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 | $4.23 | $4.33 | 436,000 | — | — |
| 1984-12-28 | $4.17 | $4.27 | 827,200 | — | — |
| 1984-12-27 | $4.09 | $4.19 | 804,800 | — | — |
| 1984-12-26 | $4.11 | $4.20 | 1,364,000 | — | — |
| 1984-12-24 | $4.13 | $4.22 | 512,000 | — | — |
| 1984-12-21 | $4.14 | $4.24 | 1,355,200 | — | — |
| 1984-12-20 | $4.13 | $4.22 | 2,442,400 | — | — |
| 1984-12-19 | $4.08 | $4.17 | 1,343,200 | — | — |
| 1984-12-18 | $4.06 | $4.16 | 834,400 | — | — |
| 1984-12-17 | $3.98 | $4.08 | 562,400 | — | — |
| 1984-12-14 | $3.94 | $4.03 | 468,000 | — | — |
| 1984-12-13 | $3.95 | $4.04 | 1,376,000 | — | — |
| 1984-12-12 | $3.94 | $4.03 | 503,200 | — | — |
| 1984-12-11 | $3.97 | $4.06 | 492,000 | — | — |
| 1984-12-10 | $4.02 | $4.11 | 3,161,600 | — | — |
| 1984-12-07 | $4.13 | $4.16 | 1,740,800 | — | — |
| 1984-12-06 | $4.08 | $4.12 | 1,164,000 | — | — |
| 1984-12-05 | $4.08 | $4.12 | 1,814,400 | — | — |
| 1984-12-04 | $4.05 | $4.08 | 1,960,000 | — | — |
| 1984-12-03 | $4.02 | $4.05 | 3,474,400 | — | — |
| 1984-11-30 | $4.20 | $4.24 | 10,840,000 | — | — |
| 1984-11-29 | $4.34 | $4.38 | 453,600 | — | — |
| 1984-11-28 | $4.39 | $4.43 | 256,800 | — | — |
| 1984-11-27 | $4.44 | $4.48 | 838,400 | — | — |
| 1984-11-26 | $4.50 | $4.54 | 168,800 | — | — |
| 1984-11-23 | $4.50 | $4.54 | 460,800 | — | — |
| 1984-11-21 | $4.50 | $4.54 | 396,800 | — | — |
| 1984-11-20 | $4.47 | $4.51 | 264,000 | — | — |
| 1984-11-19 | $4.36 | $4.40 | 336,000 | — | — |
| 1984-11-16 | $4.41 | $4.45 | 2,438,400 | — | — |
| 1984-11-15 | $4.55 | $4.59 | 1,172,000 | — | — |
| 1984-11-14 | $4.66 | $4.70 | 386,400 | — | — |
| 1984-11-13 | $4.66 | $4.70 | 1,725,600 | — | — |
| 1984-11-12 | $4.72 | $4.76 | 351,200 | — | — |
| 1984-11-09 | $4.67 | $4.72 | 1,597,600 | — | — |
| 1984-11-08 | $4.84 | $4.89 | 1,760,800 | — | — |
| 1984-11-07 | $4.75 | $4.79 | 888,800 | — | — |
| 1984-11-06 | $4.78 | $4.83 | 2,307,200 | — | — |
| 1984-11-05 | $4.66 | $4.70 | 971,200 | — | — |
| 1984-11-02 | $4.70 | $4.75 | 1,428,000 | — | — |
| 1984-11-01 | $4.72 | $4.76 | 2,288,000 | — | — |
| 1984-10-31 | $4.56 | $4.60 | 7,843,200 | — | — |
| 1984-10-30 | $4.61 | $4.65 | 4,671,200 | — | — |
| 1984-10-29 | $4.59 | $4.64 | 5,658,400 | — | — |
| 1984-10-26 | $4.66 | $4.70 | 5,972,800 | — | — |
| 1984-10-25 | $4.88 | $4.92 | 9,512,000 | — | — |
| 1984-10-24 | $5.13 | $5.17 | 17,392,000 | — | — |
| 1984-10-23 | $4.50 | $4.54 | 4,686,400 | — | — |
| 1984-10-22 | $4.23 | $4.27 | 455,200 | — | — |
