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
- 1972-06-01 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 | $4.44 | $7.59 | 575,200 | — | — |
| 1984-12-28 | $4.44 | $7.59 | 1,480,000 | — | — |
| 1984-12-27 | $4.44 | $7.59 | 536,800 | — | — |
| 1984-12-26 | $4.42 | $7.57 | 116,800 | — | — |
| 1984-12-24 | $4.45 | $7.62 | 166,400 | — | — |
| 1984-12-21 | $4.45 | $7.62 | 725,600 | — | — |
| 1984-12-20 | $4.50 | $7.70 | 2,952,000 | — | — |
| 1984-12-19 | $4.38 | $7.49 | 1,560,000 | — | — |
| 1984-12-18 | $4.30 | $7.35 | 778,400 | — | — |
| 1984-12-17 | $4.28 | $7.33 | 822,400 | — | — |
| 1984-12-14 | $4.34 | $7.43 | 197,600 | — | — |
| 1984-12-13 | $4.34 | $7.43 | 305,600 | — | — |
| 1984-12-12 | $4.34 | $7.43 | 435,200 | — | — |
| 1984-12-11 | $4.25 | $7.27 | 348,000 | — | — |
| 1984-12-10 | $4.23 | $7.25 | 195,200 | — | — |
| 1984-12-07 | $4.16 | $7.11 | 654,400 | — | — |
| 1984-12-06 | $4.20 | $7.19 | 648,000 | — | — |
| 1984-12-05 | $4.23 | $7.25 | 387,200 | — | — |
| 1984-12-04 | $4.19 | $7.17 | 516,800 | — | — |
| 1984-12-03 | $4.19 | $7.17 | 643,200 | — | — |
| 1984-11-30 | $4.19 | $7.17 | 664,800 | — | — |
| 1984-11-29 | $4.31 | $7.38 | 667,200 | — | — |
| 1984-11-28 | $4.47 | $7.65 | 293,600 | — | — |
| 1984-11-27 | $4.44 | $7.59 | 368,800 | — | — |
| 1984-11-26 | $4.39 | $7.51 | 290,400 | — | — |
| 1984-11-23 | $4.38 | $7.49 | 416,000 | — | — |
| 1984-11-21 | $4.23 | $7.25 | 344,000 | — | — |
| 1984-11-20 | $4.23 | $7.19 | 280,800 | — | — |
| 1984-11-19 | $4.22 | $7.16 | 246,400 | — | — |
| 1984-11-16 | $4.28 | $7.27 | 796,800 | — | — |
| 1984-11-15 | $4.41 | $7.48 | 578,400 | — | — |
| 1984-11-14 | $4.30 | $7.30 | 330,400 | — | — |
| 1984-11-13 | $4.20 | $7.14 | 308,800 | — | — |
| 1984-11-12 | $4.16 | $7.06 | 208,000 | — | — |
| 1984-11-09 | $4.19 | $7.11 | 504,800 | — | — |
| 1984-11-08 | $4.16 | $7.06 | 769,600 | — | — |
| 1984-11-07 | $4.14 | $7.03 | 261,600 | — | — |
| 1984-11-06 | $4.20 | $7.14 | 467,200 | — | — |
| 1984-11-05 | $4.16 | $7.06 | 285,600 | — | — |
| 1984-11-02 | $4.13 | $7.01 | 614,400 | — | — |
| 1984-11-01 | $4.19 | $7.11 | 767,200 | — | — |
| 1984-10-31 | $4.13 | $7.01 | 285,600 | — | — |
| 1984-10-30 | $4.13 | $7.01 | 486,400 | — | — |
| 1984-10-29 | $4.06 | $6.90 | 200,800 | — | — |
| 1984-10-26 | $4.06 | $6.90 | 640,800 | — | — |
| 1984-10-25 | $4.08 | $6.93 | 668,800 | — | — |
| 1984-10-24 | $4.00 | $6.79 | 548,000 | — | — |
| 1984-10-23 | $3.94 | $6.69 | 450,400 | — | — |
| 1984-10-22 | $3.94 | $6.69 | 901,600 | — | — |
