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 | $5.69 | $5.76 | 181,200 | — | — |
| 1984-12-28 | $5.81 | $5.89 | 1,232,400 | — | — |
| 1984-12-27 | $5.81 | $5.89 | 188,000 | — | — |
| 1984-12-26 | $5.84 | $5.92 | 62,000 | — | — |
| 1984-12-24 | $5.81 | $5.89 | 526,400 | — | — |
| 1984-12-21 | $5.84 | $5.92 | 97,600 | — | — |
| 1984-12-20 | $5.88 | $5.95 | 153,600 | — | — |
| 1984-12-19 | $5.81 | $5.89 | 354,400 | — | — |
| 1984-12-18 | $5.72 | $5.79 | 326,800 | — | — |
| 1984-12-17 | $5.63 | $5.70 | 132,400 | — | — |
| 1984-12-14 | $5.59 | $5.67 | 187,200 | — | — |
| 1984-12-13 | $5.56 | $5.63 | 71,200 | — | — |
| 1984-12-12 | $5.56 | $5.63 | 120,000 | — | — |
| 1984-12-11 | $5.56 | $5.63 | 124,000 | — | — |
| 1984-12-10 | $5.53 | $5.60 | 514,800 | — | — |
| 1984-12-07 | $5.50 | $5.57 | 85,200 | — | — |
| 1984-12-06 | $5.50 | $5.57 | 200,000 | — | — |
| 1984-12-05 | $5.47 | $5.54 | 30,400 | — | — |
| 1984-12-04 | $5.47 | $5.54 | 81,200 | — | — |
| 1984-12-03 | $5.47 | $5.54 | 234,400 | — | — |
| 1984-11-30 | $5.47 | $5.54 | 38,400 | — | — |
| 1984-11-29 | $5.50 | $5.57 | 117,200 | — | — |
| 1984-11-28 | $5.50 | $5.57 | 221,600 | — | — |
| 1984-11-27 | $5.47 | $5.54 | 310,400 | — | — |
| 1984-11-26 | $5.41 | $5.48 | 188,000 | — | — |
| 1984-11-23 | $5.44 | $5.51 | 102,800 | — | — |
| 1984-11-21 | $5.31 | $5.38 | 245,600 | — | — |
| 1984-11-20 | $5.41 | $5.48 | 56,800 | — | — |
| 1984-11-19 | $5.41 | $5.48 | 244,800 | — | — |
| 1984-11-16 | $5.44 | $5.51 | 295,200 | — | — |
| 1984-11-15 | $5.44 | $5.51 | 261,600 | — | — |
| 1984-11-14 | $5.44 | $5.51 | 372,000 | — | — |
| 1984-11-13 | $5.44 | $5.51 | 222,800 | — | — |
| 1984-11-12 | $5.47 | $5.54 | 328,400 | — | — |
| 1984-11-09 | $5.56 | $5.63 | 163,200 | — | — |
| 1984-11-08 | $5.53 | $5.60 | 138,800 | — | — |
| 1984-11-07 | $5.53 | $5.60 | 725,600 | — | — |
| 1984-11-06 | $5.59 | $5.67 | 375,600 | — | — |
| 1984-11-05 | $5.47 | $5.54 | 512,400 | — | — |
| 1984-11-02 | $5.50 | $5.57 | 191,200 | — | — |
| 1984-11-01 | $5.44 | $5.51 | 56,000 | — | — |
| 1984-10-31 | $5.44 | $5.51 | 392,800 | — | — |
| 1984-10-30 | $5.44 | $5.51 | 228,400 | — | — |
| 1984-10-29 | $5.41 | $5.48 | 289,600 | — | — |
| 1984-10-26 | $5.41 | $5.48 | 334,400 | — | — |
| 1984-10-25 | $5.47 | $5.54 | 86,000 | — | — |
| 1984-10-24 | $5.47 | $5.54 | 148,800 | — | — |
| 1984-10-23 | $5.53 | $5.60 | 121,600 | — | — |
| 1984-10-22 | $5.56 | $5.63 | 143,200 | — | — |
| 1984-10-19 | $5.59 | $5.67 | 1,214,000 | — | — |
