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
- 1980-06-02 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 | $5.65 | $6.32 | 80,325 | — | — |
| 1984-12-28 | $5.65 | $6.32 | 65,475 | — | — |
| 1984-12-27 | $5.57 | $6.23 | 81,000 | — | — |
| 1984-12-26 | $5.54 | $6.19 | 120,150 | — | — |
| 1984-12-24 | $5.56 | $6.21 | 86,400 | — | — |
| 1984-12-21 | $5.56 | $6.21 | 416,475 | — | — |
| 1984-12-20 | $5.56 | $6.21 | 180,225 | — | — |
| 1984-12-19 | $5.54 | $6.19 | 279,450 | — | — |
| 1984-12-18 | $5.50 | $6.15 | 321,975 | — | — |
| 1984-12-17 | $5.31 | $5.94 | 110,700 | — | — |
| 1984-12-14 | $5.30 | $5.92 | 94,500 | — | — |
| 1984-12-13 | $5.37 | $6.01 | 139,725 | — | — |
| 1984-12-12 | $5.37 | $6.01 | 27,000 | — | — |
| 1984-12-11 | $5.39 | $6.03 | 84,375 | — | — |
| 1984-12-10 | $5.28 | $5.90 | 309,150 | — | — |
| 1984-12-07 | $5.30 | $5.92 | 137,700 | — | — |
| 1984-12-06 | $5.30 | $5.92 | 61,425 | — | — |
| 1984-12-05 | $5.31 | $5.94 | 50,625 | — | — |
| 1984-12-04 | $5.30 | $5.92 | 518,400 | — | — |
| 1984-12-03 | $5.28 | $5.90 | 411,750 | — | — |
| 1984-11-30 | $5.30 | $5.92 | 127,575 | — | — |
| 1984-11-29 | $5.30 | $5.92 | 121,500 | — | — |
| 1984-11-28 | $5.39 | $6.03 | 51,975 | — | — |
| 1984-11-27 | $5.26 | $5.88 | 157,275 | — | — |
| 1984-11-26 | $5.11 | $5.72 | 74,925 | — | — |
| 1984-11-23 | $5.11 | $5.72 | 60,750 | — | — |
| 1984-11-21 | $5.17 | $5.78 | 62,100 | — | — |
| 1984-11-20 | $5.15 | $5.76 | 214,650 | — | — |
| 1984-11-19 | $5.17 | $5.78 | 118,800 | — | — |
| 1984-11-16 | $5.19 | $5.80 | 97,875 | — | — |
| 1984-11-15 | $5.20 | $5.82 | 124,875 | — | — |
| 1984-11-14 | $5.26 | $5.88 | 107,325 | — | — |
| 1984-11-13 | $5.28 | $5.90 | 104,625 | — | — |
| 1984-11-12 | $5.33 | $5.96 | 116,100 | — | — |
| 1984-11-09 | $5.41 | $6.05 | 112,725 | — | — |
| 1984-11-08 | $5.44 | $6.09 | 177,525 | — | — |
| 1984-11-07 | $5.46 | $6.11 | 151,875 | — | — |
| 1984-11-06 | $5.57 | $6.23 | 167,400 | — | — |
| 1984-11-05 | $5.63 | $6.30 | 326,025 | — | — |
| 1984-11-02 | $5.69 | $6.36 | 253,125 | — | — |
| 1984-11-01 | $5.67 | $6.34 | 594,000 | — | — |
| 1984-10-31 | $5.63 | $6.30 | 614,925 | — | — |
| 1984-10-30 | $5.63 | $6.30 | 189,000 | — | — |
| 1984-10-29 | $5.56 | $6.21 | 165,375 | — | — |
| 1984-10-26 | $5.57 | $6.23 | 469,125 | — | — |
| 1984-10-25 | $5.52 | $6.17 | 164,025 | — | — |
| 1984-10-24 | $5.52 | $6.17 | 230,850 | — | — |
| 1984-10-23 | $5.52 | $6.17 | 490,725 | — | — |
| 1984-10-22 | $5.41 | $6.05 | 693,225 | — | — |