| 1984-10-19 | $3.97 | $6.74 | 1,403,200 | — | — |
| 1984-10-18 | $3.95 | $6.71 | 560,800 | — | — |
| 1984-10-17 | $3.88 | $6.58 | 2,387,200 | — | — |
| 1984-10-16 | $3.89 | $6.61 | 1,675,200 | — | — |
| 1984-10-15 | $3.94 | $6.69 | 864,800 | — | — |
| 1984-10-12 | $3.95 | $6.71 | 545,600 | — | — |
| 1984-10-11 | $3.88 | $6.58 | 873,600 | — | — |
| 1984-10-10 | $3.83 | $6.50 | 560,800 | — | — |
| 1984-10-09 | $3.81 | $6.47 | 623,200 | — | — |
| 1984-10-08 | $3.80 | $6.45 | 192,800 | — | — |
| 1984-10-05 | $3.80 | $6.45 | 760,800 | — | — |
| 1984-10-04 | $3.94 | $6.69 | 357,600 | — | — |
| 1984-10-03 | $3.91 | $6.63 | 509,600 | — | — |
| 1984-10-02 | $4.06 | $6.90 | 1,001,600 | — | — |
| 1984-10-01 | $4.16 | $7.06 | 123,200 | — | — |
| 1984-09-28 | $4.13 | $7.01 | 173,600 | — | — |
| 1984-09-27 | $4.13 | $7.01 | 217,600 | — | — |
| 1984-09-26 | $4.13 | $7.01 | 253,600 | — | — |
| 1984-09-25 | $4.11 | $6.98 | 482,400 | — | — |
| 1984-09-24 | $4.16 | $7.06 | 261,600 | — | — |
| 1984-09-21 | $4.13 | $7.01 | 178,400 | — | — |
| 1984-09-20 | $4.14 | $7.03 | 295,200 | — | — |
| 1984-09-19 | $4.16 | $7.06 | 792,800 | — | — |
| 1984-09-18 | $4.09 | $6.95 | 1,029,600 | — | — |
| 1984-09-17 | $4.13 | $7.01 | 382,400 | — | — |
| 1984-09-14 | $4.23 | $7.19 | 455,200 | — | — |
| 1984-09-13 | $4.20 | $7.14 | 567,200 | — | — |
| 1984-09-12 | $4.20 | $7.14 | 232,000 | — | — |
| 1984-09-11 | $4.23 | $7.19 | 336,000 | — | — |
| 1984-09-10 | $4.27 | $7.24 | 206,400 | — | — |
| 1984-09-07 | $4.25 | $7.22 | 649,600 | — | — |
| 1984-09-06 | $4.25 | $7.22 | 603,200 | — | — |
| 1984-09-05 | $4.25 | $7.22 | 168,800 | — | — |
| 1984-09-04 | $4.28 | $7.27 | 364,800 | — | — |
| 1984-08-31 | $4.30 | $7.30 | 69,600 | — | — |
| 1984-08-30 | $4.27 | $7.24 | 132,800 | — | — |
| 1984-08-29 | $4.20 | $7.14 | 348,000 | — | — |
| 1984-08-28 | $4.23 | $7.19 | 153,600 | — | — |
| 1984-08-27 | $4.20 | $7.14 | 92,000 | — | — |
| 1984-08-24 | $4.23 | $7.19 | 261,600 | — | — |
| 1984-08-23 | $4.22 | $7.16 | 304,000 | — | — |
| 1984-08-22 | $4.19 | $7.11 | 732,800 | — | — |
| 1984-08-21 | $4.33 | $7.29 | 606,400 | — | — |
| 1984-08-20 | $4.23 | $7.14 | 350,400 | — | — |
| 1984-08-17 | $4.19 | $7.06 | 892,000 | — | — |
| 1984-08-16 | $4.05 | $6.82 | 343,200 | — | — |
| 1984-08-15 | $4.02 | $6.77 | 854,400 | — | — |
| 1984-08-14 | $4.03 | $6.79 | 244,000 | — | — |
| 1984-08-13 | $4.09 | $6.90 | 1,312,800 | — | — |
| 1984-08-10 | $4.27 | $7.19 | 1,399,200 | — | — |
| 1984-08-09 | $4.23 | $7.14 | 639,200 | — | — |
