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 | $3.78 | $3.85 | 89,600 | — | — |
| 1984-12-28 | $3.84 | $3.91 | 252,000 | — | — |
| 1984-12-27 | $3.72 | $3.78 | 176,400 | — | — |
| 1984-12-26 | $3.78 | $3.85 | 29,200 | — | — |
| 1984-12-24 | $3.78 | $3.85 | 432,400 | — | — |
| 1984-12-21 | $3.75 | $3.81 | 44,000 | — | — |
| 1984-12-20 | $3.81 | $3.88 | 66,800 | — | — |
| 1984-12-19 | $3.78 | $3.85 | 704,800 | — | — |
| 1984-12-18 | $3.81 | $3.88 | 332,400 | — | — |
| 1984-12-17 | $3.66 | $3.72 | 291,600 | — | — |
| 1984-12-14 | $3.47 | $3.53 | 195,200 | — | — |
| 1984-12-13 | $3.47 | $3.53 | 71,200 | — | — |
| 1984-12-12 | $3.50 | $3.56 | 82,000 | — | — |
| 1984-12-11 | $3.44 | $3.50 | 50,400 | — | — |
| 1984-12-10 | $3.50 | $3.56 | 96,000 | — | — |
| 1984-12-07 | $3.53 | $3.59 | 90,400 | — | — |
| 1984-12-06 | $3.50 | $3.56 | 72,000 | — | — |
| 1984-12-05 | $3.53 | $3.59 | 288,000 | — | — |
| 1984-12-04 | $3.56 | $3.62 | 591,200 | — | — |
| 1984-12-03 | $3.44 | $3.50 | 66,000 | — | — |
| 1984-11-30 | $3.34 | $3.40 | 68,800 | — | — |
| 1984-11-29 | $3.41 | $3.46 | 71,600 | — | — |
| 1984-11-28 | $3.44 | $3.50 | 72,000 | — | — |
| 1984-11-27 | $3.50 | $3.56 | 188,000 | — | — |
| 1984-11-26 | $3.50 | $3.56 | 102,000 | — | — |
| 1984-11-23 | $3.50 | $3.56 | 336,000 | — | — |
| 1984-11-21 | $3.38 | $3.43 | 95,600 | — | — |
| 1984-11-20 | $3.31 | $3.37 | 100,800 | — | — |
| 1984-11-19 | $3.25 | $3.31 | 84,400 | — | — |
| 1984-11-16 | $3.25 | $3.31 | 87,200 | — | — |
| 1984-11-15 | $3.38 | $3.43 | 28,800 | — | — |
| 1984-11-14 | $3.38 | $3.43 | 84,000 | — | — |
| 1984-11-13 | $3.41 | $3.46 | 231,200 | — | — |
| 1984-11-12 | $3.31 | $3.37 | 34,800 | — | — |
| 1984-11-09 | $3.34 | $3.40 | 70,800 | — | — |
| 1984-11-08 | $3.34 | $3.40 | 42,000 | — | — |
| 1984-11-07 | $3.31 | $3.37 | 57,600 | — | — |
| 1984-11-06 | $3.34 | $3.40 | 172,400 | — | — |
| 1984-11-05 | $3.25 | $3.31 | 92,000 | — | — |
| 1984-11-02 | $3.22 | $3.27 | 41,600 | — | — |
| 1984-11-01 | $3.25 | $3.31 | 47,200 | — | — |
| 1984-10-31 | $3.13 | $3.18 | 45,200 | — | — |
| 1984-10-30 | $3.19 | $3.24 | 50,800 | — | — |
| 1984-10-29 | $3.16 | $3.21 | 94,400 | — | — |
| 1984-10-26 | $3.25 | $3.31 | 97,200 | — | — |
| 1984-10-25 | $3.31 | $3.37 | 30,400 | — | — |
| 1984-10-24 | $3.41 | $3.46 | 85,200 | — | — |
| 1984-10-23 | $3.44 | $3.50 | 300,400 | — | — |
| 1984-10-22 | $3.41 | $3.46 | 130,000 | — | — |
| 1984-10-19 | $3.38 | $3.43 | 341,200 | — | — |
