $6.50 | $6.50 | 52,800 | — | — |
| 1984-11-30 | $6.91 | $6.91 | 100,400 | — | — |
| 1984-11-29 | $7.00 | $7.00 | 23,200 | — | — |
| 1984-11-28 | $7.00 | $7.00 | 20,400 | — | — |
| 1984-11-27 | $7.03 | $7.03 | 18,000 | — | — |
| 1984-11-26 | $7.09 | $7.09 | 40,000 | — | — |
| 1984-11-23 | $7.09 | $7.09 | 8,800 | — | — |
| 1984-11-21 | $7.09 | $7.09 | 77,200 | — | — |
| 1984-11-20 | $7.09 | $7.09 | 47,600 | — | — |
| 1984-11-19 | $7.16 | $7.16 | 24,800 | — | — |
| 1984-11-16 | $7.19 | $7.19 | 10,400 | — | — |
| 1984-11-15 | $7.19 | $7.19 | 10,800 | — | — |
| 1984-11-14 | $7.19 | $7.19 | 11,600 | — | — |
| 1984-11-13 | $7.19 | $7.19 | 20,800 | — | — |
| 1984-11-12 | $7.19 | $7.19 | 17,600 | — | — |
| 1984-11-09 | $7.22 | $7.22 | 27,600 | — | — |
| 1984-11-08 | $7.22 | $7.22 | 95,600 | — | — |
| 1984-11-07 | $7.16 | $7.16 | 35,600 | — | — |
| 1984-11-06 | $7.25 | $7.25 | 29,600 | — | — |
| 1984-11-05 | $7.25 | $7.25 | 45,600 | — | — |
| 1984-11-02 | $7.16 | $7.16 | 24,400 | — | — |
| 1984-11-01 | $7.13 | $7.13 | 14,800 | — | — |
| 1984-10-31 | $7.09 | $7.09 | 18,800 | — | — |
| 1984-10-30 | $7.09 | $7.09 | 31,200 | — | — |
| 1984-10-29 | $7.09 | $7.09 | 25,600 | — | — |
| 1984-10-26 | $7.09 | $7.09 | 56,000 | — | — |
| 1984-10-25 | $7.09 | $7.09 | 33,600 | — | — |
| 1984-10-24 | $7.09 | $7.09 | 29,600 | — | — |
| 1984-10-23 | $7.13 | $7.13 | 42,800 | — | — |
| 1984-10-22 | $7.06 | $7.06 | 464,400 | — | — |
| 1984-10-19 | $7.06 | $7.06 | 136,000 | — | — |
| 1984-10-18 | $6.63 | $6.63 | 21,200 | — | — |
| 1984-10-17 | $6.53 | $6.53 | 41,600 | — | — |
| 1984-10-16 | $6.53 | $6.53 | 10,000 | — | — |
| 1984-10-15 | $6.53 | $6.53 | 26,000 | — | — |
| 1984-10-12 | $6.50 | $6.50 | 49,600 | — | — |
| 1984-10-11 | $6.34 | $6.34 | 18,400 | — | — |
| 1984-10-10 | $6.34 | $6.34 | 20,000 | — | — |
| 1984-10-09 | $6.38 | $6.38 | 6,400 | — | — |
| 1984-10-08 | $6.34 | $6.34 | 12,800 | — | — |
| 1984-10-05 | $6.34 | $6.34 | 22,800 | — | — |
| 1984-10-04 | $6.28 | $6.28 | 8,000 | — | — |
| 1984-10-03 | $6.28 | $6.28 | 42,000 | — | — |
| 1984-10-02 | $6.28 | $6.28 | 10,400 | — | — |
| 1984-10-01 | $6.34 | $6.34 | 16,400 | — | — |
| 1984-09-28 | $6.31 | $6.31 | 8,400 | — | — |
| 1984-09-27 | $6.44 | $6.44 | 16,800 | — | — |
