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 | $5.48 | $5.54 | 36,788 | — | — |
| 1984-12-28 | $5.37 | $5.43 | 23,625 | — | — |
| 1984-12-27 | $5.26 | $5.32 | 82,350 | — | — |
| 1984-12-26 | $5.33 | $5.39 | 107,663 | — | — |
| 1984-12-24 | $5.41 | $5.47 | 1,688 | — | — |
| 1984-12-21 | $5.37 | $5.43 | 49,275 | — | — |
| 1984-12-20 | $5.33 | $5.39 | 4,725 | — | — |
| 1984-12-19 | $5.30 | $5.36 | 78,975 | — | — |
| 1984-12-18 | $5.04 | $5.09 | 163,013 | — | — |
| 1984-12-17 | $5.19 | $5.24 | 101,250 | — | — |
| 1984-12-14 | $5.07 | $5.13 | 463,050 | — | — |
| 1984-12-13 | $4.78 | $4.83 | 396,900 | — | — |
| 1984-12-12 | $5.04 | $5.09 | 153,563 | — | — |
| 1984-12-11 | $5.30 | $5.36 | 14,175 | — | — |
| 1984-12-10 | $5.33 | $5.39 | 30,713 | — | — |
| 1984-12-07 | $5.33 | $5.39 | 70,538 | — | — |
| 1984-12-06 | $5.41 | $5.47 | 11,138 | — | — |
| 1984-12-05 | $5.41 | $5.47 | 54,675 | — | — |
| 1984-12-04 | $5.41 | $5.47 | 64,800 | — | — |
| 1984-12-03 | $5.56 | $5.62 | 282,150 | — | — |
| 1984-11-30 | $5.74 | $5.81 | 85,725 | — | — |
| 1984-11-29 | $5.85 | $5.92 | 61,088 | — | — |
| 1984-11-28 | $6.11 | $6.18 | 44,550 | — | — |
| 1984-11-27 | $6.22 | $6.29 | 8,100 | — | — |
| 1984-11-26 | $6.26 | $6.33 | 16,875 | — | — |
| 1984-11-23 | $6.22 | $6.29 | 1,013 | — | — |
| 1984-11-21 | $6.22 | $6.29 | 204,188 | — | — |
| 1984-11-20 | $6.33 | $6.40 | 10,463 | — | — |
| 1984-11-19 | $6.37 | $6.44 | 255,150 | — | — |
| 1984-11-16 | $6.37 | $6.44 | 2,025 | — | — |
| 1984-11-15 | $6.44 | $6.52 | 2,025 | — | — |
| 1984-11-14 | $6.44 | $6.52 | 9,788 | — | — |
| 1984-11-13 | $6.44 | $6.52 | 36,450 | — | — |
| 1984-11-12 | $6.44 | $6.52 | 3,038 | — | — |
| 1984-11-09 | $6.48 | $6.55 | 9,113 | — | — |
| 1984-11-08 | $6.48 | $6.55 | 32,738 | — | — |
| 1984-11-07 | $6.37 | $6.44 | 70,200 | — | — |
| 1984-11-06 | $6.41 | $6.48 | 13,500 | — | — |
| 1984-11-05 | $6.48 | $6.55 | 255,150 | — | — |
| 1984-11-02 | $6.44 | $6.52 | 233,550 | — | — |
| 1984-11-01 | $6.52 | $6.59 | 12,488 | — | — |
| 1984-10-31 | $6.52 | $6.59 | 4,050 | — | — |
| 1984-10-30 | $6.52 | $6.59 | 25,313 | — | — |
| 1984-10-29 | $6.52 | $6.59 | 3,375 | — | — |
| 1984-10-26 | $6.52 | $6.56 | 1,013 | — | — |
| 1984-10-25 | $6.52 | $6.56 | 5,400 | — | — |
| 1984-10-24 | $6.52 | $6.56 | 1,688 | — | — |
| 1984-10-23 | $6.56 | $6.59 | 3,713 | — | — |
| 1984-10-22 | $6.67 | $6.71 | 44,213 | — | — |
| 1984-10-19 | $6.70 | $6.74 | 103,613 | — | — |