| 1984-10-18 | $3.28 | $3.34 | 305,600 | — | — |
| 1984-10-17 | $3.19 | $3.24 | 114,800 | — | — |
| 1984-10-16 | $3.13 | $3.18 | 37,600 | — | — |
| 1984-10-15 | $3.19 | $3.24 | 82,800 | — | — |
| 1984-10-12 | $3.19 | $3.24 | 145,600 | — | — |
| 1984-10-11 | $3.16 | $3.21 | 18,800 | — | — |
| 1984-10-10 | $3.16 | $3.21 | 144,000 | — | — |
| 1984-10-09 | $3.13 | $3.17 | 34,400 | — | — |
| 1984-10-08 | $3.13 | $3.17 | 34,000 | — | — |
| 1984-10-05 | $3.16 | $3.20 | 48,800 | — | — |
| 1984-10-04 | $3.06 | $3.11 | 58,400 | — | — |
| 1984-10-03 | $3.03 | $3.07 | 159,200 | — | — |
| 1984-10-02 | $3.00 | $3.04 | 42,800 | — | — |
| 1984-10-01 | $2.97 | $3.01 | 48,000 | — | — |
| 1984-09-28 | $2.97 | $3.01 | 20,800 | — | — |
| 1984-09-27 | $2.97 | $3.01 | 22,400 | — | — |
| 1984-09-26 | $2.94 | $2.98 | 22,800 | — | — |
| 1984-09-25 | $2.94 | $2.98 | 43,200 | — | — |
| 1984-09-24 | $2.97 | $3.01 | 118,000 | — | — |
| 1984-09-21 | $2.97 | $3.01 | 120,000 | — | — |
| 1984-09-20 | $2.94 | $2.98 | 63,600 | — | — |
| 1984-09-19 | $2.97 | $3.01 | 191,200 | — | — |
| 1984-09-18 | $2.94 | $2.98 | 40,000 | — | — |
| 1984-09-17 | $3.00 | $3.04 | 217,600 | — | — |
| 1984-09-14 | $3.00 | $3.04 | 58,800 | — | — |
| 1984-09-13 | $2.97 | $3.01 | 24,000 | — | — |
| 1984-09-12 | $3.00 | $3.04 | 44,000 | — | — |
| 1984-09-11 | $3.03 | $3.07 | 84,000 | — | — |
| 1984-09-10 | $2.94 | $2.98 | 100,800 | — | — |
| 1984-09-07 | $2.94 | $2.98 | 25,200 | — | — |
| 1984-09-06 | $2.94 | $2.98 | 16,400 | — | — |
| 1984-09-05 | $3.00 | $3.04 | 52,800 | — | — |
| 1984-09-04 | $3.00 | $3.04 | 61,200 | — | — |
| 1984-08-31 | $3.00 | $3.04 | 28,400 | — | — |
| 1984-08-30 | $3.06 | $3.11 | 94,800 | — | — |
| 1984-08-29 | $3.00 | $3.04 | 78,000 | — | — |
| 1984-08-28 | $3.00 | $3.04 | 25,600 | — | — |
| 1984-08-27 | $3.03 | $3.07 | 31,200 | — | — |
| 1984-08-24 | $3.09 | $3.14 | 26,800 | — | — |
| 1984-08-23 | $3.16 | $3.20 | 51,600 | — | — |
| 1984-08-22 | $3.16 | $3.20 | 189,200 | — | — |
| 1984-08-21 | $3.06 | $3.11 | 76,000 | — | — |
| 1984-08-20 | $2.97 | $3.01 | 27,600 | — | — |
| 1984-08-17 | $3.00 | $3.04 | 38,000 | — | — |
| 1984-08-16 | $3.03 | $3.07 | 25,600 | — | — |
| 1984-08-15 | $3.00 | $3.04 | 24,800 | — | — |
| 1984-08-14 | $2.97 | $3.01 | 178,000 | — | — |
| 1984-08-13 | $2.97 | $3.01 | 28,000 | — | — |
| 1984-08-10 | $3.00 | $3.04 | 154,000 | — | — |
| 1984-08-09 | $2.97 | $3.01 | 94,400 | — | — |
| 1984-08-08 | $2.94 | $2.98 | 461,200 | — | — |