| 1984-08-08 | $4.14 | $6.98 | 876,800 | — | — |
| 1984-08-07 | $4.22 | $7.11 | 1,084,800 | — | — |
| 1984-08-06 | $4.14 | $6.98 | 2,001,600 | — | — |
| 1984-08-03 | $4.06 | $6.85 | 1,648,800 | — | — |
| 1984-08-02 | $3.94 | $6.64 | 1,259,200 | — | — |
| 1984-08-01 | $3.80 | $6.40 | 1,226,400 | — | — |
| 1984-07-31 | $3.56 | $6.00 | 539,200 | — | — |
| 1984-07-30 | $3.52 | $5.93 | 724,000 | — | — |
| 1984-07-27 | $3.53 | $5.95 | 1,167,200 | — | — |
| 1984-07-26 | $3.52 | $5.93 | 2,650,400 | — | — |
| 1984-07-25 | $3.42 | $5.77 | 3,404,800 | — | — |
| 1984-07-24 | $3.67 | $6.19 | 308,800 | — | — |
| 1984-07-23 | $3.72 | $6.27 | 892,000 | — | — |
| 1984-07-20 | $3.72 | $6.27 | 1,805,600 | — | — |
| 1984-07-19 | $3.77 | $6.35 | 2,295,200 | — | — |
| 1984-07-18 | $3.88 | $6.53 | 1,805,600 | — | — |
| 1984-07-17 | $3.88 | $6.53 | 903,200 | — | — |
| 1984-07-16 | $3.91 | $6.58 | 968,800 | — | — |
| 1984-07-13 | $3.88 | $6.53 | 1,678,400 | — | — |
| 1984-07-12 | $3.98 | $6.72 | 1,275,200 | — | — |
| 1984-07-11 | $4.22 | $7.11 | 764,800 | — | — |
| 1984-07-10 | $4.27 | $7.19 | 233,600 | — | — |
| 1984-07-09 | $4.23 | $7.14 | 634,400 | — | — |
| 1984-07-06 | $4.25 | $7.16 | 156,800 | — | — |
| 1984-07-05 | $4.30 | $7.24 | 448,800 | — | — |
| 1984-07-03 | $4.33 | $7.29 | 506,400 | — | — |
| 1984-07-02 | $4.30 | $7.24 | 225,600 | — | — |
| 1984-06-29 | $4.31 | $7.27 | 510,400 | — | — |
| 1984-06-28 | $4.33 | $7.29 | 926,400 | — | — |
| 1984-06-27 | $4.31 | $7.27 | 424,000 | — | — |
| 1984-06-26 | $4.28 | $7.22 | 477,600 | — | — |
| 1984-06-25 | $4.27 | $7.19 | 639,200 | — | — |
| 1984-06-22 | $4.34 | $7.32 | 1,467,200 | — | — |
| 1984-06-21 | $4.19 | $7.06 | 2,749,600 | — | — |
| 1984-06-20 | $4.11 | $6.93 | 345,600 | — | — |
| 1984-06-19 | $4.09 | $6.90 | 558,400 | — | — |
| 1984-06-18 | $4.14 | $6.98 | 300,000 | — | — |
| 1984-06-15 | $3.95 | $6.66 | 271,200 | — | — |
| 1984-06-14 | $3.94 | $6.64 | 299,200 | — | — |
| 1984-06-13 | $3.97 | $6.69 | 390,400 | — | — |
| 1984-06-12 | $3.91 | $6.58 | 272,800 | — | — |
| 1984-06-11 | $3.98 | $6.72 | 163,200 | — | — |
| 1984-06-08 | $4.06 | $6.85 | 108,000 | — | — |
| 1984-06-07 | $4.02 | $6.77 | 134,400 | — | — |
| 1984-06-06 | $4.08 | $6.87 | 370,400 | — | — |
| 1984-06-05 | $4.05 | $6.82 | 263,200 | — | — |
| 1984-06-04 | $4.02 | $6.77 | 492,800 | — | — |
| 1984-06-01 | $3.86 | $6.50 | 912,000 | — | — |
| 1984-05-31 | $3.80 | $6.40 | 253,600 | — | — |
| 1984-05-30 | $3.77 | $6.35 | 236,000 | — | — |
| 1984-05-29 | $3.81 | $6.43 | 526,400 | — | — |