| 1984-09-26 | $6.31 | $6.31 | 20,400 | — | — |
| 1984-09-25 | $6.31 | $6.31 | 13,200 | — | — |
| 1984-09-24 | $6.31 | $6.31 | 5,200 | — | — |
| 1984-09-21 | $6.47 | $6.47 | 32,400 | — | — |
| 1984-09-20 | $6.44 | $6.44 | 5,200 | — | — |
| 1984-09-19 | $6.56 | $6.56 | 33,600 | — | — |
| 1984-09-18 | $6.44 | $6.44 | 142,400 | — | — |
| 1984-09-17 | $6.56 | $6.56 | 42,400 | — | — |
| 1984-09-14 | $6.50 | $6.50 | 109,600 | — | — |
| 1984-09-13 | $6.19 | $6.19 | 13,600 | — | — |
| 1984-09-12 | $6.13 | $6.13 | 31,600 | — | — |
| 1984-09-11 | $6.31 | $6.31 | 37,600 | — | — |
| 1984-09-10 | $6.25 | $6.25 | 56,800 | — | — |
| 1984-09-07 | $6.31 | $6.31 | 28,000 | — | — |
| 1984-09-06 | $6.25 | $6.25 | 25,600 | — | — |
| 1984-09-05 | $6.25 | $6.25 | 35,600 | — | — |
| 1984-09-04 | $6.13 | $6.13 | 49,200 | — | — |
| 1984-08-31 | $6.09 | $6.09 | 6,400 | — | — |
| 1984-08-30 | $6.13 | $6.13 | 14,400 | — | — |
| 1984-08-29 | $6.03 | $6.03 | 16,400 | — | — |
| 1984-08-28 | $6.03 | $6.03 | 18,400 | — | — |
| 1984-08-27 | $6.13 | $6.13 | 32,400 | — | — |
| 1984-08-24 | $6.06 | $6.06 | 27,200 | — | — |
| 1984-08-23 | $6.09 | $6.09 | 35,200 | — | — |
| 1984-08-22 | $6.22 | $6.22 | 62,000 | — | — |
| 1984-08-21 | $6.25 | $6.25 | 48,800 | — | — |
| 1984-08-20 | $6.00 | $6.00 | 68,400 | — | — |
| 1984-08-17 | $6.06 | $6.06 | 80,000 | — | — |
| 1984-08-16 | $6.06 | $6.06 | 34,800 | — | — |
| 1984-08-15 | $5.94 | $5.94 | 46,400 | — | — |
| 1984-08-14 | $5.91 | $5.91 | 78,000 | — | — |
| 1984-08-13 | $5.81 | $5.81 | 50,800 | — | — |
| 1984-08-10 | $5.63 | $5.63 | 109,600 | — | — |
| 1984-08-09 | $5.31 | $5.31 | 22,800 | — | — |
| 1984-08-08 | $5.16 | $5.16 | 18,000 | — | — |
| 1984-08-07 | $5.13 | $5.12 | 29,200 | — | — |
| 1984-08-06 | $5.06 | $5.06 | 71,200 | — | — |
| 1984-08-03 | $5.19 | $5.19 | 57,200 | — | — |
| 1984-08-02 | $5.09 | $5.09 | 13,200 | — | — |
| 1984-08-01 | $5.22 | $5.22 | 21,600 | — | — |
| 1984-07-31 | $5.13 | $5.12 | 6,000 | — | — |
| 1984-07-30 | $5.06 | $5.06 | 16,000 | — | — |
| 1984-07-27 | $5.09 | $5.09 | 11,600 | — | — |
| 1984-07-26 | $5.03 | $5.03 | 13,600 | — | — |
| 1984-07-25 | $5.03 | $5.03 | 20,800 | — | — |
| 1984-07-24 | $5.06 | $5.06 | 9,200 | — | — |
| 1984-07-23 | $5.06 | $5.06 | 9,200 | — | — |