| 1984-10-18 | $6.59 | $6.63 | 5,738 | — | — |
| 1984-10-17 | $6.56 | $6.59 | 22,275 | — | — |
| 1984-10-16 | $6.59 | $6.63 | 16,875 | — | — |
| 1984-10-15 | $6.59 | $6.63 | 16,538 | — | — |
| 1984-10-12 | $6.63 | $6.67 | 4,725 | — | — |
| 1984-10-11 | $6.63 | $6.67 | 41,513 | — | — |
| 1984-10-10 | $6.52 | $6.56 | 10,800 | — | — |
| 1984-10-09 | $6.52 | $6.56 | 78,975 | — | — |
| 1984-10-08 | $6.52 | $6.56 | 56,363 | — | — |
| 1984-10-05 | $6.52 | $6.56 | 7,763 | — | — |
| 1984-10-04 | $6.52 | $6.56 | 138,038 | — | — |
| 1984-10-03 | $6.48 | $6.52 | 6,750 | — | — |
| 1984-10-02 | $6.52 | $6.56 | 86,063 | — | — |
| 1984-10-01 | $6.70 | $6.74 | 56,363 | — | — |
| 1984-09-28 | $6.78 | $6.82 | 21,600 | — | — |
| 1984-09-27 | $6.81 | $6.85 | 17,888 | — | — |
| 1984-09-26 | $6.85 | $6.89 | 43,875 | — | — |
| 1984-09-25 | $6.93 | $6.97 | 288,225 | — | — |
| 1984-09-24 | $6.52 | $6.56 | 46,238 | — | — |
| 1984-09-21 | $6.41 | $6.44 | 32,738 | — | — |
| 1984-09-20 | $6.37 | $6.41 | 52,988 | — | — |
| 1984-09-19 | $6.30 | $6.33 | 46,238 | — | — |
| 1984-09-18 | $6.41 | $6.44 | 63,788 | — | — |
| 1984-09-17 | $6.52 | $6.56 | 2,363 | — | — |
| 1984-09-14 | $6.59 | $6.63 | 92,475 | — | — |
| 1984-09-13 | $6.63 | $6.67 | 5,400 | — | — |
| 1984-09-12 | $6.67 | $6.71 | 1,350 | — | — |
| 1984-09-11 | $6.59 | $6.63 | 13,838 | — | — |
| 1984-09-10 | $6.63 | $6.67 | 4,388 | — | — |
| 1984-09-07 | $6.70 | $6.74 | 47,925 | — | — |
| 1984-09-06 | $6.67 | $6.71 | 19,575 | — | — |
| 1984-09-05 | $6.67 | $6.71 | 4,050 | — | — |
| 1984-09-04 | $6.74 | $6.78 | 338 | — | — |
| 1984-08-31 | $6.70 | $6.74 | 10,125 | — | — |
| 1984-08-30 | $6.67 | $6.71 | 3,375 | — | — |
| 1984-08-29 | $6.67 | $6.71 | 46,575 | — | — |
| 1984-08-28 | $6.67 | $6.71 | 1,688 | — | — |
| 1984-08-27 | $6.67 | $6.71 | 8,100 | — | — |
| 1984-08-24 | $6.67 | $6.71 | 2,025 | — | — |
| 1984-08-23 | $6.59 | $6.63 | 17,550 | — | — |
| 1984-08-22 | $6.70 | $6.74 | 10,800 | — | — |
| 1984-08-21 | $6.78 | $6.82 | 22,613 | — | — |
| 1984-08-20 | $6.67 | $6.71 | 25,988 | — | — |
| 1984-08-17 | $6.67 | $6.71 | 28,013 | — | — |
| 1984-08-16 | $6.63 | $6.67 | 34,088 | — | — |
| 1984-08-15 | $6.52 | $6.56 | 17,550 | — | — |
| 1984-08-14 | $6.52 | $6.56 | 15,188 | — | — |
| 1984-08-13 | $6.67 | $6.71 | 5,063 | — | — |
| 1984-08-10 | $6.78 | $6.82 | 26,325 | — | — |
| 1984-08-09 | $6.63 | $6.67 | 18,225 | — | — |
| 1984-08-08 | $6.56 | $6.59 | 15,525 | — | — |