| 1984-05-25 | $3.81 | $6.43 | 1,144,000 | — | — |
| 1984-05-24 | $3.77 | $6.35 | 730,400 | — | — |
| 1984-05-23 | $3.86 | $6.50 | 268,000 | — | — |
| 1984-05-22 | $3.84 | $6.48 | 440,800 | — | — |
| 1984-05-21 | $3.81 | $6.43 | 944,800 | — | — |
| 1984-05-18 | $4.00 | $6.69 | 387,200 | — | — |
| 1984-05-17 | $3.98 | $6.66 | 417,600 | — | — |
| 1984-05-16 | $3.94 | $6.58 | 844,800 | — | — |
| 1984-05-15 | $3.97 | $6.63 | 1,463,200 | — | — |
| 1984-05-14 | $3.95 | $6.61 | 241,600 | — | — |
| 1984-05-11 | $4.05 | $6.77 | 533,600 | — | — |
| 1984-05-10 | $4.09 | $6.84 | 667,200 | — | — |
| 1984-05-09 | $4.09 | $6.84 | 235,200 | — | — |
| 1984-05-08 | $4.13 | $6.90 | 1,416,000 | — | — |
| 1984-05-07 | $4.13 | $6.90 | 638,400 | — | — |
| 1984-05-04 | $4.09 | $6.84 | 400,800 | — | — |
| 1984-05-03 | $4.19 | $7.00 | 286,400 | — | — |
| 1984-05-02 | $4.16 | $6.95 | 1,588,000 | — | — |
| 1984-05-01 | $4.05 | $6.77 | 2,558,400 | — | — |
| 1984-04-30 | $3.97 | $6.63 | 640,000 | — | — |
| 1984-04-27 | $3.88 | $6.48 | 2,437,600 | — | — |
| 1984-04-26 | $3.78 | $6.32 | 1,368,800 | — | — |
| 1984-04-25 | $3.70 | $6.19 | 360,800 | — | — |
| 1984-04-24 | $3.69 | $6.16 | 338,400 | — | — |
| 1984-04-23 | $3.66 | $6.11 | 386,400 | — | — |
| 1984-04-19 | $3.72 | $6.22 | 304,800 | — | — |
| 1984-04-18 | $3.86 | $6.45 | 67,200 | — | — |
| 1984-04-17 | $3.89 | $6.50 | 607,200 | — | — |
| 1984-04-16 | $3.86 | $6.45 | 503,200 | — | — |
| 1984-04-13 | $3.80 | $6.35 | 855,200 | — | — |
| 1984-04-12 | $3.67 | $6.14 | 629,600 | — | — |
| 1984-04-11 | $3.63 | $6.06 | 128,000 | — | — |
| 1984-04-10 | $3.72 | $6.22 | 728,000 | — | — |
| 1984-04-09 | $3.66 | $6.11 | 425,600 | — | — |
| 1984-04-06 | $3.59 | $6.01 | 278,400 | — | — |
| 1984-04-05 | $3.56 | $5.96 | 928,000 | — | — |
| 1984-04-04 | $3.63 | $6.06 | 535,200 | — | — |
| 1984-04-03 | $3.59 | $6.01 | 632,800 | — | — |
| 1984-04-02 | $3.59 | $6.01 | 506,400 | — | — |
| 1984-03-30 | $3.61 | $6.03 | 373,600 | — | — |
| 1984-03-29 | $3.61 | $6.03 | 484,000 | — | — |
| 1984-03-28 | $3.63 | $6.06 | 1,260,800 | — | — |
| 1984-03-27 | $3.63 | $6.06 | 81,600 | — | — |
| 1984-03-26 | $3.64 | $6.09 | 81,600 | — | — |
| 1984-03-23 | $3.67 | $6.14 | 40,800 | — | — |
| 1984-03-22 | $3.69 | $6.16 | 985,600 | — | — |
| 1984-03-21 | $3.72 | $6.22 | 100,000 | — | — |
| 1984-03-20 | $3.69 | $6.16 | 236,000 | — | — |
| 1984-03-19 | $3.64 | $6.09 | 95,200 | — | — |
| 1984-03-16 | $3.70 | $6.19 | 497,600 | — | — |
| 1984-03-15 | $3.66 | $6.11 | 280,800 | — | — |
