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 | $5.32 | $5.54 | 1,004,898 | — | — |
| 1984-12-28 | $5.32 | $5.54 | 3,058,798 | — | — |
| 1984-12-27 | $5.42 | $5.61 | 79,562 | — | — |
| 1984-12-26 | $5.42 | $5.61 | 106,370 | — | — |
| 1984-12-24 | $5.43 | $5.63 | 92,534 | — | — |
| 1984-12-21 | $5.42 | $5.61 | 698,758 | — | — |
| 1984-12-20 | $5.32 | $5.51 | 326,894 | — | — |
| 1984-12-19 | $5.45 | $5.64 | 707,406 | — | — |
| 1984-12-18 | $5.46 | $5.66 | 2,116,166 | — | — |
| 1984-12-17 | $5.33 | $5.52 | 940,038 | — | — |
| 1984-12-14 | $5.32 | $5.51 | 761,024 | — | — |
| 1984-12-13 | $5.32 | $5.51 | 646,870 | — | — |
| 1984-12-12 | $5.39 | $5.58 | 298,356 | — | — |
| 1984-12-11 | $5.38 | $5.57 | 1,696,738 | — | — |
| 1984-12-10 | $5.32 | $5.51 | 325,165 | — | — |
| 1984-12-07 | $5.28 | $5.46 | 455,750 | — | — |
| 1984-12-06 | $5.28 | $5.46 | 1,073,217 | — | — |
| 1984-12-05 | $5.23 | $5.42 | 770,537 | — | — |
| 1984-12-04 | $5.15 | $5.33 | 421,158 | — | — |
| 1984-12-03 | $5.15 | $5.33 | 260,305 | — | — |
| 1984-11-30 | $5.20 | $5.39 | 539,635 | — | — |
| 1984-11-29 | $5.19 | $5.37 | 108,100 | — | — |
| 1984-11-28 | $5.25 | $5.43 | 1,336,116 | — | — |
| 1984-11-27 | $5.25 | $5.43 | 1,396,652 | — | — |
| 1984-11-26 | $5.19 | $5.37 | 1,249,636 | — | — |
| 1984-11-23 | $5.20 | $5.39 | 973,765 | — | — |
| 1984-11-21 | $5.15 | $5.33 | 837,126 | — | — |
| 1984-11-20 | $5.19 | $5.37 | 766,213 | — | — |
| 1984-11-19 | $5.17 | $5.36 | 1,382,815 | — | — |
| 1984-11-16 | $5.25 | $5.43 | 147,016 | — | — |
| 1984-11-15 | $5.25 | $5.43 | 308,734 | — | — |
| 1984-11-14 | $5.25 | $5.43 | 339,866 | — | — |
| 1984-11-13 | $5.23 | $5.42 | 377,918 | — | — |
| 1984-11-12 | $5.25 | $5.43 | 542,230 | — | — |
| 1984-11-09 | $5.22 | $5.40 | 351,109 | — | — |
| 1984-11-08 | $5.20 | $5.39 | 689,246 | — | — |
| 1984-11-07 | $5.25 | $5.43 | 1,028,247 | — | — |
| 1984-11-06 | $5.25 | $5.43 | 493,801 | — | — |
| 1984-11-05 | $5.17 | $5.36 | 868,259 | — | — |
| 1984-11-02 | $5.12 | $5.30 | 699,623 | — | — |
| 1984-11-01 | $5.17 | $5.36 | 521,474 | — | — |
| 1984-10-31 | $5.12 | $5.30 | 487,747 | — | — |
| 1984-10-30 | $5.22 | $5.40 | 216,200 | — | — |
| 1984-10-29 | $5.12 | $5.30 | 72,643 | — | — |
| 1984-10-26 | $5.12 | $5.30 | 178,149 | — | — |
| 1984-10-25 | $5.12 | $5.30 | 780,914 | — | — |
| 1984-10-24 | $5.13 | $5.31 | 587,199 | — | — |
| 1984-10-23 | $5.12 | $5.30 | 737,674 | — | — |
| 1984-10-22 | $5.03 | $5.21 | 1,191,694 | — | — |
| 1984-10-19 | $5.03 | $5.21 | 4,982,113 | — | — |