| 1984-08-07 | $6.74 | $6.78 | 32,738 | — | — |
| 1984-08-06 | $6.89 | $6.93 | 77,288 | — | — |
| 1984-08-03 | $6.89 | $6.93 | 56,700 | — | — |
| 1984-08-02 | $6.33 | $6.37 | 25,988 | — | — |
| 1984-08-01 | $6.11 | $6.15 | 177,525 | — | — |
| 1984-07-31 | $6.15 | $6.18 | 3,375 | — | — |
| 1984-07-30 | $6.22 | $6.26 | 32,400 | — | — |
| 1984-07-27 | $6.19 | $6.19 | 11,138 | — | — |
| 1984-07-26 | $6.07 | $6.07 | 30,375 | — | — |
| 1984-07-25 | $6.07 | $6.07 | 14,850 | — | — |
| 1984-07-24 | $6.00 | $6.00 | 3,038 | — | — |
| 1984-07-23 | $6.00 | $6.00 | 8,100 | — | — |
| 1984-07-20 | $6.07 | $6.07 | 4,388 | — | — |
| 1984-07-19 | $6.07 | $6.07 | 13,163 | — | — |
| 1984-07-18 | $6.04 | $6.04 | 3,713 | — | — |
| 1984-07-17 | $6.04 | $6.04 | 13,838 | — | — |
| 1984-07-16 | $6.00 | $6.00 | 35,438 | — | — |
| 1984-07-13 | $6.07 | $6.07 | 7,763 | — | — |
| 1984-07-12 | $6.11 | $6.11 | 30,713 | — | — |
| 1984-07-11 | $6.07 | $6.07 | 34,763 | — | — |
| 1984-07-10 | $6.15 | $6.15 | 17,213 | — | — |
| 1984-07-09 | $6.19 | $6.19 | 11,138 | — | — |
| 1984-07-06 | $6.19 | $6.19 | 7,088 | — | — |
| 1984-07-05 | $6.15 | $6.15 | 7,763 | — | — |
| 1984-07-03 | $6.15 | $6.15 | 43,875 | — | — |
| 1984-07-02 | $6.19 | $6.19 | 28,013 | — | — |
| 1984-06-29 | $6.04 | $6.04 | 52,988 | — | — |
| 1984-06-28 | $6.04 | $6.04 | 21,263 | — | — |
| 1984-06-27 | $5.93 | $5.93 | 8,438 | — | — |
| 1984-06-26 | $5.93 | $5.93 | 21,263 | — | — |
| 1984-06-25 | $5.89 | $5.89 | 3,038 | — | — |
| 1984-06-22 | $5.93 | $5.93 | 42,188 | — | — |
| 1984-06-21 | $5.93 | $5.93 | 8,100 | — | — |
| 1984-06-20 | $5.93 | $5.93 | 106,650 | — | — |
| 1984-06-19 | $5.93 | $5.93 | 105,638 | — | — |
| 1984-06-18 | $5.96 | $5.96 | 7,088 | — | — |
| 1984-06-15 | $6.00 | $6.00 | 16,538 | — | — |
| 1984-06-14 | $5.96 | $5.96 | 2,363 | — | — |
| 1984-06-13 | $6.00 | $6.00 | 29,363 | — | — |
| 1984-06-12 | $5.93 | $5.93 | 39,488 | — | — |
| 1984-06-11 | $5.85 | $5.85 | 2,700 | — | — |
| 1984-06-08 | $5.85 | $5.85 | 5,063 | — | — |
| 1984-06-07 | $5.85 | $5.85 | 38,813 | — | — |
| 1984-06-06 | $5.81 | $5.81 | 4,388 | — | — |
| 1984-06-05 | $5.81 | $5.81 | 12,150 | — | — |
| 1984-06-04 | $5.85 | $5.85 | 21,938 | — | — |
| 1984-06-01 | $5.89 | $5.89 | 35,100 | — | — |
| 1984-05-31 | $5.78 | $5.78 | 21,263 | — | — |
| 1984-05-30 | $5.78 | $5.78 | 28,013 | — | — |
| 1984-05-29 | $5.81 | $5.81 | 14,850 | — | — |
| 1984-05-25 | $5.81 | $5.81 | 33,075 | — | — |
