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 | $4.56 | $5.07 | 78,366 | — | — |
| 1984-12-28 | $4.56 | $5.07 | 98,878 | — | — |
| 1984-12-27 | $4.56 | $5.07 | 145,161 | — | — |
| 1984-12-26 | $4.56 | $5.07 | 66,269 | — | — |
| 1984-12-24 | $4.59 | $5.09 | 45,231 | — | — |
| 1984-12-21 | $4.66 | $5.17 | 267,181 | — | — |
| 1984-12-20 | $4.66 | $5.17 | 133,590 | — | — |
| 1984-12-19 | $4.73 | $5.25 | 104,663 | — | — |
| 1984-12-18 | $4.75 | $5.28 | 109,397 | — | — |
| 1984-12-17 | $4.82 | $5.36 | 82,048 | — | — |
| 1984-12-14 | $4.90 | $5.44 | 192,496 | — | — |
| 1984-12-13 | $4.97 | $5.52 | 127,805 | — | — |
| 1984-12-12 | $5.04 | $5.60 | 88,885 | — | — |
| 1984-12-11 | $4.99 | $5.54 | 49,965 | — | — |
| 1984-12-10 | $4.99 | $5.54 | 113,604 | — | — |
| 1984-12-07 | $5.06 | $5.62 | 98,878 | — | — |
| 1984-12-06 | $5.06 | $5.62 | 90,463 | — | — |
| 1984-12-05 | $5.04 | $5.60 | 46,283 | — | — |
| 1984-12-04 | $5.04 | $5.60 | 79,418 | — | — |
| 1984-12-03 | $5.06 | $5.62 | 69,425 | — | — |
| 1984-11-30 | $5.09 | $5.65 | 58,380 | — | — |
| 1984-11-29 | $5.06 | $5.62 | 141,480 | — | — |
| 1984-11-28 | $5.04 | $5.60 | 159,888 | — | — |
| 1984-11-27 | $5.04 | $5.60 | 87,307 | — | — |
| 1984-11-26 | $5.04 | $5.60 | 193,022 | — | — |
| 1984-11-23 | $5.09 | $5.65 | 24,719 | — | — |
| 1984-11-21 | $5.11 | $5.68 | 1,065,041 | — | — |
| 1984-11-20 | $5.04 | $5.60 | 36,816 | — | — |
| 1984-11-19 | $4.99 | $5.54 | 110,975 | — | — |
| 1984-11-16 | $5.18 | $5.75 | 96,248 | — | — |
| 1984-11-15 | $5.35 | $5.94 | 442,321 | — | — |
| 1984-11-14 | $5.37 | $5.97 | 139,376 | — | — |
| 1984-11-13 | $5.32 | $5.91 | 398,667 | — | — |
| 1984-11-12 | $5.35 | $5.85 | 252,980 | — | — |
| 1984-11-09 | $5.37 | $5.88 | 124,649 | — | — |
| 1984-11-08 | $5.37 | $5.88 | 1,152,348 | — | — |
| 1984-11-07 | $5.23 | $5.72 | 105,189 | — | — |
| 1984-11-06 | $5.20 | $5.70 | 322,931 | — | — |
| 1984-11-05 | $5.23 | $5.72 | 48,387 | — | — |
| 1984-11-02 | $5.23 | $5.72 | 69,425 | — | — |
| 1984-11-01 | $5.25 | $5.75 | 188,815 | — | — |
| 1984-10-31 | $5.20 | $5.70 | 238,254 | — | — |
| 1984-10-30 | $5.20 | $5.70 | 1,180,749 | — | — |
| 1984-10-29 | $5.25 | $5.75 | 413,920 | — | — |
| 1984-10-26 | $5.28 | $5.78 | 48,387 | — | — |
| 1984-10-25 | $5.23 | $5.72 | 639,551 | — | — |
| 1984-10-24 | $5.30 | $5.80 | 193,022 | — | — |
| 1984-10-23 | $5.28 | $5.78 | 416,549 | — | — |
| 1984-10-22 | $5.20 | $5.70 | 222,475 | — | — |
| 1984-10-19 | $5.18 | $5.67 | 354,488 | — | — |
| 1984-10-18 | $5.13 | $5.62 | 190,918 | — | — |
| 1984-10-17 | $5.16 | $5.65 | 604,838 | — | — |
| 1984-10-16 | $5.25 | $5.75 | 320,301 | — | — |
| 1984-10-15 | $5.32 | $5.83 | 490,708 | — | — |
| 1984-10-12 | $5.51 | $6.04 | 642,706 | — | — |
| 1984-10-11 | $5.47 | $5.99 | 245,091 | — | — |
