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
- 1979-05-15 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 | $4.38 | $4.70 | 128,898 | — | — |
| 1984-12-28 | $4.38 | $4.70 | 94,479 | — | — |
| 1984-12-27 | $4.38 | $4.70 | 113,652 | — | — |
| 1984-12-26 | $4.44 | $4.76 | 54,285 | — | — |
| 1984-12-24 | $4.44 | $4.76 | 51,051 | — | — |
| 1984-12-21 | $4.44 | $4.73 | 119,196 | — | — |
| 1984-12-20 | $4.38 | $4.67 | 179,949 | — | — |
| 1984-12-19 | $4.44 | $4.73 | 106,029 | — | — |
| 1984-12-18 | $4.71 | $5.01 | 72,534 | — | — |
| 1984-12-17 | $4.65 | $4.96 | 142,989 | — | — |
| 1984-12-14 | $4.60 | $4.90 | 28,182 | — | — |
| 1984-12-13 | $4.60 | $4.90 | 39,732 | — | — |
| 1984-12-12 | $4.65 | $4.96 | 335,412 | — | — |
| 1984-12-11 | $4.71 | $5.01 | 198,891 | — | — |
| 1984-12-10 | $4.76 | $5.07 | 91,014 | — | — |
| 1984-12-07 | $4.71 | $5.01 | 22,176 | — | — |
| 1984-12-06 | $4.82 | $5.13 | 32,109 | — | — |
| 1984-12-05 | $4.76 | $5.07 | 48,048 | — | — |
| 1984-12-04 | $4.65 | $4.96 | 34,881 | — | — |
| 1984-12-03 | $4.65 | $4.96 | 91,014 | — | — |
| 1984-11-30 | $4.71 | $5.01 | 25,179 | — | — |
| 1984-11-29 | $4.76 | $5.07 | 260,106 | — | — |
| 1984-11-28 | $4.65 | $4.96 | 652,113 | — | — |
| 1984-11-27 | $4.65 | $4.96 | 52,206 | — | — |
| 1984-11-26 | $4.65 | $4.96 | 85,701 | — | — |
| 1984-11-23 | $4.82 | $5.13 | 37,422 | — | — |
| 1984-11-21 | $4.87 | $5.19 | 32,802 | — | — |
| 1984-11-20 | $4.87 | $5.19 | 51,975 | — | — |
| 1984-11-19 | $4.98 | $5.30 | 47,355 | — | — |
| 1984-11-16 | $5.03 | $5.36 | 41,580 | — | — |
| 1984-11-15 | $4.98 | $5.30 | 24,717 | — | — |
| 1984-11-14 | $5.03 | $5.36 | 210,210 | — | — |
| 1984-11-13 | $4.92 | $5.24 | 36,267 | — | — |
| 1984-11-12 | $4.82 | $5.13 | 35,343 | — | — |
| 1984-11-09 | $4.82 | $5.13 | 41,118 | — | — |
| 1984-11-08 | $4.87 | $5.19 | 121,737 | — | — |
| 1984-11-07 | $4.92 | $5.24 | 248,556 | — | — |
| 1984-11-06 | $4.49 | $4.78 | 69,531 | — | — |
| 1984-11-05 | $4.55 | $4.84 | 48,510 | — | — |
| 1984-11-02 | $4.38 | $4.67 | 24,717 | — | — |
| 1984-11-01 | $4.49 | $4.78 | 42,042 | — | — |
| 1984-10-31 | $4.33 | $4.61 | 84,315 | — | — |
| 1984-10-30 | $4.44 | $4.73 | 51,513 | — | — |
| 1984-10-29 | $4.44 | $4.73 | 40,887 | — | — |
| 1984-10-26 | $4.44 | $4.73 | 98,637 | — | — |
| 1984-10-25 | $4.55 | $4.84 | 21,945 | — | — |
| 1984-10-24 | $4.65 | $4.96 | 46,662 | — | — |
| 1984-10-23 | $4.49 | $4.78 | 42,273 | — | — |
| 1984-10-22 | $4.44 | $4.73 | 54,978 | — | — |