| 1984-05-24 | $5.81 | $5.81 | 50,625 | — | — |
| 1984-05-23 | $5.85 | $5.85 | 25,988 | — | — |
| 1984-05-22 | $5.85 | $5.85 | 416,138 | — | — |
| 1984-05-21 | $5.89 | $5.89 | 72,225 | — | — |
| 1984-05-18 | $6.00 | $6.00 | 13,500 | — | — |
| 1984-05-17 | $6.00 | $6.00 | 206,550 | — | — |
| 1984-05-16 | $5.85 | $5.85 | 17,550 | — | — |
| 1984-05-15 | $5.85 | $5.85 | 20,925 | — | — |
| 1984-05-14 | $5.85 | $5.85 | 32,063 | — | — |
| 1984-05-11 | $5.96 | $5.96 | 11,475 | — | — |
| 1984-05-10 | $5.89 | $5.89 | 47,925 | — | — |
| 1984-05-09 | $5.96 | $5.96 | 57,375 | — | — |
| 1984-05-08 | $6.00 | $6.00 | 84,713 | — | — |
| 1984-05-07 | $5.96 | $5.96 | 341,550 | — | — |
| 1984-05-04 | $5.96 | $5.96 | 51,300 | — | — |
| 1984-05-03 | $5.89 | $5.89 | 19,575 | — | — |
| 1984-05-02 | $5.81 | $5.81 | 69,863 | — | — |
| 1984-05-01 | $5.81 | $5.81 | 8,438 | — | — |
| 1984-04-30 | $5.81 | $5.81 | 263,588 | — | — |
| 1984-04-27 | $5.85 | $5.85 | 22,950 | — | — |
| 1984-04-26 | $5.81 | $5.81 | 37,125 | — | — |
| 1984-04-25 | $5.78 | $5.78 | 39,825 | — | — |
| 1984-04-24 | $5.78 | $5.78 | 68,175 | — | — |
| 1984-04-23 | $5.78 | $5.78 | 21,263 | — | — |
| 1984-04-19 | $5.81 | $5.81 | 51,300 | — | — |
| 1984-04-18 | $5.81 | $5.81 | 67,163 | — | — |
| 1984-04-17 | $5.78 | $5.78 | 3,713 | — | — |
| 1984-04-16 | $5.78 | $5.78 | 300,375 | — | — |
| 1984-04-13 | $5.78 | $5.78 | 50,963 | — | — |
| 1984-04-12 | $5.89 | $5.89 | 279,450 | — | — |
| 1984-04-11 | $5.78 | $5.78 | 37,800 | — | — |
| 1984-04-10 | $5.81 | $5.81 | 12,150 | — | — |
| 1984-04-09 | $5.81 | $5.81 | 11,813 | — | — |
| 1984-04-06 | $5.81 | $5.81 | 29,700 | — | — |
| 1984-04-05 | $5.93 | $5.93 | 10,800 | — | — |
| 1984-04-04 | $5.96 | $5.96 | 58,388 | — | — |
| 1984-04-03 | $5.96 | $5.96 | 9,788 | — | — |
| 1984-04-02 | $6.00 | $6.00 | 12,150 | — | — |
| 1984-03-30 | $5.93 | $5.93 | 11,475 | — | — |
| 1984-03-29 | $5.96 | $5.96 | 8,100 | — | — |
| 1984-03-28 | $6.04 | $6.04 | 320,963 | — | — |
| 1984-03-27 | $5.85 | $5.85 | 80,663 | — | — |
| 1984-03-26 | $5.85 | $5.85 | 5,063 | — | — |
| 1984-03-23 | $5.81 | $5.81 | 85,388 | — | — |
| 1984-03-22 | $5.78 | $5.78 | 41,175 | — | — |
| 1984-03-21 | $5.74 | $5.74 | 11,813 | — | — |
| 1984-03-20 | $5.78 | $5.78 | 86,063 | — | — |
| 1984-03-19 | $5.78 | $5.78 | 32,063 | — | — |
| 1984-03-16 | $5.78 | $5.78 | 11,138 | — | — |
| 1984-03-15 | $5.74 | $5.74 | 27,338 | — | — |
| 1984-03-14 | $5.70 | $5.70 | 45,225 | — | — |