| 1984-10-18 | $5.56 | $5.63 | 606,800 | — | — |
| 1984-10-17 | $5.56 | $5.63 | 283,600 | — | — |
| 1984-10-16 | $5.53 | $5.60 | 144,800 | — | — |
| 1984-10-15 | $5.53 | $5.60 | 365,200 | — | — |
| 1984-10-12 | $5.50 | $5.57 | 154,800 | — | — |
| 1984-10-11 | $5.44 | $5.51 | 117,200 | — | — |
| 1984-10-10 | $5.44 | $5.51 | 91,200 | — | — |
| 1984-10-09 | $5.44 | $5.51 | 128,800 | — | — |
| 1984-10-08 | $5.38 | $5.44 | 50,000 | — | — |
| 1984-10-05 | $5.41 | $5.48 | 310,400 | — | — |
| 1984-10-04 | $5.41 | $5.48 | 214,000 | — | — |
| 1984-10-03 | $5.38 | $5.44 | 329,600 | — | — |
| 1984-10-02 | $5.56 | $5.63 | 1,660,000 | — | — |
| 1984-10-01 | $5.56 | $5.63 | 1,002,800 | — | — |
| 1984-09-28 | $5.56 | $5.63 | 320,000 | — | — |
| 1984-09-27 | $5.53 | $5.60 | 341,600 | — | — |
| 1984-09-26 | $5.44 | $5.51 | 208,800 | — | — |
| 1984-09-25 | $5.41 | $5.48 | 76,800 | — | — |
| 1984-09-24 | $5.44 | $5.51 | 167,600 | — | — |
| 1984-09-21 | $5.41 | $5.48 | 115,600 | — | — |
| 1984-09-20 | $5.41 | $5.48 | 304,800 | — | — |
| 1984-09-19 | $5.34 | $5.41 | 726,800 | — | — |
| 1984-09-18 | $5.34 | $5.41 | 1,333,600 | — | — |
| 1984-09-17 | $5.25 | $5.32 | 1,654,800 | — | — |
| 1984-09-14 | $5.22 | $5.29 | 1,410,400 | — | — |
| 1984-09-13 | $5.16 | $5.22 | 485,600 | — | — |
| 1984-09-12 | $5.06 | $5.13 | 297,200 | — | — |
| 1984-09-11 | $5.13 | $5.19 | 674,800 | — | — |
| 1984-09-10 | $5.13 | $5.19 | 50,400 | — | — |
| 1984-09-07 | $5.16 | $5.22 | 528,000 | — | — |
| 1984-09-06 | $5.16 | $5.22 | 337,200 | — | — |
| 1984-09-05 | $5.16 | $5.22 | 67,200 | — | — |
| 1984-09-04 | $5.16 | $5.22 | 108,400 | — | — |
| 1984-08-31 | $5.19 | $5.25 | 302,400 | — | — |
| 1984-08-30 | $5.16 | $5.22 | 83,600 | — | — |
| 1984-08-29 | $5.19 | $5.25 | 319,600 | — | — |
| 1984-08-28 | $5.22 | $5.29 | 82,000 | — | — |
| 1984-08-27 | $5.25 | $5.32 | 40,400 | — | — |
| 1984-08-24 | $5.25 | $5.32 | 110,800 | — | — |
| 1984-08-23 | $5.25 | $5.32 | 107,200 | — | — |
| 1984-08-22 | $5.34 | $5.41 | 364,800 | — | — |
| 1984-08-21 | $5.34 | $5.41 | 148,000 | — | — |
| 1984-08-20 | $5.38 | $5.44 | 317,200 | — | — |
| 1984-08-17 | $5.38 | $5.44 | 479,200 | — | — |
| 1984-08-16 | $5.34 | $5.41 | 609,200 | — | — |
| 1984-08-15 | $5.38 | $5.44 | 502,800 | — | — |
| 1984-08-14 | $5.34 | $5.41 | 282,800 | — | — |
| 1984-08-13 | $5.28 | $5.35 | 426,000 | — | — |
| 1984-08-10 | $5.19 | $5.25 | 133,600 | — | — |
| 1984-08-09 | $5.09 | $5.16 | 599,200 | — | — |
| 1984-08-08 | $5.03 | $5.10 | 314,800 | — | — |