| 1984-10-19 | $4.49 | $4.78 | 104,181 | — | — |
| 1984-10-18 | $4.60 | $4.90 | 48,972 | — | — |
| 1984-10-17 | $4.82 | $5.13 | 63,525 | — | — |
| 1984-10-16 | $4.98 | $5.30 | 23,562 | — | — |
| 1984-10-15 | $5.03 | $5.36 | 38,577 | — | — |
| 1984-10-12 | $5.03 | $5.36 | 19,173 | — | — |
| 1984-10-11 | $4.98 | $5.30 | 59,367 | — | — |
| 1984-10-10 | $5.19 | $5.53 | 62,601 | — | — |
| 1984-10-09 | $5.19 | $5.53 | 80,388 | — | — |
| 1984-10-08 | $5.25 | $5.59 | 45,276 | — | — |
| 1984-10-05 | $5.36 | $5.71 | 43,428 | — | — |
| 1984-10-04 | $5.36 | $5.71 | 27,258 | — | — |
| 1984-10-03 | $5.30 | $5.65 | 47,817 | — | — |
| 1984-10-02 | $5.41 | $5.76 | 55,902 | — | — |
| 1984-10-01 | $5.41 | $5.76 | 111,573 | — | — |
| 1984-09-28 | $5.09 | $5.42 | 34,419 | — | — |
| 1984-09-27 | $5.14 | $5.48 | 15,708 | — | — |
| 1984-09-26 | $5.14 | $5.48 | 158,928 | — | — |
| 1984-09-25 | $5.14 | $5.48 | 19,404 | — | — |
| 1984-09-24 | $5.14 | $5.48 | 121,044 | — | — |
| 1984-09-21 | $5.14 | $5.44 | 42,966 | — | — |
| 1984-09-20 | $5.14 | $5.44 | 28,644 | — | — |
| 1984-09-19 | $5.19 | $5.50 | 57,981 | — | — |
| 1984-09-18 | $5.19 | $5.50 | 56,133 | — | — |
| 1984-09-17 | $5.25 | $5.56 | 219,450 | — | — |
| 1984-09-14 | $5.19 | $5.50 | 39,732 | — | — |
| 1984-09-13 | $5.19 | $5.50 | 23,331 | — | — |
| 1984-09-12 | $5.09 | $5.39 | 25,641 | — | — |
| 1984-09-11 | $5.09 | $5.39 | 39,039 | — | — |
| 1984-09-10 | $4.98 | $5.27 | 36,498 | — | — |
| 1984-09-07 | $5.03 | $5.33 | 10,395 | — | — |
| 1984-09-06 | $5.14 | $5.44 | 68,145 | — | — |
| 1984-09-05 | $5.25 | $5.56 | 37,191 | — | — |
| 1984-09-04 | $5.30 | $5.61 | 47,355 | — | — |
| 1984-08-31 | $5.52 | $5.84 | 141,834 | — | — |
| 1984-08-30 | $5.25 | $5.56 | 14,091 | — | — |
| 1984-08-29 | $5.25 | $5.56 | 37,884 | — | — |
| 1984-08-28 | $5.36 | $5.67 | 61,908 | — | — |
| 1984-08-27 | $5.25 | $5.56 | 78,309 | — | — |
| 1984-08-24 | $5.14 | $5.44 | 15,708 | — | — |
| 1984-08-23 | $5.14 | $5.44 | 49,203 | — | — |
| 1984-08-22 | $5.09 | $5.39 | 115,962 | — | — |
| 1984-08-21 | $4.82 | $5.10 | 99,330 | — | — |
| 1984-08-20 | $4.76 | $5.04 | 42,735 | — | — |
| 1984-08-17 | $4.92 | $5.21 | 22,869 | — | — |
| 1984-08-16 | $4.92 | $5.21 | 166,782 | — | — |
| 1984-08-15 | $4.98 | $5.27 | 19,173 | — | — |
| 1984-08-14 | $4.98 | $5.27 | 29,799 | — | — |
| 1984-08-13 | $5.09 | $5.39 | 32,802 | — | — |
| 1984-08-10 | $5.09 | $5.39 | 82,929 | — | — |
| 1984-08-09 | $4.87 | $5.16 | 61,677 | — | — |