| 1984-10-19 | $4.17 | $4.21 | 783,200 | — | — |
| 1984-10-18 | $4.16 | $4.19 | 286,400 | — | — |
| 1984-10-17 | $4.05 | $4.08 | 106,400 | — | — |
| 1984-10-16 | $4.02 | $4.05 | 125,600 | — | — |
| 1984-10-15 | $4.02 | $4.05 | 350,400 | — | — |
| 1984-10-12 | $3.91 | $3.94 | 156,000 | — | — |
| 1984-10-11 | $3.92 | $3.96 | 480,800 | — | — |
| 1984-10-10 | $3.94 | $3.97 | 108,000 | — | — |
| 1984-10-09 | $3.97 | $4.01 | 211,200 | — | — |
| 1984-10-08 | $4.05 | $4.08 | 207,200 | — | — |
| 1984-10-05 | $4.09 | $4.13 | 351,200 | — | — |
| 1984-10-04 | $4.11 | $4.15 | 696,000 | — | — |
| 1984-10-03 | $3.98 | $4.02 | 437,600 | — | — |
| 1984-10-02 | $3.92 | $3.96 | 224,000 | — | — |
| 1984-10-01 | $3.91 | $3.94 | 628,000 | — | — |
| 1984-09-28 | $3.83 | $3.86 | 96,800 | — | — |
| 1984-09-27 | $3.81 | $3.85 | 335,200 | — | — |
| 1984-09-26 | $3.83 | $3.86 | 386,400 | — | — |
| 1984-09-25 | $3.86 | $3.90 | 710,400 | — | — |
| 1984-09-24 | $3.83 | $3.86 | 456,800 | — | — |
| 1984-09-21 | $3.81 | $3.85 | 187,200 | — | — |
| 1984-09-20 | $3.88 | $3.91 | 184,000 | — | — |
| 1984-09-19 | $3.89 | $3.93 | 122,400 | — | — |
| 1984-09-18 | $3.91 | $3.94 | 139,200 | — | — |
| 1984-09-17 | $3.92 | $3.96 | 308,000 | — | — |
| 1984-09-14 | $3.86 | $3.90 | 89,600 | — | — |
| 1984-09-13 | $3.84 | $3.88 | 108,800 | — | — |
| 1984-09-12 | $3.83 | $3.86 | 352,000 | — | — |
| 1984-09-11 | $3.80 | $3.83 | 122,400 | — | — |
| 1984-09-10 | $3.80 | $3.83 | 774,400 | — | — |
| 1984-09-07 | $3.97 | $4.01 | 178,400 | — | — |
| 1984-09-06 | $4.00 | $4.04 | 222,400 | — | — |
| 1984-09-05 | $4.02 | $4.05 | 275,200 | — | — |
| 1984-09-04 | $4.02 | $4.05 | 298,400 | — | — |
| 1984-08-31 | $4.05 | $4.08 | 563,200 | — | — |
| 1984-08-30 | $4.02 | $4.05 | 88,000 | — | — |
| 1984-08-29 | $4.03 | $4.07 | 125,600 | — | — |
| 1984-08-28 | $4.06 | $4.10 | 419,200 | — | — |
| 1984-08-27 | $4.08 | $4.12 | 190,400 | — | — |
| 1984-08-24 | $4.11 | $4.15 | 528,000 | — | — |
| 1984-08-23 | $4.09 | $4.13 | 239,200 | — | — |
| 1984-08-22 | $3.98 | $4.02 | 96,000 | — | — |
| 1984-08-21 | $4.00 | $4.04 | 247,200 | — | — |
| 1984-08-20 | $3.95 | $3.99 | 169,600 | — | — |
| 1984-08-17 | $3.97 | $4.01 | 121,600 | — | — |
| 1984-08-16 | $4.02 | $4.05 | 175,200 | — | — |
| 1984-08-15 | $4.02 | $4.05 | 190,400 | — | — |
| 1984-08-14 | $4.03 | $4.07 | 833,600 | — | — |
| 1984-08-13 | $3.97 | $4.01 | 353,600 | — | — |
| 1984-08-10 | $3.88 | $3.91 | 872,000 | — | — |
| 1984-08-09 | $3.77 | $3.80 | 446,400 | — | — |