| 1984-03-13 | $5.70 | $5.70 | 29,700 | — | — |
| 1984-03-12 | $5.74 | $5.74 | 183,263 | — | — |
| 1984-03-09 | $5.74 | $5.74 | 14,513 | — | — |
| 1984-03-08 | $5.74 | $5.74 | 11,475 | — | — |
| 1984-03-07 | $5.78 | $5.78 | 71,888 | — | — |
| 1984-03-06 | $5.85 | $5.85 | 29,025 | — | — |
| 1984-03-05 | $5.85 | $5.85 | 8,100 | — | — |
| 1984-03-02 | $5.96 | $5.96 | 66,825 | — | — |
| 1984-03-01 | $5.78 | $5.78 | 58,725 | — | — |
| 1984-02-29 | $5.59 | $5.59 | 53,663 | — | — |
| 1984-02-28 | $5.59 | $5.59 | 66,488 | — | — |
| 1984-02-27 | $5.67 | $5.67 | 23,288 | — | — |
| 1984-02-24 | $5.67 | $5.67 | 45,900 | — | — |
| 1984-02-23 | $5.56 | $5.56 | 41,850 | — | — |
| 1984-02-22 | $5.56 | $5.56 | 61,425 | — | — |
| 1984-02-21 | $5.56 | $5.56 | 96,188 | — | — |
| 1984-02-17 | $5.56 | $5.56 | 42,525 | — | — |
| 1984-02-16 | $5.63 | $5.63 | 78,975 | — | — |
| 1984-02-15 | $5.67 | $5.67 | 67,838 | — | — |
| 1984-02-14 | $5.56 | $5.56 | 193,725 | — | — |
| 1984-02-13 | $5.59 | $5.59 | 193,050 | — | — |
| 1984-02-10 | $5.70 | $5.70 | 282,488 | — | — |
| 1984-02-09 | $5.59 | $5.59 | 144,788 | — | — |
| 1984-02-08 | $5.63 | $5.63 | 71,213 | — | — |
| 1984-02-07 | $5.63 | $5.63 | 191,700 | — | — |
| 1984-02-06 | $5.63 | $5.63 | 131,288 | — | — |
| 1984-02-03 | $5.63 | $5.63 | 287,213 | — | — |
| 1984-02-02 | $5.63 | $5.63 | 2,282,175 | — | — |
| 1984-02-01 | $5.44 | $5.44 | 373,950 | — | — |
| 1984-01-31 | $5.30 | $5.30 | 420,525 | — | — |
| 1984-01-30 | $5.26 | $5.26 | 463,725 | — | — |
| 1984-01-27 | $5.33 | $5.33 | 143,100 | — | — |
| 1984-01-26 | $5.30 | $5.30 | 52,988 | — | — |
| 1984-01-25 | $5.37 | $5.37 | 96,188 | — | — |
| 1984-01-24 | $5.41 | $5.41 | 28,350 | — | — |
| 1984-01-23 | $5.33 | $5.33 | 61,088 | — | — |
| 1984-01-20 | $5.33 | $5.33 | 57,038 | — | — |
| 1984-01-19 | $5.33 | $5.33 | 19,913 | — | — |
| 1984-01-18 | $5.30 | $5.30 | 225,113 | — | — |
| 1984-01-17 | $5.41 | $5.41 | 61,763 | — | — |
| 1984-01-16 | $5.26 | $5.26 | 24,300 | — | — |
| 1984-01-13 | $5.30 | $5.30 | 20,250 | — | — |
| 1984-01-12 | $5.41 | $5.41 | 39,825 | — | — |
| 1984-01-11 | $5.44 | $5.44 | 35,438 | — | — |
| 1984-01-10 | $5.41 | $5.41 | 119,475 | — | — |
| 1984-01-09 | $5.26 | $5.26 | 40,838 | — | — |
| 1984-01-06 | $5.33 | $5.33 | 79,650 | — | — |
| 1984-01-05 | $5.11 | $5.11 | 46,913 | — | — |
| 1984-01-04 | $5.11 | $5.11 | 23,963 | — | — |
| 1984-01-03 | $5.04 | $5.04 | 105,975 | — | — |