| 1984-10-18 | $4.91 | $5.09 | 1,435,568 | — | — |
| 1984-10-17 | $4.93 | $5.10 | 342,461 | — | — |
| 1984-10-16 | $5.04 | $5.22 | 272,412 | — | — |
| 1984-10-15 | $5.03 | $5.21 | 978,954 | — | — |
| 1984-10-12 | $4.96 | $5.13 | 313,058 | — | — |
| 1984-10-11 | $4.89 | $5.06 | 903,716 | — | — |
| 1984-10-10 | $4.93 | $5.10 | 950,415 | — | — |
| 1984-10-09 | $5.00 | $5.18 | 518,880 | — | — |
| 1984-10-08 | $4.97 | $5.15 | 191,986 | — | — |
| 1984-10-05 | $5.00 | $5.18 | 175,554 | — | — |
| 1984-10-04 | $5.03 | $5.21 | 388,295 | — | — |
| 1984-10-03 | $4.96 | $5.13 | 212,741 | — | — |
| 1984-10-02 | $5.00 | $5.18 | 438,454 | — | — |
| 1984-10-01 | $5.03 | $5.21 | 367,540 | — | — |
| 1984-09-28 | $5.06 | $5.24 | 440,183 | — | — |
| 1984-09-27 | $5.13 | $5.28 | 460,074 | — | — |
| 1984-09-26 | $5.16 | $5.31 | 230,902 | — | — |
| 1984-09-25 | $5.20 | $5.35 | 676,274 | — | — |
| 1984-09-24 | $5.35 | $5.50 | 437,589 | — | — |
| 1984-09-21 | $5.39 | $5.54 | 818,101 | — | — |
| 1984-09-20 | $5.52 | $5.68 | 450,561 | — | — |
| 1984-09-19 | $5.45 | $5.60 | 753,241 | — | — |
| 1984-09-18 | $5.33 | $5.48 | 471,316 | — | — |
| 1984-09-17 | $5.29 | $5.44 | 212,741 | — | — |
| 1984-09-14 | $5.35 | $5.50 | 1,046,408 | — | — |
| 1984-09-13 | $5.29 | $5.44 | 248,198 | — | — |
| 1984-09-12 | $5.35 | $5.50 | 378,782 | — | — |
| 1984-09-11 | $5.35 | $5.50 | 869,989 | — | — |
| 1984-09-10 | $5.42 | $5.57 | 285,384 | — | — |
| 1984-09-07 | $5.45 | $5.60 | 422,022 | — | — |
| 1984-09-06 | $5.48 | $5.63 | 683,192 | — | — |
| 1984-09-05 | $5.46 | $5.62 | 177,284 | — | — |
| 1984-09-04 | $5.46 | $5.62 | 300,950 | — | — |
| 1984-08-31 | $5.55 | $5.71 | 135,774 | — | — |
| 1984-08-30 | $5.54 | $5.69 | 641,682 | — | — |
| 1984-08-29 | $5.55 | $5.71 | 539,635 | — | — |
| 1984-08-28 | $5.51 | $5.66 | 518,015 | — | — |
| 1984-08-27 | $5.48 | $5.63 | 173,825 | — | — |
| 1984-08-24 | $5.52 | $5.68 | 980,683 | — | — |
| 1984-08-23 | $5.51 | $5.66 | 423,752 | — | — |
| 1984-08-22 | $5.54 | $5.69 | 397,808 | — | — |
| 1984-08-21 | $5.55 | $5.71 | 313,058 | — | — |
| 1984-08-20 | $5.48 | $5.63 | 422,022 | — | — |
| 1984-08-17 | $5.52 | $5.68 | 355,433 | — | — |
| 1984-08-16 | $5.33 | $5.48 | 413,374 | — | — |
| 1984-08-15 | $5.33 | $5.48 | 393,484 | — | — |
| 1984-08-14 | $5.32 | $5.47 | 515,421 | — | — |
| 1984-08-13 | $5.35 | $5.50 | 454,020 | — | — |
| 1984-08-10 | $5.33 | $5.48 | 834,532 | — | — |
| 1984-08-09 | $5.26 | $5.41 | 658,113 | — | — |
| 1984-08-08 | $5.17 | $5.32 | 329,489 | — | — |