| 1984-08-08 | $3.75 | $3.78 | 252,800 | — | — |
| 1984-08-07 | $3.78 | $3.82 | 254,400 | — | — |
| 1984-08-06 | $3.77 | $3.80 | 535,200 | — | — |
| 1984-08-03 | $3.81 | $3.85 | 1,080,800 | — | — |
| 1984-08-02 | $3.75 | $3.78 | 1,233,600 | — | — |
| 1984-08-01 | $3.70 | $3.74 | 1,180,800 | — | — |
| 1984-07-31 | $3.61 | $3.64 | 188,800 | — | — |
| 1984-07-30 | $3.61 | $3.64 | 368,800 | — | — |
| 1984-07-27 | $3.58 | $3.61 | 112,800 | — | — |
| 1984-07-26 | $3.53 | $3.56 | 122,400 | — | — |
| 1984-07-25 | $3.44 | $3.47 | 42,400 | — | — |
| 1984-07-24 | $3.42 | $3.45 | 48,800 | — | — |
| 1984-07-23 | $3.53 | $3.56 | 63,200 | — | — |
| 1984-07-20 | $3.55 | $3.58 | 266,400 | — | — |
| 1984-07-19 | $3.55 | $3.58 | 147,200 | — | — |
| 1984-07-18 | $3.63 | $3.66 | 159,200 | — | — |
| 1984-07-17 | $3.69 | $3.72 | 291,200 | — | — |
| 1984-07-16 | $3.69 | $3.72 | 150,400 | — | — |
| 1984-07-13 | $3.67 | $3.71 | 683,200 | — | — |
| 1984-07-12 | $3.61 | $3.64 | 81,600 | — | — |
| 1984-07-11 | $3.66 | $3.69 | 87,200 | — | — |
| 1984-07-10 | $3.67 | $3.71 | 76,800 | — | — |
| 1984-07-09 | $3.69 | $3.72 | 357,600 | — | — |
| 1984-07-06 | $3.70 | $3.74 | 233,600 | — | — |
| 1984-07-05 | $3.78 | $3.82 | 368,000 | — | — |
| 1984-07-03 | $3.70 | $3.74 | 540,800 | — | — |
| 1984-07-02 | $3.66 | $3.69 | 643,200 | — | — |
| 1984-06-29 | $3.56 | $3.60 | 1,934,400 | — | — |
| 1984-06-28 | $3.53 | $3.56 | 278,400 | — | — |
| 1984-06-27 | $3.44 | $3.47 | 93,600 | — | — |
| 1984-06-26 | $3.42 | $3.45 | 314,400 | — | — |
| 1984-06-25 | $3.44 | $3.47 | 79,200 | — | — |
| 1984-06-22 | $3.36 | $3.39 | 3,129,600 | — | — |
| 1984-06-21 | $3.38 | $3.41 | 513,600 | — | — |
| 1984-06-20 | $3.36 | $3.39 | 458,400 | — | — |
| 1984-06-19 | $3.38 | $3.41 | 334,400 | — | — |
| 1984-06-18 | $3.42 | $3.45 | 279,200 | — | — |
| 1984-06-15 | $3.36 | $3.39 | 62,400 | — | — |
| 1984-06-14 | $3.41 | $3.44 | 64,000 | — | — |
| 1984-06-13 | $3.48 | $3.52 | 78,400 | — | — |
| 1984-06-12 | $3.47 | $3.50 | 401,600 | — | — |
| 1984-06-11 | $3.53 | $3.56 | 237,600 | — | — |
| 1984-06-08 | $3.64 | $3.67 | 172,000 | — | — |
| 1984-06-07 | $3.61 | $3.64 | 119,200 | — | — |
| 1984-06-06 | $3.64 | $3.67 | 291,200 | — | — |
| 1984-06-05 | $3.61 | $3.64 | 374,400 | — | — |
| 1984-06-04 | $3.55 | $3.58 | 214,400 | — | — |
| 1984-06-01 | $3.45 | $3.49 | 6,352,800 | — | — |
| 1984-05-31 | $3.31 | $3.34 | 169,600 | — | — |
| 1984-05-30 | $3.36 | $3.39 | 968,000 | — | — |
| 1984-05-29 | $3.38 | $3.41 | 147,200 | — | — |