| 1984-08-07 | $5.00 | $5.06 | 83,600 | — | — |
| 1984-08-06 | $5.03 | $5.10 | 183,200 | — | — |
| 1984-08-03 | $5.03 | $5.10 | 372,400 | — | — |
| 1984-08-02 | $5.00 | $5.06 | 110,400 | — | — |
| 1984-08-01 | $5.00 | $5.06 | 244,400 | — | — |
| 1984-07-31 | $4.94 | $5.00 | 260,400 | — | — |
| 1984-07-30 | $4.97 | $5.03 | 447,600 | — | — |
| 1984-07-27 | $5.00 | $5.06 | 103,200 | — | — |
| 1984-07-26 | $4.94 | $5.00 | 1,142,000 | — | — |
| 1984-07-25 | $4.94 | $5.00 | 385,600 | — | — |
| 1984-07-24 | $4.94 | $5.00 | 167,600 | — | — |
| 1984-07-23 | $4.94 | $5.00 | 98,800 | — | — |
| 1984-07-20 | $4.94 | $5.00 | 398,400 | — | — |
| 1984-07-19 | $4.97 | $5.03 | 149,600 | — | — |
| 1984-07-18 | $4.97 | $5.03 | 381,600 | — | — |
| 1984-07-17 | $4.94 | $5.00 | 453,600 | — | — |
| 1984-07-16 | $4.94 | $5.00 | 464,800 | — | — |
| 1984-07-13 | $4.94 | $5.00 | 45,200 | — | — |
| 1984-07-12 | $4.91 | $4.97 | 112,400 | — | — |
| 1984-07-11 | $4.94 | $5.00 | 515,600 | — | — |
| 1984-07-10 | $4.91 | $4.97 | 46,400 | — | — |
| 1984-07-09 | $4.91 | $4.97 | 81,200 | — | — |
| 1984-07-06 | $4.88 | $4.94 | 42,800 | — | — |
| 1984-07-05 | $4.91 | $4.97 | 37,600 | — | — |
| 1984-07-03 | $4.91 | $4.97 | 157,200 | — | — |
| 1984-07-02 | $5.03 | $5.10 | 260,800 | — | — |
| 1984-06-29 | $5.03 | $5.10 | 921,200 | — | — |
| 1984-06-28 | $5.00 | $5.06 | 810,000 | — | — |
| 1984-06-27 | $4.97 | $5.03 | 1,838,800 | — | — |
| 1984-06-26 | $5.09 | $5.16 | 127,600 | — | — |
| 1984-06-25 | $5.13 | $5.19 | 557,200 | — | — |
| 1984-06-22 | $5.09 | $5.16 | 361,600 | — | — |
| 1984-06-21 | $5.13 | $5.19 | 287,600 | — | — |
| 1984-06-20 | $5.09 | $5.16 | 751,600 | — | — |
| 1984-06-19 | $5.09 | $5.16 | 2,261,600 | — | — |
| 1984-06-18 | $4.97 | $5.03 | 3,841,600 | — | — |
| 1984-06-15 | $4.94 | $5.00 | 55,600 | — | — |
| 1984-06-14 | $4.91 | $4.97 | 75,600 | — | — |
| 1984-06-13 | $4.91 | $4.97 | 156,800 | — | — |
| 1984-06-12 | $4.91 | $4.97 | 53,200 | — | — |
| 1984-06-11 | $4.88 | $4.94 | 105,600 | — | — |
| 1984-06-08 | $4.91 | $4.97 | 57,200 | — | — |
| 1984-06-07 | $4.91 | $4.97 | 25,200 | — | — |
| 1984-06-06 | $4.91 | $4.97 | 21,200 | — | — |
| 1984-06-05 | $4.91 | $4.97 | 93,600 | — | — |
| 1984-06-04 | $4.97 | $5.03 | 102,000 | — | — |
| 1984-06-01 | $4.88 | $4.94 | 69,600 | — | — |
| 1984-05-31 | $4.84 | $4.91 | 47,600 | — | — |
| 1984-05-30 | $4.88 | $4.94 | 125,200 | — | — |
| 1984-05-29 | $4.88 | $4.94 | 380,800 | — | — |