| 1984-08-07 | $5.23 | $5.38 | 726,432 | — | — |
| 1984-08-06 | $5.19 | $5.34 | 1,171,804 | — | — |
| 1984-08-03 | $5.22 | $5.37 | 1,868,833 | — | — |
| 1984-08-02 | $5.02 | $5.16 | 228,307 | — | — |
| 1984-08-01 | $4.93 | $5.07 | 846,639 | — | — |
| 1984-07-31 | $4.70 | $4.83 | 359,757 | — | — |
| 1984-07-30 | $4.80 | $4.93 | 658,113 | — | — |
| 1984-07-27 | $4.87 | $5.01 | 490,342 | — | — |
| 1984-07-26 | $4.68 | $4.82 | 1,036,895 | — | — |
| 1984-07-25 | $4.57 | $4.70 | 335,542 | — | — |
| 1984-07-24 | $4.54 | $4.67 | 262,899 | — | — |
| 1984-07-23 | $4.60 | $4.73 | 623,521 | — | — |
| 1984-07-20 | $4.67 | $4.80 | 376,188 | — | — |
| 1984-07-19 | $4.71 | $4.85 | 863,070 | — | — |
| 1984-07-18 | $4.52 | $4.65 | 1,173,534 | — | — |
| 1984-07-17 | $4.51 | $4.64 | 1,143,266 | — | — |
| 1984-07-16 | $4.51 | $4.64 | 739,404 | — | — |
| 1984-07-13 | $4.55 | $4.68 | 792,157 | — | — |
| 1984-07-12 | $4.54 | $4.67 | 1,765,057 | — | — |
| 1984-07-11 | $4.63 | $4.76 | 259,440 | — | — |
| 1984-07-10 | $4.68 | $4.82 | 401,267 | — | — |
| 1984-07-09 | $4.81 | $4.95 | 194,580 | — | — |
| 1984-07-06 | $4.81 | $4.95 | 707,406 | — | — |
| 1984-07-05 | $4.90 | $5.04 | 413,374 | — | — |
| 1984-07-03 | $4.86 | $4.99 | 295,762 | — | — |
| 1984-07-02 | $4.78 | $4.92 | 411,645 | — | — |
| 1984-06-29 | $4.77 | $4.90 | 485,153 | — | — |
| 1984-06-28 | $4.74 | $4.87 | 202,363 | — | — |
| 1984-06-27 | $4.74 | $4.85 | 968,576 | — | — |
| 1984-06-26 | $4.80 | $4.90 | 437,589 | — | — |
| 1984-06-25 | $4.83 | $4.93 | 194,580 | — | — |
| 1984-06-22 | $4.90 | $5.01 | 370,134 | — | — |
| 1984-06-21 | $4.97 | $5.08 | 1,260,878 | — | — |
| 1984-06-20 | $4.89 | $4.99 | 226,578 | — | — |
| 1984-06-19 | $4.76 | $4.86 | 344,190 | — | — |
| 1984-06-18 | $4.81 | $4.92 | 307,004 | — | — |
| 1984-06-15 | $4.77 | $4.87 | 124,531 | — | — |
| 1984-06-14 | $4.77 | $4.87 | 271,547 | — | — |
| 1984-06-13 | $4.81 | $4.92 | 123,666 | — | — |
| 1984-06-12 | $4.81 | $4.92 | 264,629 | — | — |
| 1984-06-11 | $4.81 | $4.92 | 441,913 | — | — |
| 1984-06-08 | $4.83 | $4.93 | 560,390 | — | — |
| 1984-06-07 | $4.86 | $4.96 | 108,965 | — | — |
| 1984-06-06 | $4.94 | $5.05 | 489,477 | — | — |
| 1984-06-05 | $5.02 | $5.13 | 467,857 | — | — |
| 1984-06-04 | $4.96 | $5.07 | 504,178 | — | — |
| 1984-06-01 | $4.91 | $5.02 | 287,114 | — | — |
| 1984-05-31 | $4.71 | $4.82 | 234,361 | — | — |
| 1984-05-30 | $4.60 | $4.70 | 364,946 | — | — |
| 1984-05-29 | $4.65 | $4.76 | 363,216 | — | — |