| 1984-08-07 | $3.16 | $3.20 | 106,000 | — | — |
| 1984-08-06 | $3.19 | $3.23 | 658,800 | — | — |
| 1984-08-03 | $3.22 | $3.27 | 399,600 | — | — |
| 1984-08-02 | $3.09 | $3.14 | 217,600 | — | — |
| 1984-08-01 | $2.91 | $2.95 | 204,400 | — | — |
| 1984-07-31 | $2.72 | $2.76 | 138,400 | — | — |
| 1984-07-30 | $2.66 | $2.69 | 227,600 | — | — |
| 1984-07-27 | $2.66 | $2.69 | 724,000 | — | — |
| 1984-07-26 | $2.56 | $2.60 | 230,000 | — | — |
| 1984-07-25 | $2.50 | $2.54 | 56,000 | — | — |
| 1984-07-24 | $2.50 | $2.54 | 126,000 | — | — |
| 1984-07-23 | $2.44 | $2.47 | 216,800 | — | — |
| 1984-07-20 | $2.41 | $2.44 | 252,000 | — | — |
| 1984-07-19 | $2.44 | $2.47 | 862,000 | — | — |
| 1984-07-18 | $2.56 | $2.60 | 157,200 | — | — |
| 1984-07-17 | $2.59 | $2.63 | 552,000 | — | — |
| 1984-07-16 | $2.31 | $2.35 | 442,000 | — | — |
| 1984-07-13 | $2.53 | $2.57 | 41,200 | — | — |
| 1984-07-12 | $2.56 | $2.60 | 61,200 | — | — |
| 1984-07-11 | $2.59 | $2.63 | 49,200 | — | — |
| 1984-07-10 | $2.75 | $2.79 | 93,200 | — | — |
| 1984-07-09 | $2.81 | $2.84 | 45,600 | — | — |
| 1984-07-06 | $2.78 | $2.81 | 92,000 | — | — |
| 1984-07-05 | $2.78 | $2.81 | 50,400 | — | — |
| 1984-07-03 | $2.78 | $2.81 | 105,600 | — | — |
| 1984-07-02 | $2.81 | $2.84 | 30,000 | — | — |
| 1984-06-29 | $2.84 | $2.88 | 62,400 | — | — |
| 1984-06-28 | $2.88 | $2.91 | 294,400 | — | — |
| 1984-06-27 | $2.91 | $2.94 | 78,000 | — | — |
| 1984-06-26 | $2.94 | $2.97 | 52,000 | — | — |
| 1984-06-25 | $2.97 | $3.00 | 175,200 | — | — |
| 1984-06-22 | $2.97 | $3.00 | 43,600 | — | — |
| 1984-06-21 | $3.03 | $3.07 | 97,600 | — | — |
| 1984-06-20 | $3.00 | $3.03 | 42,400 | — | — |
| 1984-06-19 | $3.00 | $3.03 | 73,600 | — | — |
| 1984-06-18 | $2.97 | $3.00 | 71,600 | — | — |
| 1984-06-15 | $2.88 | $2.91 | 34,800 | — | — |
| 1984-06-14 | $2.97 | $3.00 | 38,800 | — | — |
| 1984-06-13 | $3.03 | $3.07 | 110,400 | — | — |
| 1984-06-12 | $3.03 | $3.07 | 30,000 | — | — |
| 1984-06-11 | $3.06 | $3.10 | 37,200 | — | — |
| 1984-06-08 | $3.13 | $3.16 | 82,400 | — | — |
| 1984-06-07 | $3.13 | $3.16 | 108,000 | — | — |
| 1984-06-06 | $3.09 | $3.13 | 38,000 | — | — |
| 1984-06-05 | $3.03 | $3.07 | 29,200 | — | — |
| 1984-06-04 | $3.06 | $3.10 | 83,200 | — | — |
| 1984-06-01 | $3.06 | $3.10 | 104,000 | — | — |
| 1984-05-31 | $2.94 | $2.97 | 57,600 | — | — |
| 1984-05-30 | $2.94 | $2.97 | 79,600 | — | — |
| 1984-05-29 | $2.91 | $2.94 | 52,000 | — | — |
| 1984-05-25 | $3.00 | $3.03 | 42,800 | — | — |