| 1984-07-20 | $5.09 | $5.09 | 19,600 | — | — |
| 1984-07-19 | $5.06 | $5.06 | 15,200 | — | — |
| 1984-07-18 | $5.06 | $5.06 | 23,600 | — | — |
| 1984-07-17 | $5.13 | $5.12 | 28,800 | — | — |
| 1984-07-16 | $5.19 | $5.19 | 164,800 | — | — |
| 1984-07-13 | $5.03 | $5.03 | 26,800 | — | — |
| 1984-07-12 | $5.03 | $5.03 | 20,000 | — | — |
| 1984-07-11 | $4.97 | $4.97 | 25,600 | — | — |
| 1984-07-10 | $4.94 | $4.94 | 49,600 | — | — |
| 1984-07-09 | $4.75 | $4.75 | 77,600 | — | — |
| 1984-07-06 | $4.69 | $4.69 | 12,800 | — | — |
| 1984-07-05 | $4.75 | $4.75 | 100,000 | — | — |
| 1984-07-03 | $4.78 | $4.78 | 14,000 | — | — |
| 1984-07-02 | $4.88 | $4.88 | 15,200 | — | — |
| 1984-06-29 | $4.91 | $4.91 | 22,000 | — | — |
| 1984-06-28 | $4.97 | $4.97 | 25,600 | — | — |
| 1984-06-27 | $4.84 | $4.84 | 16,800 | — | — |
| 1984-06-26 | $4.91 | $4.91 | 12,000 | — | — |
| 1984-06-25 | $4.94 | $4.94 | 15,600 | — | — |
| 1984-06-22 | $4.97 | $4.97 | 30,000 | — | — |
| 1984-06-21 | $5.00 | $5.00 | 27,600 | — | — |
| 1984-06-20 | $5.00 | $5.00 | 61,200 | — | — |
| 1984-06-19 | $4.91 | $4.91 | 27,600 | — | — |
| 1984-06-18 | $4.97 | $4.97 | 32,800 | — | — |
| 1984-06-15 | $4.94 | $4.94 | 16,800 | — | — |
| 1984-06-14 | $5.00 | $5.00 | 9,600 | — | — |
| 1984-06-13 | $5.00 | $5.00 | 20,000 | — | — |
| 1984-06-12 | $4.94 | $4.94 | 17,200 | — | — |
| 1984-06-11 | $4.94 | $4.94 | 14,800 | — | — |
| 1984-06-08 | $4.81 | $4.81 | 14,800 | — | — |
| 1984-06-07 | $4.97 | $4.97 | 13,600 | — | — |
| 1984-06-06 | $5.00 | $5.00 | 17,200 | — | — |
| 1984-06-05 | $4.91 | $4.91 | 8,800 | — | — |
| 1984-06-04 | $4.94 | $4.94 | 14,000 | — | — |
| 1984-06-01 | $4.91 | $4.91 | 11,600 | — | — |
| 1984-05-31 | $5.00 | $5.00 | 16,000 | — | — |
| 1984-05-30 | $5.00 | $5.00 | 66,800 | — | — |
| 1984-05-29 | $5.00 | $5.00 | 26,000 | — | — |
| 1984-05-25 | $5.03 | $5.03 | 40,000 | — | — |
| 1984-05-24 | $4.57 | $4.57 | 33,440 | — | — |
| 1984-05-23 | $4.60 | $4.60 | 14,080 | — | — |
| 1984-05-22 | $4.55 | $4.55 | 25,520 | — | — |
| 1984-05-21 | $4.66 | $4.66 | 9,240 | — | — |
| 1984-05-18 | $4.62 | $4.62 | 52,800 | — | — |
| 1984-05-17 | $4.62 | $4.62 | 57,200 | — | — |
| 1984-05-16 | $4.62 | $4.62 | 16,720 | — | — |
| 1984-05-15 | $4.56 | $4.56 | 38,720 | — | — |
