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
- 1980-03-17 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 | $2.95 | $2.95 | 73,600 | — | — |
| 1984-12-28 | $2.92 | $2.92 | 84,800 | — | — |
| 1984-12-27 | $2.91 | $2.91 | 100,000 | — | — |
| 1984-12-26 | $3.03 | $3.03 | 48,800 | — | — |
| 1984-12-24 | $3.08 | $3.08 | 286,400 | — | — |
| 1984-12-21 | $3.00 | $3.00 | 172,800 | — | — |
| 1984-12-20 | $2.92 | $2.92 | 142,400 | — | — |
| 1984-12-19 | $2.88 | $2.88 | 430,400 | — | — |
| 1984-12-18 | $2.78 | $2.78 | 828,000 | — | — |
| 1984-12-17 | $2.63 | $2.63 | 414,400 | — | — |
| 1984-12-14 | $2.59 | $2.59 | 674,400 | — | — |
| 1984-12-13 | $2.63 | $2.63 | 355,200 | — | — |
| 1984-12-12 | $2.72 | $2.72 | 324,000 | — | — |
| 1984-12-11 | $2.81 | $2.81 | 244,800 | — | — |
| 1984-12-10 | $2.83 | $2.83 | 175,200 | — | — |
| 1984-12-07 | $2.88 | $2.88 | 63,200 | — | — |
| 1984-12-06 | $2.84 | $2.84 | 33,600 | — | — |
| 1984-12-05 | $2.81 | $2.81 | 16,800 | — | — |
| 1984-12-04 | $2.83 | $2.83 | 104,800 | — | — |
| 1984-12-03 | $2.83 | $2.83 | 67,200 | — | — |
| 1984-11-30 | $2.91 | $2.91 | 60,000 | — | — |
| 1984-11-29 | $2.98 | $2.98 | 432,000 | — | — |
| 1984-11-28 | $3.00 | $3.00 | 76,000 | — | — |
| 1984-11-27 | $2.97 | $2.97 | 152,000 | — | — |
| 1984-11-26 | $2.94 | $2.94 | 68,000 | — | — |
| 1984-11-23 | $2.92 | $2.92 | 196,800 | — | — |
| 1984-11-21 | $2.86 | $2.86 | 104,000 | — | — |
| 1984-11-20 | $2.86 | $2.86 | 438,400 | — | — |
| 1984-11-19 | $2.86 | $2.86 | 52,000 | — | — |
| 1984-11-16 | $2.84 | $2.84 | 72,800 | — | — |
| 1984-11-15 | $2.88 | $2.88 | 28,800 | — | — |
| 1984-11-14 | $2.83 | $2.83 | 77,600 | — | — |
| 1984-11-13 | $2.89 | $2.89 | 233,600 | — | — |
| 1984-11-12 | $2.97 | $2.97 | 138,400 | — | — |
| 1984-11-09 | $2.98 | $2.98 | 212,800 | — | — |
| 1984-11-08 | $3.00 | $3.00 | 33,600 | — | — |
| 1984-11-07 | $3.00 | $3.00 | 102,400 | — | — |
| 1984-11-06 | $3.03 | $3.03 | 160,000 | — | — |
| 1984-11-05 | $2.95 | $2.95 | 44,800 | — | — |
| 1984-11-02 | $2.89 | $2.89 | 239,200 | — | — |
| 1984-11-01 | $3.03 | $3.03 | 588,800 | — | — |
| 1984-10-31 | $2.88 | $2.88 | 302,400 | — | — |
| 1984-10-30 | $2.84 | $2.84 | 225,600 | — | — |
| 1984-10-29 | $2.83 | $2.83 | 118,400 | — | — |
| 1984-10-26 | $2.83 | $2.83 | 105,600 | — | — |
| 1984-10-25 | $2.98 | $2.98 | 339,200 | — | — |
| 1984-10-24 | $3.11 | $3.11 | 94,400 | — | — |
| 1984-10-23 | $3.13 | $3.13 | 52,800 | — | — |
| 1984-10-22 | $3.08 | $3.08 | 201,600 | — | — |