| 1984-05-24 | $2.97 | $3.00 | 72,800 | — | — |
| 1984-05-23 | $2.97 | $3.00 | 42,800 | — | — |
| 1984-05-22 | $2.97 | $3.00 | 91,600 | — | — |
| 1984-05-21 | $3.03 | $3.07 | 113,600 | — | — |
| 1984-05-18 | $3.09 | $3.13 | 38,800 | — | — |
| 1984-05-17 | $3.09 | $3.13 | 138,400 | — | — |
| 1984-05-16 | $3.19 | $3.22 | 117,200 | — | — |
| 1984-05-15 | $3.16 | $3.19 | 204,000 | — | — |
| 1984-05-14 | $3.25 | $3.29 | 65,200 | — | — |
| 1984-05-11 | $3.34 | $3.38 | 92,800 | — | — |
| 1984-05-10 | $3.34 | $3.38 | 32,800 | — | — |
| 1984-05-09 | $3.38 | $3.41 | 64,800 | — | — |
| 1984-05-08 | $3.38 | $3.41 | 53,600 | — | — |
| 1984-05-07 | $3.25 | $3.29 | 33,200 | — | — |
| 1984-05-04 | $3.25 | $3.29 | 30,000 | — | — |
| 1984-05-03 | $3.25 | $3.29 | 304,800 | — | — |
| 1984-05-02 | $3.31 | $3.35 | 202,400 | — | — |
| 1984-05-01 | $3.16 | $3.19 | 409,600 | — | — |
| 1984-04-30 | $3.09 | $3.13 | 51,600 | — | — |
| 1984-04-27 | $3.03 | $3.07 | 95,600 | — | — |
| 1984-04-26 | $3.00 | $3.03 | 65,600 | — | — |
| 1984-04-25 | $3.06 | $3.10 | 32,800 | — | — |
| 1984-04-24 | $3.06 | $3.10 | 57,600 | — | — |
| 1984-04-23 | $3.06 | $3.10 | 88,400 | — | — |
| 1984-04-19 | $3.09 | $3.13 | 70,800 | — | — |
| 1984-04-18 | $3.06 | $3.10 | 56,000 | — | — |
| 1984-04-17 | $3.03 | $3.07 | 174,000 | — | — |
| 1984-04-16 | $3.09 | $3.13 | 61,600 | — | — |
| 1984-04-13 | $3.19 | $3.22 | 144,800 | — | — |
| 1984-04-12 | $3.13 | $3.16 | 31,200 | — | — |
| 1984-04-11 | $3.06 | $3.10 | 36,800 | — | — |
| 1984-04-10 | $3.09 | $3.13 | 55,600 | — | — |
| 1984-04-09 | $3.13 | $3.15 | 42,400 | — | — |
| 1984-04-06 | $3.13 | $3.15 | 78,000 | — | — |
| 1984-04-05 | $3.16 | $3.18 | 75,600 | — | — |
| 1984-04-04 | $3.22 | $3.25 | 94,400 | — | — |
| 1984-04-03 | $3.28 | $3.31 | 203,200 | — | — |
| 1984-04-02 | $3.28 | $3.31 | 138,400 | — | — |
| 1984-03-30 | $3.50 | $3.53 | 119,200 | — | — |
| 1984-03-29 | $3.31 | $3.34 | 156,400 | — | — |
| 1984-03-28 | $3.25 | $3.28 | 205,600 | — | — |
| 1984-03-27 | $3.19 | $3.21 | 114,400 | — | — |
| 1984-03-26 | $3.09 | $3.12 | 50,000 | — | — |
| 1984-03-23 | $3.13 | $3.15 | 78,000 | — | — |
| 1984-03-22 | $3.13 | $3.15 | 35,600 | — | — |
| 1984-03-21 | $3.19 | $3.21 | 58,800 | — | — |
| 1984-03-20 | $3.16 | $3.18 | 74,800 | — | — |
| 1984-03-19 | $3.19 | $3.21 | 48,400 | — | — |
| 1984-03-16 | $3.19 | $3.21 | 704,800 | — | — |
| 1984-03-15 | $3.16 | $3.18 | 274,000 | — | — |
| 1984-03-14 | $3.06 | $3.09 | 214,000 | — | — |