| 1984-08-08 | $4.92 | $5.21 | 216,678 | — | — |
| 1984-08-07 | $4.49 | $4.76 | 45,507 | — | — |
| 1984-08-06 | $4.38 | $4.64 | 77,847 | — | — |
| 1984-08-03 | $4.38 | $4.64 | 148,533 | — | — |
| 1984-08-02 | $4.33 | $4.58 | 105,336 | — | — |
| 1984-08-01 | $4.27 | $4.53 | 89,397 | — | — |
| 1984-07-31 | $4.11 | $4.35 | 119,196 | — | — |
| 1984-07-30 | $4.11 | $4.35 | 87,780 | — | — |
| 1984-07-27 | $4.27 | $4.53 | 83,853 | — | — |
| 1984-07-26 | $4.60 | $4.87 | 44,814 | — | — |
| 1984-07-25 | $4.60 | $4.87 | 31,416 | — | — |
| 1984-07-24 | $4.65 | $4.93 | 48,048 | — | — |
| 1984-07-23 | $4.55 | $4.81 | 80,157 | — | — |
| 1984-07-20 | $4.87 | $5.16 | 24,948 | — | — |
| 1984-07-19 | $4.92 | $5.21 | 104,643 | — | — |
| 1984-07-18 | $4.92 | $5.21 | 26,334 | — | — |
| 1984-07-17 | $4.87 | $5.16 | 22,176 | — | — |
| 1984-07-16 | $4.92 | $5.21 | 38,577 | — | — |
| 1984-07-13 | $4.98 | $5.27 | 39,039 | — | — |
| 1984-07-12 | $4.82 | $5.10 | 36,960 | — | — |
| 1984-07-11 | $4.87 | $5.16 | 144,606 | — | — |
| 1984-07-10 | $4.87 | $5.16 | 43,428 | — | — |
| 1984-07-09 | $4.87 | $5.16 | 125,202 | — | — |
| 1984-07-06 | $4.87 | $5.16 | 74,844 | — | — |
| 1984-07-05 | $4.87 | $5.16 | 126,588 | — | — |
| 1984-07-03 | $4.76 | $5.04 | 57,750 | — | — |
| 1984-07-02 | $4.65 | $4.93 | 128,898 | — | — |
| 1984-06-29 | $4.76 | $5.04 | 51,513 | — | — |
| 1984-06-28 | $4.92 | $5.21 | 57,750 | — | — |
| 1984-06-27 | $4.98 | $5.27 | 80,388 | — | — |
| 1984-06-26 | $5.03 | $5.33 | 50,127 | — | — |
| 1984-06-25 | $5.09 | $5.39 | 51,975 | — | — |
| 1984-06-22 | $5.14 | $5.41 | 28,875 | — | — |
| 1984-06-21 | $5.14 | $5.41 | 42,273 | — | — |
| 1984-06-20 | $5.25 | $5.52 | 32,109 | — | — |
| 1984-06-19 | $5.30 | $5.58 | 172,557 | — | — |
| 1984-06-18 | $5.30 | $5.58 | 87,549 | — | — |
| 1984-06-15 | $5.19 | $5.47 | 129,822 | — | — |
| 1984-06-14 | $5.41 | $5.70 | 72,072 | — | — |
| 1984-06-13 | $5.41 | $5.70 | 77,847 | — | — |
| 1984-06-12 | $5.36 | $5.64 | 88,704 | — | — |
| 1984-06-11 | $5.52 | $5.81 | 38,577 | — | — |
| 1984-06-08 | $5.57 | $5.87 | 101,871 | — | — |
| 1984-06-07 | $5.63 | $5.92 | 51,513 | — | — |
| 1984-06-06 | $5.63 | $5.92 | 103,488 | — | — |
| 1984-06-05 | $5.57 | $5.87 | 94,017 | — | — |
| 1984-06-04 | $5.68 | $5.98 | 91,476 | — | — |
| 1984-06-01 | $5.79 | $6.09 | 36,729 | — | — |
| 1984-05-31 | $5.79 | $6.09 | 122,661 | — | — |
| 1984-05-30 | $5.79 | $6.09 | 24,486 | — | — |
| 1984-05-29 | $5.95 | $6.27 | 66,297 | — | — |