| 1984-05-25 | $3.33 | $3.36 | 190,400 | — | — |
| 1984-05-24 | $3.36 | $3.39 | 112,000 | — | — |
| 1984-05-23 | $3.47 | $3.50 | 159,200 | — | — |
| 1984-05-22 | $3.47 | $3.50 | 180,000 | — | — |
| 1984-05-21 | $3.56 | $3.60 | 622,400 | — | — |
| 1984-05-18 | $3.58 | $3.61 | 52,000 | — | — |
| 1984-05-17 | $3.61 | $3.64 | 93,600 | — | — |
| 1984-05-16 | $3.61 | $3.64 | 276,800 | — | — |
| 1984-05-15 | $3.63 | $3.66 | 203,200 | — | — |
| 1984-05-14 | $3.61 | $3.64 | 105,600 | — | — |
| 1984-05-11 | $3.66 | $3.69 | 380,000 | — | — |
| 1984-05-10 | $3.73 | $3.77 | 255,200 | — | — |
| 1984-05-09 | $3.75 | $3.78 | 284,800 | — | — |
| 1984-05-08 | $3.69 | $3.72 | 114,400 | — | — |
| 1984-05-07 | $3.73 | $3.77 | 71,200 | — | — |
| 1984-05-04 | $3.73 | $3.77 | 141,600 | — | — |
| 1984-05-03 | $3.78 | $3.82 | 221,600 | — | — |
| 1984-05-02 | $3.70 | $3.74 | 194,400 | — | — |
| 1984-05-01 | $3.63 | $3.66 | 190,400 | — | — |
| 1984-04-30 | $3.58 | $3.61 | 70,400 | — | — |
| 1984-04-27 | $3.56 | $3.60 | 431,200 | — | — |
| 1984-04-26 | $3.63 | $3.66 | 156,800 | — | — |
| 1984-04-25 | $3.55 | $3.58 | 59,200 | — | — |
| 1984-04-24 | $3.55 | $3.58 | 183,200 | — | — |
| 1984-04-23 | $3.58 | $3.61 | 138,400 | — | — |
| 1984-04-19 | $3.69 | $3.72 | 638,400 | — | — |
| 1984-04-18 | $3.72 | $3.75 | 70,400 | — | — |
| 1984-04-17 | $3.69 | $3.72 | 478,400 | — | — |
| 1984-04-16 | $3.73 | $3.77 | 184,000 | — | — |
| 1984-04-13 | $3.75 | $3.78 | 234,400 | — | — |
| 1984-04-12 | $3.77 | $3.80 | 415,200 | — | — |
| 1984-04-11 | $3.70 | $3.74 | 142,400 | — | — |
| 1984-04-10 | $3.73 | $3.77 | 159,200 | — | — |
| 1984-04-09 | $3.69 | $3.72 | 91,200 | — | — |
| 1984-04-06 | $3.75 | $3.78 | 527,200 | — | — |
| 1984-04-05 | $3.78 | $3.82 | 130,400 | — | — |
| 1984-04-04 | $3.81 | $3.85 | 246,400 | — | — |
| 1984-04-03 | $3.78 | $3.82 | 238,400 | — | — |
| 1984-04-02 | $3.94 | $3.97 | 324,800 | — | — |
| 1984-03-30 | $3.84 | $3.88 | 360,000 | — | — |
| 1984-03-29 | $3.75 | $3.78 | 139,200 | — | — |
| 1984-03-28 | $3.73 | $3.77 | 258,400 | — | — |
| 1984-03-27 | $3.63 | $3.66 | 1,052,800 | — | — |
| 1984-03-26 | $3.50 | $3.53 | 192,000 | — | — |
| 1984-03-23 | $3.47 | $3.50 | 81,600 | — | — |
| 1984-03-22 | $3.45 | $3.49 | 161,600 | — | — |
| 1984-03-21 | $3.48 | $3.52 | 72,000 | — | — |
| 1984-03-20 | $3.44 | $3.47 | 252,000 | — | — |
| 1984-03-19 | $3.38 | $3.41 | 220,000 | — | — |
| 1984-03-16 | $3.45 | $3.49 | 86,400 | — | — |
| 1984-03-15 | $3.42 | $3.45 | 58,400 | — | — |