| 1984-05-25 | $4.84 | $4.91 | 443,600 | — | — |
| 1984-05-24 | $4.81 | $4.87 | 112,000 | — | — |
| 1984-05-23 | $4.81 | $4.87 | 286,000 | — | — |
| 1984-05-22 | $4.81 | $4.87 | 53,600 | — | — |
| 1984-05-21 | $4.88 | $4.94 | 47,600 | — | — |
| 1984-05-18 | $4.94 | $5.00 | 155,600 | — | — |
| 1984-05-17 | $4.91 | $4.97 | 281,200 | — | — |
| 1984-05-16 | $4.94 | $5.00 | 47,200 | — | — |
| 1984-05-15 | $4.97 | $5.03 | 54,800 | — | — |
| 1984-05-14 | $5.00 | $5.06 | 82,800 | — | — |
| 1984-05-11 | $5.00 | $5.06 | 124,000 | — | — |
| 1984-05-10 | $4.94 | $5.00 | 682,800 | — | — |
| 1984-05-09 | $4.91 | $4.97 | 97,600 | — | — |
| 1984-05-08 | $4.91 | $4.97 | 593,600 | — | — |
| 1984-05-07 | $4.94 | $5.00 | 75,600 | — | — |
| 1984-05-04 | $4.94 | $5.00 | 128,400 | — | — |
| 1984-05-03 | $4.94 | $5.00 | 322,400 | — | — |
| 1984-05-02 | $4.91 | $4.97 | 675,600 | — | — |
| 1984-05-01 | $4.94 | $5.00 | 326,000 | — | — |
| 1984-04-30 | $4.84 | $4.91 | 168,800 | — | — |
| 1984-04-27 | $4.84 | $4.91 | 276,400 | — | — |
| 1984-04-26 | $4.88 | $4.94 | 55,600 | — | — |
| 1984-04-25 | $4.88 | $4.94 | 155,200 | — | — |
| 1984-04-24 | $4.84 | $4.91 | 76,800 | — | — |
| 1984-04-23 | $4.91 | $4.97 | 64,400 | — | — |
| 1984-04-19 | $4.94 | $5.00 | 114,000 | — | — |
| 1984-04-18 | $4.97 | $5.03 | 872,800 | — | — |
| 1984-04-17 | $5.00 | $5.06 | 288,400 | — | — |
| 1984-04-16 | $4.97 | $5.03 | 126,800 | — | — |
| 1984-04-13 | $4.94 | $5.00 | 500,000 | — | — |
| 1984-04-12 | $4.91 | $4.97 | 108,800 | — | — |
| 1984-04-11 | $4.91 | $4.97 | 514,400 | — | — |
| 1984-04-10 | $4.97 | $5.03 | 985,600 | — | — |
| 1984-04-09 | $4.97 | $5.03 | 89,600 | — | — |
| 1984-04-06 | $4.97 | $5.03 | 94,800 | — | — |
| 1984-04-05 | $5.00 | $5.06 | 426,400 | — | — |
| 1984-04-04 | $5.03 | $5.10 | 1,924,400 | — | — |
| 1984-04-03 | $5.19 | $5.25 | 3,069,600 | — | — |
| 1984-04-02 | $5.22 | $5.29 | 784,400 | — | — |
| 1984-03-30 | $5.19 | $5.25 | 570,800 | — | — |
| 1984-03-29 | $5.19 | $5.25 | 539,600 | — | — |
| 1984-03-28 | $5.19 | $5.25 | 159,600 | — | — |
| 1984-03-27 | $5.13 | $5.19 | 84,800 | — | — |
| 1984-03-26 | $5.09 | $5.16 | 412,000 | — | — |
| 1984-03-23 | $5.06 | $5.13 | 106,000 | — | — |
| 1984-03-22 | $5.06 | $5.13 | 83,600 | — | — |
| 1984-03-21 | $5.06 | $5.13 | 95,200 | — | — |
| 1984-03-20 | $5.06 | $5.13 | 2,109,200 | — | — |
| 1984-03-19 | $5.03 | $5.10 | 133,200 | — | — |
| 1984-03-16 | $5.09 | $5.16 | 294,800 | — | — |
| 1984-03-15 | $5.09 | $5.16 | 45,600 | — | — |