| 1984-10-19 | $3.11 | $3.11 | 372,800 | — | — |
| 1984-10-18 | $3.06 | $3.06 | 107,200 | — | — |
| 1984-10-17 | $3.00 | $3.00 | 47,200 | — | — |
| 1984-10-16 | $3.02 | $3.02 | 216,000 | — | — |
| 1984-10-15 | $3.03 | $3.03 | 250,400 | — | — |
| 1984-10-12 | $2.97 | $2.97 | 240,800 | — | — |
| 1984-10-11 | $2.94 | $2.94 | 228,800 | — | — |
| 1984-10-10 | $2.84 | $2.84 | 1,006,400 | — | — |
| 1984-10-09 | $2.84 | $2.84 | 436,000 | — | — |
| 1984-10-08 | $2.81 | $2.81 | 57,600 | — | — |
| 1984-10-05 | $2.91 | $2.91 | 136,800 | — | — |
| 1984-10-04 | $2.75 | $2.75 | 1,751,200 | — | — |
| 1984-10-03 | $2.69 | $2.69 | 835,200 | — | — |
| 1984-10-02 | $2.73 | $2.73 | 501,600 | — | — |
| 1984-10-01 | $2.75 | $2.75 | 885,600 | — | — |
| 1984-09-28 | $2.86 | $2.86 | 299,200 | — | — |
| 1984-09-27 | $2.98 | $2.98 | 321,600 | — | — |
| 1984-09-26 | $3.16 | $3.16 | 561,600 | — | — |
| 1984-09-25 | $3.13 | $3.13 | 474,400 | — | — |
| 1984-09-24 | $3.22 | $3.22 | 131,200 | — | — |
| 1984-09-21 | $3.25 | $3.25 | 123,200 | — | — |
| 1984-09-20 | $3.25 | $3.25 | 113,600 | — | — |
| 1984-09-19 | $3.19 | $3.19 | 342,400 | — | — |
| 1984-09-18 | $3.38 | $3.38 | 168,000 | — | — |
| 1984-09-17 | $3.41 | $3.41 | 93,600 | — | — |
| 1984-09-14 | $3.38 | $3.38 | 153,600 | — | — |
| 1984-09-13 | $3.38 | $3.38 | 104,800 | — | — |
| 1984-09-12 | $3.25 | $3.25 | 129,600 | — | — |
| 1984-09-11 | $3.38 | $3.38 | 601,600 | — | — |
| 1984-09-10 | $3.45 | $3.45 | 184,800 | — | — |
| 1984-09-07 | $3.47 | $3.47 | 208,000 | — | — |
| 1984-09-06 | $3.44 | $3.44 | 115,200 | — | — |
| 1984-09-05 | $3.38 | $3.38 | 140,800 | — | — |
| 1984-09-04 | $3.50 | $3.50 | 73,600 | — | — |
| 1984-08-31 | $3.55 | $3.55 | 88,800 | — | — |
| 1984-08-30 | $3.56 | $3.56 | 45,600 | — | — |
| 1984-08-29 | $3.63 | $3.62 | 96,000 | — | — |
| 1984-08-28 | $3.63 | $3.62 | 218,400 | — | — |
| 1984-08-27 | $3.66 | $3.66 | 224,800 | — | — |
| 1984-08-24 | $3.66 | $3.66 | 243,200 | — | — |
| 1984-08-23 | $3.73 | $3.73 | 444,000 | — | — |
| 1984-08-22 | $3.58 | $3.58 | 188,000 | — | — |
| 1984-08-21 | $3.58 | $3.58 | 88,800 | — | — |
| 1984-08-20 | $3.50 | $3.50 | 137,600 | — | — |
| 1984-08-17 | $3.45 | $3.45 | 61,600 | — | — |
| 1984-08-16 | $3.41 | $3.41 | 267,200 | — | — |
| 1984-08-15 | $3.38 | $3.38 | 280,800 | — | — |
| 1984-08-14 | $3.44 | $3.44 | 116,800 | — | — |
| 1984-08-13 | $3.55 | $3.55 | 260,000 | — | — |
| 1984-08-10 | $3.52 | $3.52 | 408,800 | — | — |
| 1984-08-09 | $3.38 | $3.38 | 298,400 | — | — |