| 1984-03-14 | $3.45 | $3.49 | 170,400 | — | — |
| 1984-03-13 | $3.42 | $3.45 | 219,200 | — | — |
| 1984-03-12 | $3.31 | $3.34 | 248,000 | — | — |
| 1984-03-09 | $3.28 | $3.31 | 80,000 | — | — |
| 1984-03-08 | $3.41 | $3.44 | 217,600 | — | — |
| 1984-03-07 | $3.45 | $3.49 | 103,200 | — | — |
| 1984-03-06 | $3.52 | $3.55 | 83,200 | — | — |
| 1984-03-05 | $3.52 | $3.55 | 184,800 | — | — |
| 1984-03-02 | $3.59 | $3.63 | 90,400 | — | — |
| 1984-03-01 | $3.58 | $3.61 | 170,400 | — | — |
| 1984-02-29 | $3.61 | $3.64 | 241,600 | — | — |
| 1984-02-28 | $3.52 | $3.55 | 95,200 | — | — |
| 1984-02-27 | $3.59 | $3.63 | 857,600 | — | — |
| 1984-02-24 | $3.58 | $3.61 | 801,600 | — | — |
| 1984-02-23 | $3.64 | $3.67 | 258,400 | — | — |
| 1984-02-22 | $3.72 | $3.75 | 327,200 | — | — |
| 1984-02-21 | $3.88 | $3.91 | 52,800 | — | — |
| 1984-02-17 | $3.88 | $3.91 | 70,400 | — | — |
| 1984-02-16 | $3.88 | $3.91 | 137,600 | — | — |
| 1984-02-15 | $3.88 | $3.91 | 52,800 | — | — |
| 1984-02-14 | $3.84 | $3.88 | 123,200 | — | — |
| 1984-02-13 | $3.81 | $3.85 | 100,000 | — | — |
| 1984-02-10 | $3.91 | $3.94 | 43,200 | — | — |
| 1984-02-09 | $3.92 | $3.96 | 383,200 | — | — |
| 1984-02-08 | $3.95 | $3.99 | 53,600 | — | — |
| 1984-02-07 | $3.98 | $4.02 | 284,800 | — | — |
| 1984-02-06 | $4.00 | $4.04 | 3,727,200 | — | — |
| 1984-02-03 | $4.09 | $4.13 | 160,000 | — | — |
| 1984-02-02 | $4.03 | $4.07 | 149,600 | — | — |
| 1984-02-01 | $4.08 | $4.12 | 55,200 | — | — |
| 1984-01-31 | $4.08 | $4.12 | 123,200 | — | — |
| 1984-01-30 | $4.13 | $4.16 | 208,000 | — | — |
| 1984-01-27 | $4.06 | $4.10 | 1,261,600 | — | — |
| 1984-01-26 | $4.08 | $4.12 | 464,000 | — | — |
| 1984-01-25 | $4.09 | $4.13 | 46,400 | — | — |
| 1984-01-24 | $4.06 | $4.10 | 80,800 | — | — |
| 1984-01-23 | $4.08 | $4.12 | 119,200 | — | — |
| 1984-01-20 | $4.06 | $4.10 | 209,600 | — | — |
| 1984-01-19 | $4.08 | $4.12 | 144,800 | — | — |
| 1984-01-18 | $4.11 | $4.15 | 160,000 | — | — |
| 1984-01-17 | $4.22 | $4.26 | 155,200 | — | — |
| 1984-01-16 | $4.25 | $4.29 | 192,800 | — | — |
| 1984-01-13 | $4.19 | $4.23 | 195,200 | — | — |
| 1984-01-12 | $4.30 | $4.34 | 188,000 | — | — |
| 1984-01-11 | $4.34 | $4.38 | 295,200 | — | — |
| 1984-01-10 | $4.31 | $4.35 | 1,444,000 | — | — |
| 1984-01-09 | $4.34 | $4.38 | 353,600 | — | — |
| 1984-01-06 | $4.38 | $4.42 | 1,175,200 | — | — |
| 1984-01-05 | $4.25 | $4.29 | 1,056,000 | — | — |
| 1984-01-04 | $4.20 | $4.24 | 152,800 | — | — |
| 1984-01-03 | $4.13 | $4.16 | 664,000 | — | — |