| 1984-05-25 | $4.71 | $4.82 | 305,274 | — | — |
| 1984-05-24 | $4.67 | $4.77 | 407,321 | — | — |
| 1984-05-23 | $4.74 | $4.85 | 225,713 | — | — |
| 1984-05-22 | $4.78 | $4.89 | 229,172 | — | — |
| 1984-05-21 | $4.87 | $4.98 | 196,310 | — | — |
| 1984-05-18 | $4.87 | $4.98 | 211,011 | — | — |
| 1984-05-17 | $4.94 | $5.05 | 377,053 | — | — |
| 1984-05-16 | $5.03 | $5.14 | 144,422 | — | — |
| 1984-05-15 | $5.06 | $5.17 | 591,523 | — | — |
| 1984-05-14 | $5.13 | $5.24 | 230,037 | — | — |
| 1984-05-11 | $5.20 | $5.32 | 566,444 | — | — |
| 1984-05-10 | $5.30 | $5.42 | 639,952 | — | — |
| 1984-05-09 | $5.35 | $5.47 | 611,414 | — | — |
| 1984-05-08 | $5.26 | $5.38 | 96,858 | — | — |
| 1984-05-07 | $5.25 | $5.36 | 488,612 | — | — |
| 1984-05-04 | $5.22 | $5.33 | 566,444 | — | — |
| 1984-05-03 | $5.26 | $5.38 | 1,084,459 | — | — |
| 1984-05-02 | $5.30 | $5.42 | 804,264 | — | — |
| 1984-05-01 | $5.32 | $5.44 | 1,010,086 | — | — |
| 1984-04-30 | $5.36 | $5.48 | 313,058 | — | — |
| 1984-04-27 | $5.36 | $5.48 | 208,417 | — | — |
| 1984-04-26 | $5.41 | $5.52 | 218,794 | — | — |
| 1984-04-25 | $5.39 | $5.51 | 518,880 | — | — |
| 1984-04-24 | $5.46 | $5.58 | 452,290 | — | — |
| 1984-04-23 | $5.33 | $5.45 | 980,683 | — | — |
| 1984-04-19 | $5.39 | $5.51 | 492,071 | — | — |
| 1984-04-18 | $5.46 | $5.58 | 732,486 | — | — |
| 1984-04-17 | $5.41 | $5.52 | 956,469 | — | — |
| 1984-04-16 | $5.36 | $5.48 | 308,734 | — | — |
| 1984-04-13 | $5.33 | $5.45 | 761,889 | — | — |
| 1984-04-12 | $5.23 | $5.35 | 609,684 | — | — |
| 1984-04-11 | $5.15 | $5.26 | 42,375 | — | — |
| 1984-04-10 | $5.15 | $5.26 | 476,505 | — | — |
| 1984-04-09 | $5.15 | $5.26 | 390,890 | — | — |
| 1984-04-06 | $5.22 | $5.33 | 257,710 | — | — |
| 1984-04-05 | $5.23 | $5.35 | 908,905 | — | — |
| 1984-04-04 | $5.20 | $5.32 | 278,466 | — | — |
| 1984-04-03 | $5.25 | $5.36 | 428,941 | — | — |
| 1984-04-02 | $5.28 | $5.39 | 543,959 | — | — |
| 1984-03-30 | $5.32 | $5.44 | 1,308,442 | — | — |
| 1984-03-29 | $5.22 | $5.30 | 801,670 | — | — |
| 1984-03-28 | $5.16 | $5.24 | 1,386,274 | — | — |
| 1984-03-27 | $4.94 | $5.02 | 847,504 | — | — |
| 1984-03-26 | $4.96 | $5.04 | 362,351 | — | — |
| 1984-03-23 | $4.96 | $5.04 | 921,877 | — | — |
| 1984-03-22 | $4.97 | $5.05 | 1,301,524 | — | — |
| 1984-03-21 | $4.96 | $5.04 | 704,812 | — | — |
| 1984-03-20 | $4.86 | $4.94 | 721,243 | — | — |
| 1984-03-19 | $4.81 | $4.89 | 424,617 | — | — |
| 1984-03-16 | $4.81 | $4.89 | 2,459,491 | — | — |
| 1984-03-15 | $4.60 | $4.67 | 284,519 | — | — |