| 1984-08-08 | $3.38 | $3.38 | 388,800 | — | — |
| 1984-08-07 | $3.52 | $3.52 | 270,400 | — | — |
| 1984-08-06 | $3.50 | $3.50 | 488,000 | — | — |
| 1984-08-03 | $3.39 | $3.39 | 656,000 | — | — |
| 1984-08-02 | $3.09 | $3.09 | 484,000 | — | — |
| 1984-08-01 | $2.91 | $2.91 | 508,800 | — | — |
| 1984-07-31 | $2.83 | $2.83 | 55,200 | — | — |
| 1984-07-30 | $2.81 | $2.81 | 76,800 | — | — |
| 1984-07-27 | $2.94 | $2.94 | 154,400 | — | — |
| 1984-07-26 | $2.73 | $2.73 | 260,000 | — | — |
| 1984-07-25 | $2.70 | $2.70 | 393,600 | — | — |
| 1984-07-24 | $2.69 | $2.69 | 223,200 | — | — |
| 1984-07-23 | $2.63 | $2.63 | 628,800 | — | — |
| 1984-07-20 | $2.73 | $2.73 | 52,000 | — | — |
| 1984-07-19 | $2.77 | $2.77 | 170,400 | — | — |
| 1984-07-18 | $2.80 | $2.80 | 109,600 | — | — |
| 1984-07-17 | $2.77 | $2.77 | 260,800 | — | — |
| 1984-07-16 | $2.75 | $2.75 | 126,400 | — | — |
| 1984-07-13 | $2.97 | $2.97 | 143,200 | — | — |
| 1984-07-12 | $2.91 | $2.91 | 164,800 | — | — |
| 1984-07-11 | $2.94 | $2.94 | 334,400 | — | — |
| 1984-07-10 | $3.05 | $3.05 | 471,200 | — | — |
| 1984-07-09 | $3.03 | $3.03 | 96,000 | — | — |
| 1984-07-06 | $3.03 | $3.03 | 12,000 | — | — |
| 1984-07-05 | $3.00 | $3.00 | 103,200 | — | — |
| 1984-07-03 | $3.05 | $3.05 | 565,600 | — | — |
| 1984-07-02 | $3.05 | $3.05 | 86,400 | — | — |
| 1984-06-29 | $3.06 | $3.06 | 23,200 | — | — |
| 1984-06-28 | $3.06 | $3.06 | 242,400 | — | — |
| 1984-06-27 | $3.02 | $3.02 | 264,000 | — | — |
| 1984-06-26 | $3.06 | $3.06 | 17,600 | — | — |
| 1984-06-25 | $3.09 | $3.09 | 281,600 | — | — |
| 1984-06-22 | $3.06 | $3.06 | 179,200 | — | — |
| 1984-06-21 | $3.00 | $3.00 | 1,505,600 | — | — |
| 1984-06-20 | $3.13 | $3.13 | 828,800 | — | — |
| 1984-06-19 | $3.08 | $3.08 | 621,600 | — | — |
| 1984-06-18 | $2.89 | $2.89 | 160,000 | — | — |
| 1984-06-15 | $2.88 | $2.88 | 122,400 | — | — |
| 1984-06-14 | $2.91 | $2.91 | 125,600 | — | — |
| 1984-06-13 | $2.92 | $2.92 | 164,000 | — | — |
| 1984-06-12 | $2.89 | $2.89 | 84,000 | — | — |
| 1984-06-11 | $2.91 | $2.91 | 228,800 | — | — |
| 1984-06-08 | $2.92 | $2.92 | 172,800 | — | — |
| 1984-06-07 | $2.92 | $2.92 | 242,400 | — | — |
| 1984-06-06 | $2.88 | $2.88 | 396,000 | — | — |
| 1984-06-05 | $2.84 | $2.84 | 52,000 | — | — |
| 1984-06-04 | $2.92 | $2.92 | 251,200 | — | — |
| 1984-06-01 | $2.88 | $2.88 | 164,800 | — | — |
| 1984-05-31 | $2.77 | $2.77 | 196,000 | — | — |
| 1984-05-30 | $2.70 | $2.70 | 504,800 | — | — |
| 1984-05-29 | $2.50 | $2.50 | 180,000 | — | — |