| 1984-10-19 | $5.46 | $6.11 | 345,600 | — | — |
| 1984-10-18 | $5.43 | $6.07 | 1,038,825 | — | — |
| 1984-10-17 | $5.33 | $5.96 | 158,625 | — | — |
| 1984-10-16 | $5.28 | $5.90 | 272,025 | — | — |
| 1984-10-15 | $5.19 | $5.80 | 407,025 | — | — |
| 1984-10-12 | $5.22 | $5.84 | 53,325 | — | — |
| 1984-10-11 | $5.13 | $5.74 | 58,725 | — | — |
| 1984-10-10 | $5.04 | $5.63 | 451,575 | — | — |
| 1984-10-09 | $5.11 | $5.72 | 130,950 | — | — |
| 1984-10-08 | $5.19 | $5.80 | 149,850 | — | — |
| 1984-10-05 | $5.22 | $5.84 | 205,875 | — | — |
| 1984-10-04 | $5.11 | $5.72 | 169,425 | — | — |
| 1984-10-03 | $5.22 | $5.84 | 176,175 | — | — |
| 1984-10-02 | $5.30 | $5.92 | 1,127,250 | — | — |
| 1984-10-01 | $5.31 | $5.94 | 197,100 | — | — |
| 1984-09-28 | $5.28 | $5.90 | 183,600 | — | — |
| 1984-09-27 | $5.33 | $5.96 | 230,175 | — | — |
| 1984-09-26 | $5.30 | $5.92 | 45,900 | — | — |
| 1984-09-25 | $5.26 | $5.88 | 299,700 | — | — |
| 1984-09-24 | $5.26 | $5.88 | 233,550 | — | — |
| 1984-09-21 | $5.26 | $5.88 | 404,325 | — | — |
| 1984-09-20 | $5.30 | $5.92 | 847,800 | — | — |
| 1984-09-19 | $5.33 | $5.96 | 236,925 | — | — |
| 1984-09-18 | $5.30 | $5.92 | 147,150 | — | — |
| 1984-09-17 | $5.24 | $5.86 | 103,950 | — | — |
| 1984-09-14 | $5.20 | $5.82 | 216,000 | — | — |
| 1984-09-13 | $5.11 | $5.72 | 488,025 | — | — |
| 1984-09-12 | $5.04 | $5.63 | 229,500 | — | — |
| 1984-09-11 | $5.04 | $5.63 | 209,250 | — | — |
| 1984-09-10 | $4.98 | $5.57 | 381,375 | — | — |
| 1984-09-07 | $5.06 | $5.65 | 228,825 | — | — |
| 1984-09-06 | $5.06 | $5.65 | 193,050 | — | — |
| 1984-09-05 | $5.02 | $5.61 | 306,450 | — | — |
| 1984-09-04 | $5.00 | $5.59 | 140,400 | — | — |
| 1984-08-31 | $4.98 | $5.57 | 336,825 | — | — |
| 1984-08-30 | $4.96 | $5.55 | 93,150 | — | — |
| 1984-08-29 | $5.04 | $5.63 | 522,450 | — | — |
| 1984-08-28 | $5.04 | $5.63 | 261,900 | — | — |
| 1984-08-27 | $4.93 | $5.51 | 353,700 | — | — |
| 1984-08-24 | $4.96 | $5.55 | 107,325 | — | — |
| 1984-08-23 | $4.96 | $5.55 | 380,700 | — | — |
| 1984-08-22 | $4.96 | $5.55 | 401,625 | — | — |
| 1984-08-21 | $5.04 | $5.63 | 245,700 | — | — |
| 1984-08-20 | $4.89 | $5.47 | 101,250 | — | — |
| 1984-08-17 | $4.94 | $5.53 | 402,300 | — | — |
| 1984-08-16 | $4.89 | $5.47 | 65,475 | — | — |
| 1984-08-15 | $4.85 | $5.43 | 875,475 | — | — |
| 1984-08-14 | $5.13 | $5.74 | 103,950 | — | — |
| 1984-08-13 | $5.11 | $5.72 | 370,575 | — | — |
| 1984-08-10 | $5.13 | $5.74 | 183,600 | — | — |
| 1984-08-09 | $5.19 | $5.80 | 853,875 | — | — |