| 1984-05-14 | $4.53 | $4.53 | 14,080 | — | — |
| 1984-05-11 | $4.53 | $4.53 | 47,520 | — | — |
| 1984-05-10 | $4.56 | $4.56 | 124,080 | — | — |
| 1984-05-09 | $4.57 | $4.57 | 22,880 | — | — |
| 1984-05-08 | $4.60 | $4.60 | 47,520 | — | — |
| 1984-05-07 | $4.64 | $4.64 | 227,040 | — | — |
| 1984-05-04 | $4.62 | $4.62 | 63,360 | — | — |
| 1984-05-03 | $4.74 | $4.74 | 70,400 | — | — |
| 1984-05-02 | $4.73 | $4.73 | 91,520 | — | — |
| 1984-05-01 | $4.67 | $4.67 | 89,760 | — | — |
| 1984-04-30 | $4.60 | $4.60 | 181,280 | — | — |
| 1984-04-27 | $4.49 | $4.49 | 88,880 | — | — |
| 1984-04-26 | $4.47 | $4.47 | 58,080 | — | — |
| 1984-04-25 | $4.43 | $4.43 | 39,600 | — | — |
| 1984-04-24 | $4.38 | $4.38 | 46,640 | — | — |
| 1984-04-23 | $4.35 | $4.35 | 74,800 | — | — |
| 1984-04-19 | $4.40 | $4.40 | 58,080 | — | — |
| 1984-04-18 | $4.40 | $4.40 | 12,320 | — | — |
| 1984-04-17 | $4.40 | $4.40 | 21,120 | — | — |
| 1984-04-16 | $4.39 | $4.39 | 26,400 | — | — |
| 1984-04-13 | $4.39 | $4.39 | 47,520 | — | — |
| 1984-04-12 | $4.39 | $4.39 | 33,440 | — | — |
| 1984-04-11 | $4.43 | $4.43 | 66,000 | — | — |
| 1984-04-10 | $4.40 | $4.40 | 98,560 | — | — |
| 1984-04-09 | $4.33 | $4.33 | 11,440 | — | — |
| 1984-04-06 | $4.29 | $4.29 | 16,720 | — | — |
| 1984-04-05 | $4.36 | $4.36 | 12,320 | — | — |
| 1984-04-04 | $4.33 | $4.33 | 16,720 | — | — |
| 1984-04-03 | $4.39 | $4.39 | 44,880 | — | — |
| 1984-04-02 | $4.32 | $4.32 | 7,040 | — | — |
| 1984-03-30 | $4.29 | $4.29 | 7,920 | — | — |
| 1984-03-29 | $4.32 | $4.32 | 17,600 | — | — |
| 1984-03-28 | $4.33 | $4.33 | 50,160 | — | — |
| 1984-03-27 | $4.32 | $4.32 | 29,040 | — | — |
| 1984-03-26 | $4.38 | $4.38 | 100,320 | — | — |
| 1984-03-23 | $4.59 | $4.59 | 264,000 | — | — |
| 1984-03-22 | $4.33 | $4.33 | 44,880 | — | — |
| 1984-03-21 | $4.25 | $4.25 | 155,760 | — | — |
| 1984-03-20 | $4.28 | $4.28 | 239,360 | — | — |
| 1984-03-19 | $4.22 | $4.22 | 86,240 | — | — |
| 1984-03-16 | $4.20 | $4.20 | 102,080 | — | — |
| 1984-03-15 | $4.29 | $4.29 | 99,440 | — | — |
| 1984-03-14 | $4.06 | $4.06 | 11,440 | — | — |
| 1984-03-13 | $4.09 | $4.09 | 9,680 | — | — |
| 1984-03-12 | $4.05 | $4.05 | 28,160 | — | — |
| 1984-03-09 | $4.05 | $4.05 | 20,240 | — | — |