| 1984-05-25 | $5.90 | $6.21 | 57,750 | — | — |
| 1984-05-24 | $5.84 | $6.15 | 148,995 | — | — |
| 1984-05-23 | $5.95 | $6.27 | 88,704 | — | — |
| 1984-05-22 | $6.01 | $6.32 | 93,786 | — | — |
| 1984-05-21 | $6.01 | $6.32 | 82,698 | — | — |
| 1984-05-18 | $5.90 | $6.21 | 25,872 | — | — |
| 1984-05-17 | $6.01 | $6.32 | 65,604 | — | — |
| 1984-05-16 | $6.01 | $6.32 | 93,786 | — | — |
| 1984-05-15 | $6.01 | $6.32 | 46,200 | — | — |
| 1984-05-14 | $5.90 | $6.21 | 57,981 | — | — |
| 1984-05-11 | $5.90 | $6.21 | 73,920 | — | — |
| 1984-05-10 | $5.90 | $6.21 | 25,179 | — | — |
| 1984-05-09 | $5.90 | $6.21 | 63,756 | — | — |
| 1984-05-08 | $5.95 | $6.27 | 66,990 | — | — |
| 1984-05-07 | $5.95 | $6.27 | 29,106 | — | — |
| 1984-05-04 | $5.95 | $6.27 | 54,516 | — | — |
| 1984-05-03 | $6.06 | $6.38 | 49,203 | — | — |
| 1984-05-02 | $6.06 | $6.38 | 66,759 | — | — |
| 1984-05-01 | $6.06 | $6.38 | 36,267 | — | — |
| 1984-04-30 | $6.17 | $6.49 | 48,741 | — | — |
| 1984-04-27 | $6.11 | $6.44 | 41,811 | — | — |
| 1984-04-26 | $6.17 | $6.49 | 245,784 | — | — |
| 1984-04-25 | $5.95 | $6.27 | 101,178 | — | — |
| 1984-04-24 | $5.84 | $6.15 | 61,215 | — | — |
| 1984-04-23 | $5.84 | $6.15 | 77,385 | — | — |
| 1984-04-19 | $5.95 | $6.27 | 67,683 | — | — |
| 1984-04-18 | $5.95 | $6.27 | 66,759 | — | — |
| 1984-04-17 | $6.06 | $6.38 | 103,719 | — | — |
| 1984-04-16 | $6.01 | $6.32 | 39,039 | — | — |
| 1984-04-13 | $6.01 | $6.32 | 56,826 | — | — |
| 1984-04-12 | $5.95 | $6.27 | 39,501 | — | — |
| 1984-04-11 | $5.90 | $6.21 | 30,492 | — | — |
| 1984-04-10 | $5.90 | $6.21 | 41,349 | — | — |
| 1984-04-09 | $5.79 | $6.09 | 59,367 | — | — |
| 1984-04-06 | $5.84 | $6.15 | 59,136 | — | — |
| 1984-04-05 | $5.79 | $6.09 | 148,764 | — | — |
| 1984-04-04 | $6.06 | $6.38 | 86,163 | — | — |
| 1984-04-03 | $6.11 | $6.44 | 91,245 | — | — |
| 1984-04-02 | $6.22 | $6.55 | 145,299 | — | — |
| 1984-03-30 | $6.11 | $6.44 | 82,236 | — | — |
| 1984-03-29 | $6.06 | $6.38 | 116,886 | — | — |
| 1984-03-28 | $5.95 | $6.27 | 108,339 | — | — |
| 1984-03-27 | $5.84 | $6.15 | 67,914 | — | — |
| 1984-03-26 | $5.74 | $6.04 | 40,656 | — | — |
| 1984-03-23 | $5.84 | $6.12 | 63,987 | — | — |
| 1984-03-22 | $5.79 | $6.06 | 121,737 | — | — |
| 1984-03-21 | $5.90 | $6.18 | 198,198 | — | — |
| 1984-03-20 | $5.63 | $5.89 | 161,469 | — | — |
| 1984-03-19 | $5.63 | $5.89 | 206,976 | — | — |
| 1984-03-16 | $5.57 | $5.84 | 51,975 | — | — |
| 1984-03-15 | $5.47 | $5.72 | 54,978 | — | — |