| 1984-08-08 | $4.91 | $5.49 | 140,400 | — | — |
| 1984-08-07 | $4.98 | $5.57 | 409,050 | — | — |
| 1984-08-06 | $5.00 | $5.59 | 442,800 | — | — |
| 1984-08-03 | $4.91 | $5.49 | 504,225 | — | — |
| 1984-08-02 | $4.63 | $5.18 | 484,650 | — | — |
| 1984-08-01 | $4.41 | $4.93 | 280,125 | — | — |
| 1984-07-31 | $4.15 | $4.64 | 88,425 | — | — |
| 1984-07-30 | $4.20 | $4.70 | 443,475 | — | — |
| 1984-07-27 | $4.26 | $4.76 | 284,175 | — | — |
| 1984-07-26 | $4.13 | $4.62 | 47,250 | — | — |
| 1984-07-25 | $4.11 | $4.51 | 44,550 | — | — |
| 1984-07-24 | $4.15 | $4.55 | 166,725 | — | — |
| 1984-07-23 | $4.13 | $4.53 | 137,700 | — | — |
| 1984-07-20 | $4.15 | $4.55 | 177,525 | — | — |
| 1984-07-19 | $4.20 | $4.61 | 153,225 | — | — |
| 1984-07-18 | $4.22 | $4.63 | 140,400 | — | — |
| 1984-07-17 | $4.22 | $4.63 | 116,100 | — | — |
| 1984-07-16 | $4.20 | $4.61 | 55,350 | — | — |
| 1984-07-13 | $4.20 | $4.61 | 142,425 | — | — |
| 1984-07-12 | $4.24 | $4.65 | 101,250 | — | — |
| 1984-07-11 | $4.19 | $4.59 | 685,800 | — | — |
| 1984-07-10 | $4.30 | $4.71 | 408,375 | — | — |
| 1984-07-09 | $4.41 | $4.84 | 171,450 | — | — |
| 1984-07-06 | $4.43 | $4.86 | 58,050 | — | — |
| 1984-07-05 | $4.39 | $4.82 | 1,330,425 | — | — |
| 1984-07-03 | $4.44 | $4.88 | 627,750 | — | — |
| 1984-07-02 | $4.37 | $4.80 | 544,725 | — | — |
| 1984-06-29 | $4.46 | $4.90 | 89,775 | — | — |
| 1984-06-28 | $4.54 | $4.98 | 108,675 | — | — |
| 1984-06-27 | $4.54 | $4.98 | 280,800 | — | — |
| 1984-06-26 | $4.56 | $5.00 | 219,375 | — | — |
| 1984-06-25 | $4.70 | $5.16 | 407,700 | — | — |
| 1984-06-22 | $4.78 | $5.24 | 68,850 | — | — |
| 1984-06-21 | $4.78 | $5.24 | 213,975 | — | — |
| 1984-06-20 | $4.72 | $5.18 | 356,400 | — | — |
| 1984-06-19 | $4.61 | $5.06 | 91,800 | — | — |
| 1984-06-18 | $4.52 | $4.96 | 66,150 | — | — |
| 1984-06-15 | $4.43 | $4.86 | 133,650 | — | — |
| 1984-06-14 | $4.43 | $4.86 | 540,000 | — | — |
| 1984-06-13 | $4.41 | $4.84 | 135,000 | — | — |
| 1984-06-12 | $4.41 | $4.84 | 77,625 | — | — |
| 1984-06-11 | $4.39 | $4.82 | 314,550 | — | — |
| 1984-06-08 | $4.31 | $4.73 | 67,500 | — | — |
| 1984-06-07 | $4.33 | $4.75 | 106,650 | — | — |
| 1984-06-06 | $4.37 | $4.80 | 539,325 | — | — |
| 1984-06-05 | $4.41 | $4.84 | 166,725 | — | — |
| 1984-06-04 | $4.48 | $4.92 | 425,250 | — | — |
| 1984-06-01 | $4.44 | $4.88 | 542,700 | — | — |
| 1984-05-31 | $4.37 | $4.80 | 176,850 | — | — |
| 1984-05-30 | $4.19 | $4.59 | 746,550 | — | — |
| 1984-05-29 | $4.07 | $4.47 | 371,925 | — | — |