| 1984-03-08 | $4.08 | $4.08 | 11,440 | — | — |
| 1984-03-07 | $4.05 | $4.05 | 21,120 | — | — |
| 1984-03-06 | $4.11 | $4.11 | 28,160 | — | — |
| 1984-03-05 | $4.09 | $4.09 | 12,320 | — | — |
| 1984-03-02 | $4.08 | $4.08 | 38,720 | — | — |
| 1984-03-01 | $4.08 | $4.08 | 33,440 | — | — |
| 1984-02-29 | $4.06 | $4.06 | 15,840 | — | — |
| 1984-02-28 | $4.05 | $4.05 | 63,360 | — | — |
| 1984-02-27 | $4.08 | $4.08 | 11,440 | — | — |
| 1984-02-24 | $4.05 | $4.05 | 30,800 | — | — |
| 1984-02-23 | $3.99 | $3.99 | 29,920 | — | — |
| 1984-02-22 | $4.02 | $4.02 | 8,800 | — | — |
| 1984-02-21 | $3.99 | $3.99 | 37,840 | — | — |
| 1984-02-17 | $4.01 | $4.01 | 16,720 | — | — |
| 1984-02-16 | $3.95 | $3.95 | 22,880 | — | — |
| 1984-02-15 | $4.01 | $4.01 | 37,840 | — | — |
| 1984-02-14 | $3.98 | $3.98 | 11,440 | — | — |
| 1984-02-13 | $3.92 | $3.92 | 42,240 | — | — |
| 1984-02-10 | $3.99 | $3.99 | 13,200 | — | — |
| 1984-02-09 | $3.99 | $3.99 | 28,160 | — | — |
| 1984-02-08 | $4.02 | $4.02 | 49,280 | — | — |
| 1984-02-07 | $4.05 | $4.05 | 36,080 | — | — |
| 1984-02-06 | $3.92 | $3.92 | 65,120 | — | — |
| 1984-02-03 | $3.92 | $3.92 | 21,120 | — | — |
| 1984-02-02 | $3.95 | $3.95 | 13,200 | — | — |
| 1984-02-01 | $3.98 | $3.98 | 7,920 | — | — |
| 1984-01-31 | $3.98 | $3.98 | 22,000 | — | — |
| 1984-01-30 | $4.03 | $4.03 | 30,800 | — | — |
| 1984-01-27 | $3.95 | $3.95 | 7,040 | — | — |
| 1984-01-26 | $3.95 | $3.95 | 15,840 | — | — |
| 1984-01-25 | $3.95 | $3.95 | 14,080 | — | — |
| 1984-01-24 | $4.01 | $4.01 | 26,400 | — | — |
| 1984-01-23 | $3.95 | $3.95 | 31,680 | — | — |
| 1984-01-20 | $4.05 | $4.05 | 29,920 | — | — |
| 1984-01-19 | $4.05 | $4.05 | 18,480 | — | — |
| 1984-01-18 | $4.08 | $4.08 | 39,600 | — | — |
| 1984-01-17 | $4.03 | $4.03 | 21,120 | — | — |
| 1984-01-16 | $4.03 | $4.03 | 22,000 | — | — |
| 1984-01-13 | $3.96 | $3.96 | 22,880 | — | — |
| 1984-01-12 | $3.91 | $3.91 | 21,120 | — | — |
| 1984-01-11 | $3.89 | $3.89 | 52,800 | — | — |
| 1984-01-10 | $3.84 | $3.84 | 8,800 | — | — |
| 1984-01-09 | $3.82 | $3.82 | 18,480 | — | — |
| 1984-01-06 | $3.79 | $3.79 | 19,360 | — | — |
| 1984-01-05 | $3.91 | $3.91 | 22,880 | — | — |
| 1984-01-04 | $3.74 | $3.74 | 31,680 | — | — |
| 1984-01-03 | $3.72 | $3.72 | 38,720 | — | — |