| 1984-03-13 | $3.19 | $3.21 | 212,800 | — | — |
| 1984-03-12 | $3.19 | $3.21 | 93,200 | — | — |
| 1984-03-09 | $3.19 | $3.21 | 271,600 | — | — |
| 1984-03-08 | $3.19 | $3.21 | 214,800 | — | — |
| 1984-03-07 | $3.31 | $3.34 | 84,000 | — | — |
| 1984-03-06 | $3.38 | $3.40 | 150,800 | — | — |
| 1984-03-05 | $3.38 | $3.40 | 144,800 | — | — |
| 1984-03-02 | $3.41 | $3.43 | 189,200 | — | — |
| 1984-03-01 | $3.38 | $3.40 | 34,400 | — | — |
| 1984-02-29 | $3.34 | $3.37 | 230,000 | — | — |
| 1984-02-28 | $3.38 | $3.40 | 156,000 | — | — |
| 1984-02-27 | $3.47 | $3.50 | 409,200 | — | — |
| 1984-02-24 | $3.50 | $3.53 | 117,600 | — | — |
| 1984-02-23 | $3.47 | $3.50 | 71,200 | — | — |
| 1984-02-22 | $3.47 | $3.50 | 35,200 | — | — |
| 1984-02-21 | $3.47 | $3.50 | 32,400 | — | — |
| 1984-02-17 | $3.44 | $3.47 | 100,800 | — | — |
| 1984-02-16 | $3.47 | $3.50 | 115,600 | — | — |
| 1984-02-15 | $3.41 | $3.43 | 72,800 | — | — |
| 1984-02-14 | $3.38 | $3.40 | 146,800 | — | — |
| 1984-02-13 | $3.38 | $3.40 | 198,000 | — | — |
| 1984-02-10 | $3.50 | $3.53 | 103,200 | — | — |
| 1984-02-09 | $3.47 | $3.50 | 634,800 | — | — |
| 1984-02-08 | $3.56 | $3.59 | 115,200 | — | — |
| 1984-02-07 | $3.63 | $3.66 | 164,400 | — | — |
| 1984-02-06 | $3.63 | $3.66 | 260,000 | — | — |
| 1984-02-03 | $3.75 | $3.78 | 263,200 | — | — |
| 1984-02-02 | $3.81 | $3.84 | 72,000 | — | — |
| 1984-02-01 | $3.78 | $3.81 | 240,000 | — | — |
| 1984-01-31 | $3.81 | $3.84 | 630,400 | — | — |
| 1984-01-30 | $3.94 | $3.97 | 150,800 | — | — |
| 1984-01-27 | $4.00 | $4.03 | 110,800 | — | — |
| 1984-01-26 | $3.97 | $4.00 | 322,000 | — | — |
| 1984-01-25 | $4.00 | $4.03 | 192,400 | — | — |
| 1984-01-24 | $4.06 | $4.10 | 271,200 | — | — |
| 1984-01-23 | $4.09 | $4.13 | 256,000 | — | — |
| 1984-01-20 | $4.13 | $4.16 | 334,400 | — | — |
| 1984-01-19 | $4.13 | $4.16 | 640,400 | — | — |
| 1984-01-18 | $4.03 | $4.07 | 365,200 | — | — |
| 1984-01-17 | $4.03 | $4.07 | 780,000 | — | — |
| 1984-01-16 | $4.03 | $4.07 | 2,335,200 | — | — |
| 1984-01-13 | $3.72 | $3.75 | 203,600 | — | — |
| 1984-01-12 | $3.72 | $3.75 | 97,600 | — | — |
| 1984-01-11 | $3.66 | $3.69 | 216,800 | — | — |
| 1984-01-10 | $3.66 | $3.69 | 240,800 | — | — |
| 1984-01-09 | $3.56 | $3.58 | 438,000 | — | — |
| 1984-01-06 | $3.56 | $3.58 | 317,600 | — | — |
| 1984-01-05 | $3.53 | $3.55 | 164,800 | — | — |
| 1984-01-04 | $3.53 | $3.55 | 113,600 | — | — |
| 1984-01-03 | $3.44 | $3.46 | 74,000 | — | — |