| 1984-03-14 | $3.64 | $6.09 | 372,800 | — | — |
| 1984-03-13 | $3.69 | $6.16 | 484,000 | — | — |
| 1984-03-12 | $3.63 | $6.06 | 1,084,000 | — | — |
| 1984-03-09 | $3.53 | $5.90 | 112,800 | — | — |
| 1984-03-08 | $3.50 | $5.85 | 739,200 | — | — |
| 1984-03-07 | $3.47 | $5.80 | 428,800 | — | — |
| 1984-03-06 | $3.56 | $5.96 | 164,800 | — | — |
| 1984-03-05 | $3.61 | $6.03 | 376,800 | — | — |
| 1984-03-02 | $3.63 | $6.06 | 355,200 | — | — |
| 1984-03-01 | $3.59 | $6.01 | 338,400 | — | — |
| 1984-02-29 | $3.59 | $6.01 | 447,200 | — | — |
| 1984-02-28 | $3.64 | $6.09 | 978,400 | — | — |
| 1984-02-27 | $3.73 | $6.24 | 447,200 | — | — |
| 1984-02-24 | $3.56 | $5.96 | 688,000 | — | — |
| 1984-02-23 | $3.38 | $5.64 | 889,600 | — | — |
| 1984-02-22 | $3.44 | $5.75 | 566,400 | — | — |
| 1984-02-21 | $3.48 | $5.77 | 607,200 | — | — |
| 1984-02-17 | $3.44 | $5.69 | 1,013,600 | — | — |
| 1984-02-16 | $3.56 | $5.90 | 713,600 | — | — |
| 1984-02-15 | $3.63 | $6.00 | 1,362,400 | — | — |
| 1984-02-14 | $3.73 | $6.18 | 539,200 | — | — |
| 1984-02-13 | $3.61 | $5.98 | 725,600 | — | — |
| 1984-02-10 | $3.67 | $6.08 | 560,800 | — | — |
| 1984-02-09 | $3.55 | $5.87 | 1,732,800 | — | — |
| 1984-02-08 | $3.41 | $5.64 | 1,618,400 | — | — |
| 1984-02-07 | $3.63 | $6.00 | 1,053,600 | — | — |
| 1984-02-06 | $3.72 | $6.16 | 684,000 | — | — |
| 1984-02-03 | $3.80 | $6.29 | 512,000 | — | — |
| 1984-02-02 | $4.00 | $6.62 | 1,106,400 | — | — |
| 1984-02-01 | $4.00 | $6.62 | 270,400 | — | — |
| 1984-01-31 | $4.03 | $6.68 | 160,800 | — | — |
| 1984-01-30 | $3.98 | $6.60 | 364,800 | — | — |
| 1984-01-27 | $4.05 | $6.70 | 914,400 | — | — |
| 1984-01-26 | $4.16 | $6.88 | 643,200 | — | — |
| 1984-01-25 | $4.22 | $6.99 | 326,400 | — | — |
| 1984-01-24 | $4.27 | $7.06 | 369,600 | — | — |
| 1984-01-23 | $4.28 | $7.09 | 246,400 | — | — |
| 1984-01-20 | $4.44 | $7.35 | 278,400 | — | — |
| 1984-01-19 | $4.45 | $7.38 | 765,600 | — | — |
| 1984-01-18 | $4.44 | $7.35 | 768,800 | — | — |
| 1984-01-17 | $4.34 | $7.19 | 483,200 | — | — |
| 1984-01-16 | $4.34 | $7.19 | 111,200 | — | — |
| 1984-01-13 | $4.34 | $7.19 | 180,000 | — | — |
| 1984-01-12 | $4.28 | $7.09 | 396,000 | — | — |
| 1984-01-11 | $4.38 | $7.25 | 323,200 | — | — |
| 1984-01-10 | $4.31 | $7.14 | 304,000 | — | — |
| 1984-01-09 | $4.42 | $7.32 | 572,000 | — | — |
| 1984-01-06 | $4.44 | $7.35 | 1,336,000 | — | — |
| 1984-01-05 | $4.45 | $7.38 | 974,400 | — | — |
| 1984-01-04 | $4.25 | $7.04 | 716,000 | — | — |
| 1984-01-03 | $4.19 | $6.94 | 376,800 | — | — |