| 1984-03-14 | $5.09 | $5.16 | 73,600 | — | — |
| 1984-03-13 | $5.06 | $5.13 | 67,600 | — | — |
| 1984-03-12 | $5.00 | $5.06 | 63,200 | — | — |
| 1984-03-09 | $5.06 | $5.13 | 364,800 | — | — |
| 1984-03-08 | $5.09 | $5.16 | 81,200 | — | — |
| 1984-03-07 | $5.06 | $5.13 | 119,600 | — | — |
| 1984-03-06 | $5.09 | $5.16 | 170,800 | — | — |
| 1984-03-05 | $5.13 | $5.19 | 80,400 | — | — |
| 1984-03-02 | $5.09 | $5.16 | 73,200 | — | — |
| 1984-03-01 | $5.06 | $5.13 | 54,800 | — | — |
| 1984-02-29 | $5.09 | $5.16 | 54,800 | — | — |
| 1984-02-28 | $5.06 | $5.13 | 221,200 | — | — |
| 1984-02-27 | $5.06 | $5.13 | 214,000 | — | — |
| 1984-02-24 | $4.97 | $5.03 | 80,400 | — | — |
| 1984-02-23 | $4.94 | $5.00 | 46,400 | — | — |
| 1984-02-22 | $5.00 | $5.06 | 78,400 | — | — |
| 1984-02-21 | $5.03 | $5.10 | 111,600 | — | — |
| 1984-02-17 | $5.00 | $5.06 | 124,800 | — | — |
| 1984-02-16 | $5.06 | $5.13 | 73,200 | — | — |
| 1984-02-15 | $5.03 | $5.10 | 89,200 | — | — |
| 1984-02-14 | $5.00 | $5.06 | 130,400 | — | — |
| 1984-02-13 | $4.97 | $5.03 | 246,000 | — | — |
| 1984-02-10 | $5.09 | $5.16 | 62,400 | — | — |
| 1984-02-09 | $5.06 | $5.13 | 118,800 | — | — |
| 1984-02-08 | $5.06 | $5.13 | 284,000 | — | — |
| 1984-02-07 | $5.06 | $5.13 | 2,768,800 | — | — |
| 1984-02-06 | $5.09 | $5.16 | 144,400 | — | — |
| 1984-02-03 | $5.13 | $5.19 | 325,600 | — | — |
| 1984-02-02 | $5.09 | $5.16 | 162,000 | — | — |
| 1984-02-01 | $5.06 | $5.13 | 264,800 | — | — |
| 1984-01-31 | $5.06 | $5.13 | 1,304,400 | — | — |
| 1984-01-30 | $5.06 | $5.13 | 247,600 | — | — |
| 1984-01-27 | $5.09 | $5.16 | 128,400 | — | — |
| 1984-01-26 | $5.09 | $5.16 | 158,000 | — | — |
| 1984-01-25 | $5.06 | $5.13 | 163,200 | — | — |
| 1984-01-24 | $5.03 | $5.10 | 358,800 | — | — |
| 1984-01-23 | $4.97 | $5.03 | 122,400 | — | — |
| 1984-01-20 | $5.00 | $5.06 | 202,800 | — | — |
| 1984-01-19 | $5.03 | $5.10 | 182,800 | — | — |
| 1984-01-18 | $5.13 | $5.19 | 212,800 | — | — |
| 1984-01-17 | $5.13 | $5.19 | 164,800 | — | — |
| 1984-01-16 | $5.09 | $5.16 | 119,600 | — | — |
| 1984-01-13 | $5.16 | $5.22 | 282,800 | — | — |
| 1984-01-12 | $5.13 | $5.19 | 249,600 | — | — |
| 1984-01-11 | $5.09 | $5.16 | 219,200 | — | — |
| 1984-01-10 | $5.13 | $5.19 | 795,200 | — | — |
| 1984-01-09 | $5.13 | $5.19 | 372,000 | — | — |
| 1984-01-06 | $5.16 | $5.22 | 1,351,600 | — | — |
| 1984-01-05 | $5.13 | $5.19 | 572,000 | — | — |
| 1984-01-04 | $5.13 | $5.19 | 1,653,200 | — | — |
| 1984-01-03 | $5.28 | $5.35 | 1,157,600 | — | — |