| 1984-05-25 | $2.50 | $2.50 | 237,600 | — | — |
| 1984-05-24 | $2.50 | $2.50 | 638,400 | — | — |
| 1984-05-23 | $2.50 | $2.50 | 1,123,200 | — | — |
| 1984-05-22 | $2.50 | $2.50 | 584,800 | — | — |
| 1984-05-21 | $2.47 | $2.47 | 503,200 | — | — |
| 1984-05-18 | $2.56 | $2.56 | 160,800 | — | — |
| 1984-05-17 | $2.53 | $2.53 | 1,060,800 | — | — |
| 1984-05-16 | $2.50 | $2.50 | 184,800 | — | — |
| 1984-05-15 | $2.53 | $2.53 | 1,357,600 | — | — |
| 1984-05-14 | $2.59 | $2.59 | 172,000 | — | — |
| 1984-05-11 | $2.66 | $2.66 | 102,400 | — | — |
| 1984-05-10 | $2.75 | $2.75 | 79,200 | — | — |
| 1984-05-09 | $2.78 | $2.78 | 665,600 | — | — |
| 1984-05-08 | $2.73 | $2.73 | 222,400 | — | — |
| 1984-05-07 | $2.66 | $2.66 | 168,000 | — | — |
| 1984-05-04 | $2.63 | $2.63 | 184,000 | — | — |
| 1984-05-03 | $2.77 | $2.77 | 144,800 | — | — |
| 1984-05-02 | $2.81 | $2.81 | 746,400 | — | — |
| 1984-05-01 | $2.81 | $2.81 | 395,200 | — | — |
| 1984-04-30 | $2.80 | $2.80 | 184,000 | — | — |
| 1984-04-27 | $2.72 | $2.72 | 164,800 | — | — |
| 1984-04-26 | $2.66 | $2.66 | 646,400 | — | — |
| 1984-04-25 | $2.63 | $2.63 | 131,200 | — | — |
| 1984-04-24 | $2.61 | $2.61 | 147,200 | — | — |
| 1984-04-23 | $2.59 | $2.59 | 171,200 | — | — |
| 1984-04-19 | $2.56 | $2.56 | 105,600 | — | — |
| 1984-04-18 | $2.58 | $2.58 | 36,800 | — | — |
| 1984-04-17 | $2.58 | $2.58 | 551,200 | — | — |
| 1984-04-16 | $2.53 | $2.53 | 115,200 | — | — |
| 1984-04-13 | $2.61 | $2.61 | 445,867 | — | — |
| 1984-04-12 | $2.53 | $2.53 | 171,733 | — | — |
| 1984-04-11 | $2.47 | $2.47 | 60,800 | — | — |
| 1984-04-10 | $2.50 | $2.50 | 331,733 | — | — |
| 1984-04-09 | $2.46 | $2.46 | 593,067 | — | — |
| 1984-04-06 | $2.46 | $2.46 | 333,867 | — | — |
| 1984-04-05 | $2.55 | $2.55 | 1,048,533 | — | — |
| 1984-04-04 | $2.61 | $2.61 | 648,533 | — | — |
| 1984-04-03 | $2.61 | $2.61 | 642,133 | — | — |
| 1984-04-02 | $2.75 | $2.75 | 762,667 | — | — |
| 1984-03-30 | $2.80 | $2.80 | 261,333 | — | — |
| 1984-03-29 | $2.84 | $2.84 | 1,214,933 | — | — |
| 1984-03-28 | $2.94 | $2.94 | 194,133 | — | — |
| 1984-03-27 | $2.91 | $2.91 | 36,267 | — | — |
| 1984-03-26 | $2.88 | $2.88 | 44,800 | — | — |
| 1984-03-23 | $2.87 | $2.87 | 186,667 | — | — |
| 1984-03-22 | $2.91 | $2.91 | 41,600 | — | — |
| 1984-03-21 | $2.98 | $2.98 | 250,667 | — | — |
| 1984-03-20 | $2.99 | $2.99 | 233,600 | — | — |
| 1984-03-19 | $2.96 | $2.96 | 179,200 | — | — |
| 1984-03-16 | $3.01 | $3.01 | 360,533 | — | — |
| 1984-03-15 | $2.93 | $2.93 | 103,467 | — | — |