| 1984-03-14 | $5.52 | $5.78 | 56,364 | — | — |
| 1984-03-13 | $5.52 | $5.78 | 80,850 | — | — |
| 1984-03-12 | $5.52 | $5.78 | 52,668 | — | — |
| 1984-03-09 | $5.41 | $5.67 | 137,445 | — | — |
| 1984-03-08 | $5.47 | $5.72 | 51,051 | — | — |
| 1984-03-07 | $5.41 | $5.67 | 53,361 | — | — |
| 1984-03-06 | $5.41 | $5.67 | 113,421 | — | — |
| 1984-03-05 | $5.30 | $5.55 | 95,403 | — | — |
| 1984-03-02 | $5.63 | $5.89 | 51,513 | — | — |
| 1984-03-01 | $5.74 | $6.01 | 83,391 | — | — |
| 1984-02-29 | $5.68 | $5.95 | 94,710 | — | — |
| 1984-02-28 | $5.47 | $5.72 | 147,840 | — | — |
| 1984-02-27 | $5.57 | $5.84 | 77,154 | — | — |
| 1984-02-24 | $5.41 | $5.67 | 55,209 | — | — |
| 1984-02-23 | $5.19 | $5.44 | 95,634 | — | — |
| 1984-02-22 | $5.14 | $5.38 | 49,896 | — | — |
| 1984-02-21 | $4.92 | $5.16 | 51,513 | — | — |
| 1984-02-17 | $5.09 | $5.33 | 74,151 | — | — |
| 1984-02-16 | $4.98 | $5.21 | 32,802 | — | — |
| 1984-02-15 | $4.98 | $5.21 | 35,343 | — | — |
| 1984-02-14 | $4.87 | $5.10 | 37,422 | — | — |
| 1984-02-13 | $4.82 | $5.04 | 43,197 | — | — |
| 1984-02-10 | $4.87 | $5.10 | 185,955 | — | — |
| 1984-02-09 | $4.87 | $5.10 | 73,227 | — | — |
| 1984-02-08 | $5.03 | $5.27 | 42,504 | — | — |
| 1984-02-07 | $5.09 | $5.33 | 75,075 | — | — |
| 1984-02-06 | $5.41 | $5.67 | 78,771 | — | — |
| 1984-02-03 | $5.57 | $5.84 | 78,309 | — | — |
| 1984-02-02 | $5.63 | $5.89 | 112,728 | — | — |
| 1984-02-01 | $5.57 | $5.84 | 57,981 | — | — |
| 1984-01-31 | $5.47 | $5.72 | 74,613 | — | — |
| 1984-01-30 | $5.41 | $5.67 | 53,823 | — | — |
| 1984-01-27 | $5.36 | $5.61 | 38,808 | — | — |
| 1984-01-26 | $5.41 | $5.67 | 62,601 | — | — |
| 1984-01-25 | $5.41 | $5.67 | 162,624 | — | — |
| 1984-01-24 | $5.30 | $5.55 | 97,251 | — | — |
| 1984-01-23 | $5.36 | $5.61 | 71,841 | — | — |
| 1984-01-20 | $5.36 | $5.61 | 42,504 | — | — |
| 1984-01-19 | $5.36 | $5.61 | 53,361 | — | — |
| 1984-01-18 | $5.36 | $5.61 | 118,041 | — | — |
| 1984-01-17 | $5.41 | $5.67 | 242,781 | — | — |
| 1984-01-16 | $5.09 | $5.33 | 41,118 | — | — |
| 1984-01-13 | $5.14 | $5.38 | 56,364 | — | — |
| 1984-01-12 | $5.14 | $5.38 | 72,072 | — | — |
| 1984-01-11 | $5.03 | $5.27 | 63,294 | — | — |
| 1984-01-10 | $5.03 | $5.27 | 160,776 | — | — |
| 1984-01-09 | $5.03 | $5.27 | 62,370 | — | — |
| 1984-01-06 | $5.03 | $5.27 | 79,464 | — | — |
| 1984-01-05 | $5.09 | $5.33 | 102,795 | — | — |
| 1984-01-04 | $5.14 | $5.38 | 78,540 | — | — |
| 1984-01-03 | $4.98 | $5.21 | 234,003 | — | — |