| 1984-05-25 | $4.28 | $4.69 | 129,600 | — | — |
| 1984-05-24 | $4.39 | $4.82 | 262,575 | — | — |
| 1984-05-23 | $4.41 | $4.84 | 108,000 | — | — |
| 1984-05-22 | $4.44 | $4.88 | 474,525 | — | — |
| 1984-05-21 | $4.52 | $4.96 | 161,325 | — | — |
| 1984-05-18 | $4.63 | $5.08 | 191,700 | — | — |
| 1984-05-17 | $4.72 | $5.18 | 878,850 | — | — |
| 1984-05-16 | $4.89 | $5.36 | 382,050 | — | — |
| 1984-05-15 | $4.96 | $5.45 | 267,975 | — | — |
| 1984-05-14 | $4.96 | $5.45 | 54,675 | — | — |
| 1984-05-11 | $5.00 | $5.49 | 130,950 | — | — |
| 1984-05-10 | $4.98 | $5.47 | 303,750 | — | — |
| 1984-05-09 | $4.89 | $5.36 | 338,175 | — | — |
| 1984-05-08 | $4.94 | $5.43 | 243,000 | — | — |
| 1984-05-07 | $4.96 | $5.45 | 155,925 | — | — |
| 1984-05-04 | $5.07 | $5.57 | 71,550 | — | — |
| 1984-05-03 | $5.07 | $5.57 | 616,275 | — | — |
| 1984-05-02 | $5.17 | $5.67 | 847,800 | — | — |
| 1984-05-01 | $5.02 | $5.51 | 454,950 | — | — |
| 1984-04-30 | $5.00 | $5.49 | 212,625 | — | — |
| 1984-04-27 | $4.93 | $5.41 | 351,000 | — | — |
| 1984-04-26 | $4.94 | $5.43 | 285,525 | — | — |
| 1984-04-25 | $4.93 | $5.32 | 164,700 | — | — |
| 1984-04-24 | $4.87 | $5.26 | 137,025 | — | — |
| 1984-04-23 | $4.74 | $5.12 | 143,775 | — | — |
| 1984-04-19 | $4.76 | $5.14 | 149,850 | — | — |
| 1984-04-18 | $4.72 | $5.10 | 143,100 | — | — |
| 1984-04-17 | $4.67 | $5.04 | 272,025 | — | — |
| 1984-04-16 | $4.54 | $4.90 | 110,025 | — | — |
| 1984-04-13 | $4.56 | $4.92 | 322,650 | — | — |
| 1984-04-12 | $4.50 | $4.86 | 195,750 | — | — |
| 1984-04-11 | $4.48 | $4.84 | 210,600 | — | — |
| 1984-04-10 | $4.56 | $4.92 | 254,475 | — | — |
| 1984-04-09 | $4.48 | $4.84 | 510,300 | — | — |
| 1984-04-06 | $4.46 | $4.82 | 301,725 | — | — |
| 1984-04-05 | $4.57 | $4.94 | 263,925 | — | — |
| 1984-04-04 | $4.59 | $4.96 | 215,325 | — | — |
| 1984-04-03 | $4.63 | $5.00 | 197,775 | — | — |
| 1984-04-02 | $4.63 | $5.00 | 378,000 | — | — |
| 1984-03-30 | $4.70 | $5.08 | 206,550 | — | — |
| 1984-03-29 | $4.65 | $5.02 | 1,161,675 | — | — |
| 1984-03-28 | $4.78 | $5.16 | 542,700 | — | — |
| 1984-03-27 | $4.81 | $5.20 | 488,025 | — | — |
| 1984-03-26 | $4.81 | $5.20 | 811,350 | — | — |
| 1984-03-23 | $4.72 | $5.10 | 511,650 | — | — |
| 1984-03-22 | $4.76 | $5.14 | 167,400 | — | — |
| 1984-03-21 | $4.74 | $5.12 | 321,975 | — | — |
| 1984-03-20 | $4.74 | $5.12 | 240,975 | — | — |
| 1984-03-19 | $4.70 | $5.08 | 160,650 | — | — |
| 1984-03-16 | $4.80 | $5.18 | 390,150 | — | — |
| 1984-03-15 | $4.74 | $5.12 | 310,500 | — | — |