| 1984-03-14 | $2.91 | $2.91 | 122,667 | — | — |
| 1984-03-13 | $2.84 | $2.84 | 2,829,867 | — | — |
| 1984-03-12 | $2.81 | $2.81 | 87,467 | — | — |
| 1984-03-09 | $2.89 | $2.89 | 59,733 | — | — |
| 1984-03-08 | $2.91 | $2.91 | 173,867 | — | — |
| 1984-03-07 | $2.98 | $2.98 | 85,333 | — | — |
| 1984-03-06 | $3.05 | $3.05 | 37,333 | — | — |
| 1984-03-05 | $3.11 | $3.11 | 87,467 | — | — |
| 1984-03-02 | $3.07 | $3.07 | 140,800 | — | — |
| 1984-03-01 | $3.04 | $3.04 | 75,733 | — | — |
| 1984-02-29 | $2.94 | $2.94 | 165,333 | — | — |
| 1984-02-28 | $2.96 | $2.96 | 446,933 | — | — |
| 1984-02-27 | $3.09 | $3.09 | 165,333 | — | — |
| 1984-02-24 | $3.02 | $3.02 | 313,600 | — | — |
| 1984-02-23 | $2.91 | $2.91 | 203,733 | — | — |
| 1984-02-22 | $2.94 | $2.94 | 35,200 | — | — |
| 1984-02-21 | $2.92 | $2.92 | 649,600 | — | — |
| 1984-02-17 | $3.05 | $3.05 | 472,533 | — | — |
| 1984-02-16 | $2.99 | $2.99 | 65,067 | — | — |
| 1984-02-15 | $3.06 | $3.06 | 411,733 | — | — |
| 1984-02-14 | $2.93 | $2.93 | 129,067 | — | — |
| 1984-02-13 | $2.74 | $2.74 | 140,800 | — | — |
| 1984-02-10 | $2.81 | $2.81 | 361,600 | — | — |
| 1984-02-09 | $2.78 | $2.78 | 312,533 | — | — |
| 1984-02-08 | $2.87 | $2.87 | 440,533 | — | — |
| 1984-02-07 | $2.92 | $2.92 | 205,867 | — | — |
| 1984-02-06 | $2.86 | $2.86 | 118,400 | — | — |
| 1984-02-03 | $2.96 | $2.96 | 121,600 | — | — |
| 1984-02-02 | $2.88 | $2.88 | 349,867 | — | — |
| 1984-02-01 | $2.93 | $2.93 | 1,102,933 | — | — |
| 1984-01-31 | $2.84 | $2.84 | 179,200 | — | — |
| 1984-01-30 | $2.85 | $2.85 | 297,600 | — | — |
| 1984-01-27 | $2.95 | $2.95 | 285,867 | — | — |
| 1984-01-26 | $3.18 | $3.18 | 179,200 | — | — |
| 1984-01-25 | $3.15 | $3.15 | 473,600 | — | — |
| 1984-01-24 | $3.07 | $3.07 | 483,200 | — | — |
| 1984-01-23 | $3.02 | $3.02 | 514,133 | — | — |
| 1984-01-20 | $3.12 | $3.12 | 584,533 | — | — |
| 1984-01-19 | $3.34 | $3.34 | 504,533 | — | — |
| 1984-01-18 | $3.53 | $3.53 | 154,667 | — | — |
| 1984-01-17 | $3.54 | $3.54 | 186,667 | — | — |
| 1984-01-16 | $3.60 | $3.60 | 153,600 | — | — |
| 1984-01-13 | $3.56 | $3.56 | 201,600 | — | — |
| 1984-01-12 | $3.60 | $3.60 | 39,467 | — | — |
| 1984-01-11 | $3.63 | $3.63 | 44,800 | — | — |
| 1984-01-10 | $3.63 | $3.63 | 345,600 | — | — |
| 1984-01-09 | $3.62 | $3.62 | 64,000 | — | — |
| 1984-01-06 | $3.66 | $3.66 | 434,133 | — | — |
| 1984-01-05 | $3.66 | $3.66 | 2,232,533 | — | — |
| 1984-01-04 | $3.61 | $3.61 | 53,333 | — | — |
| 1984-01-03 | $3.61 | $3.61 | 169,600 | — | — |