| 1984-03-14 | $4.64 | $4.72 | 2,273,559 | — | — |
| 1984-03-13 | $4.83 | $4.91 | 550,878 | — | — |
| 1984-03-12 | $4.78 | $4.86 | 173,825 | — | — |
| 1984-03-09 | $4.61 | $4.69 | 66,590 | — | — |
| 1984-03-08 | $4.55 | $4.63 | 108,100 | — | — |
| 1984-03-07 | $4.54 | $4.61 | 300,950 | — | — |
| 1984-03-06 | $4.55 | $4.63 | 191,986 | — | — |
| 1984-03-05 | $4.55 | $4.63 | 124,531 | — | — |
| 1984-03-02 | $4.48 | $4.55 | 621,791 | — | — |
| 1984-03-01 | $4.39 | $4.47 | 732,486 | — | — |
| 1984-02-29 | $4.52 | $4.60 | 135,774 | — | — |
| 1984-02-28 | $4.52 | $4.60 | 243,874 | — | — |
| 1984-02-27 | $4.51 | $4.58 | 208,417 | — | — |
| 1984-02-24 | $4.41 | $4.48 | 1,361,195 | — | — |
| 1984-02-23 | $4.28 | $4.35 | 682,327 | — | — |
| 1984-02-22 | $4.52 | $4.60 | 684,922 | — | — |
| 1984-02-21 | $4.63 | $4.70 | 245,603 | — | — |
| 1984-02-17 | $4.71 | $4.79 | 241,279 | — | — |
| 1984-02-16 | $4.78 | $4.86 | 727,297 | — | — |
| 1984-02-15 | $4.77 | $4.85 | 107,235 | — | — |
| 1984-02-14 | $4.86 | $4.94 | 225,713 | — | — |
| 1984-02-13 | $4.87 | $4.95 | 348,514 | — | — |
| 1984-02-10 | $4.83 | $4.91 | 1,034,301 | — | — |
| 1984-02-09 | $4.84 | $4.92 | 957,334 | — | — |
| 1984-02-08 | $4.89 | $4.97 | 999,709 | — | — |
| 1984-02-07 | $5.04 | $5.13 | 1,582,584 | — | — |
| 1984-02-06 | $5.09 | $5.17 | 823,290 | — | — |
| 1984-02-03 | $5.16 | $5.24 | 1,147,590 | — | — |
| 1984-02-02 | $5.17 | $5.26 | 652,059 | — | — |
| 1984-02-01 | $5.16 | $5.24 | 504,178 | — | — |
| 1984-01-31 | $5.20 | $5.29 | 2,190,538 | — | — |
| 1984-01-30 | $5.25 | $5.33 | 918,418 | — | — |
| 1984-01-27 | $5.26 | $5.35 | 599,306 | — | — |
| 1984-01-26 | $5.19 | $5.27 | 860,476 | — | — |
| 1984-01-25 | $5.19 | $5.27 | 834,532 | — | — |
| 1984-01-24 | $5.16 | $5.24 | 351,974 | — | — |
| 1984-01-23 | $5.15 | $5.23 | 663,302 | — | — |
| 1984-01-20 | $5.17 | $5.26 | 323,435 | — | — |
| 1984-01-19 | $5.23 | $5.32 | 131,450 | — | — |
| 1984-01-18 | $5.22 | $5.30 | 300,950 | — | — |
| 1984-01-17 | $5.25 | $5.33 | 290,573 | — | — |
| 1984-01-16 | $5.29 | $5.38 | 264,629 | — | — |
| 1984-01-13 | $5.35 | $5.44 | 396,078 | — | — |
| 1984-01-12 | $5.32 | $5.41 | 320,841 | — | — |
| 1984-01-11 | $5.23 | $5.32 | 134,044 | — | — |
| 1984-01-10 | $5.22 | $5.30 | 738,539 | — | — |
| 1984-01-09 | $5.23 | $5.32 | 459,209 | — | — |
| 1984-01-06 | $5.26 | $5.35 | 604,495 | — | — |
| 1984-01-05 | $5.23 | $5.32 | 1,221,098 | — | — |
| 1984-01-04 | $5.17 | $5.26 | 1,100,890 | — | — |
| 1984-01-03 | $5.22 | $5.30 | 182,473 | — | — |