| 1984-03-14 | $4.85 | $5.24 | 87,075 | — | — |
| 1984-03-13 | $4.93 | $5.32 | 45,900 | — | — |
| 1984-03-12 | $4.94 | $5.34 | 629,775 | — | — |
| 1984-03-09 | $4.94 | $5.34 | 123,525 | — | — |
| 1984-03-08 | $4.93 | $5.32 | 133,650 | — | — |
| 1984-03-07 | $4.93 | $5.32 | 226,800 | — | — |
| 1984-03-06 | $4.93 | $5.32 | 147,825 | — | — |
| 1984-03-05 | $4.93 | $5.32 | 26,325 | — | — |
| 1984-03-02 | $4.94 | $5.34 | 174,150 | — | — |
| 1984-03-01 | $4.83 | $5.22 | 845,775 | — | — |
| 1984-02-29 | $4.81 | $5.20 | 587,925 | — | — |
| 1984-02-28 | $4.85 | $5.24 | 533,250 | — | — |
| 1984-02-27 | $4.89 | $5.28 | 720,900 | — | — |
| 1984-02-24 | $4.78 | $5.16 | 749,925 | — | — |
| 1984-02-23 | $4.65 | $5.02 | 401,625 | — | — |
| 1984-02-22 | $4.70 | $5.08 | 520,425 | — | — |
| 1984-02-21 | $4.70 | $5.08 | 457,650 | — | — |
| 1984-02-17 | $4.85 | $5.24 | 140,400 | — | — |
| 1984-02-16 | $4.85 | $5.24 | 93,825 | — | — |
| 1984-02-15 | $4.83 | $5.22 | 459,000 | — | — |
| 1984-02-14 | $5.00 | $5.40 | 60,750 | — | — |
| 1984-02-13 | $5.00 | $5.40 | 45,225 | — | — |
| 1984-02-10 | $4.96 | $5.36 | 202,500 | — | — |
| 1984-02-09 | $4.85 | $5.24 | 128,250 | — | — |
| 1984-02-08 | $4.85 | $5.24 | 1,088,775 | — | — |
| 1984-02-07 | $4.89 | $5.28 | 871,425 | — | — |
| 1984-02-06 | $4.78 | $5.16 | 1,609,875 | — | — |
| 1984-02-03 | $5.06 | $5.46 | 347,625 | — | — |
| 1984-02-02 | $5.07 | $5.40 | 840,375 | — | — |
| 1984-02-01 | $5.04 | $5.36 | 475,875 | — | — |
| 1984-01-31 | $5.13 | $5.46 | 1,308,150 | — | — |
| 1984-01-30 | $5.15 | $5.48 | 614,925 | — | — |
| 1984-01-27 | $5.24 | $5.58 | 152,550 | — | — |
| 1984-01-26 | $5.37 | $5.72 | 141,750 | — | — |
| 1984-01-25 | $5.41 | $5.76 | 532,575 | — | — |
| 1984-01-24 | $5.28 | $5.62 | 941,625 | — | — |
| 1984-01-23 | $5.33 | $5.68 | 980,100 | — | — |
| 1984-01-20 | $5.89 | $6.27 | 290,250 | — | — |
| 1984-01-19 | $5.93 | $6.31 | 176,850 | — | — |
| 1984-01-18 | $6.00 | $6.39 | 81,000 | — | — |
| 1984-01-17 | $6.04 | $6.43 | 62,100 | — | — |
| 1984-01-16 | $6.07 | $6.47 | 31,725 | — | — |
| 1984-01-13 | $6.15 | $6.54 | 239,625 | — | — |
| 1984-01-12 | $6.17 | $6.56 | 85,725 | — | — |
| 1984-01-11 | $6.20 | $6.60 | 110,700 | — | — |
| 1984-01-10 | $6.20 | $6.60 | 57,375 | — | — |
| 1984-01-09 | $6.17 | $6.56 | 302,400 | — | — |
| 1984-01-06 | $6.22 | $6.62 | 729,675 | — | — |
| 1984-01-05 | $6.44 | $6.86 | 596,700 | — | — |
| 1984-01-04 | $5.96 | $6.35 | 193,725 | — | — |
| 1984-01-03 | $5.96 | $6.35 | 203,850 | — | — |