| 1984-10-10 | $5.47 | $5.99 | 500,175 | — | — |
| 1984-10-09 | $5.49 | $6.01 | 374,474 | — | — |
| 1984-10-08 | $5.51 | $6.04 | 198,282 | — | — |
| 1984-10-05 | $5.51 | $6.04 | 694,249 | — | — |
| 1984-10-04 | $5.32 | $5.83 | 303,997 | — | — |
| 1984-10-03 | $5.20 | $5.70 | 185,659 | — | — |
| 1984-10-02 | $5.09 | $5.57 | 386,570 | — | — |
| 1984-10-01 | $5.09 | $5.57 | 168,829 | — | — |
| 1984-09-28 | $5.04 | $5.52 | 204,067 | — | — |
| 1984-09-27 | $4.97 | $5.44 | 439,165 | — | — |
| 1984-09-26 | $4.87 | $5.33 | 206,171 | — | — |
| 1984-09-25 | $4.82 | $5.28 | 144,635 | — | — |
| 1984-09-24 | $4.87 | $5.33 | 130,435 | — | — |
| 1984-09-21 | $4.92 | $5.39 | 457,573 | — | — |
| 1984-09-20 | $4.97 | $5.44 | 509,642 | — | — |
| 1984-09-19 | $4.99 | $5.46 | 181,977 | — | — |
| 1984-09-18 | $4.97 | $5.44 | 134,116 | — | — |
| 1984-09-17 | $4.92 | $5.39 | 194,600 | — | — |
| 1984-09-14 | $4.92 | $5.39 | 203,015 | — | — |
| 1984-09-13 | $4.73 | $5.18 | 36,816 | — | — |
| 1984-09-12 | $4.66 | $5.10 | 177,770 | — | — |
| 1984-09-11 | $4.78 | $5.23 | 135,694 | — | — |
| 1984-09-10 | $4.75 | $5.20 | 205,645 | — | — |
| 1984-09-07 | $4.73 | $5.18 | 57,854 | — | — |
| 1984-09-06 | $4.71 | $5.15 | 151,473 | — | — |
| 1984-09-05 | $4.68 | $5.13 | 68,899 | — | — |
| 1984-09-04 | $4.75 | $5.20 | 150,421 | — | — |
| 1984-08-31 | $4.71 | $5.15 | 47,335 | — | — |
| 1984-08-30 | $4.71 | $5.15 | 75,736 | — | — |
| 1984-08-29 | $4.73 | $5.18 | 204,593 | — | — |
| 1984-08-28 | $4.75 | $5.20 | 49,965 | — | — |
| 1984-08-27 | $4.71 | $5.15 | 44,179 | — | — |
| 1984-08-24 | $4.80 | $5.26 | 365,533 | — | — |
| 1984-08-23 | $4.73 | $5.18 | 225,105 | — | — |
| 1984-08-22 | $4.71 | $5.15 | 384,993 | — | — |
| 1984-08-21 | $4.61 | $5.05 | 167,777 | — | — |
| 1984-08-20 | $4.54 | $4.97 | 154,628 | — | — |
| 1984-08-17 | $4.52 | $4.94 | 432,328 | — | — |
| 1984-08-16 | $4.56 | $5.00 | 305,049 | — | — |
| 1984-08-15 | $4.44 | $4.87 | 295,582 | — | — |
| 1984-08-14 | $4.37 | $4.79 | 403,927 | — | — |
| 1984-08-13 | $4.35 | $4.76 | 95,196 | — | — |
| 1984-08-10 | $4.37 | $4.79 | 259,817 | — | — |
| 1984-08-09 | $4.25 | $4.66 | 394,460 | — | — |
| 1984-08-08 | $4.23 | $4.63 | 452,314 | — | — |
| 1984-08-07 | $4.25 | $4.66 | 356,592 | — | — |
| 1984-08-06 | $4.35 | $4.68 | 765,778 | — | — |
| 1984-08-03 | $4.40 | $4.73 | 503,856 | — | — |
| 1984-08-02 | $4.11 | $4.42 | 373,422 | — | — |
| 1984-08-01 | $4.06 | $4.37 | 227,735 | — | — |
| 1984-07-31 | $4.02 | $4.32 | 94,144 | — | — |
| 1984-07-30 | $4.04 | $4.35 | 66,269 | — | — |
| 1984-07-27 | $4.14 | $4.45 | 113,604 | — | — |
| 1984-07-26 | $4.09 | $4.40 | 181,451 | — | — |
| 1984-07-25 | $4.04 | $4.35 | 194,600 | — | — |
| 1984-07-24 | $4.09 | $4.40 | 80,470 | — | — |
| 1984-07-23 | $4.04 | $4.35 | 458,625 | — | — |
| 1984-07-20 | $4.04 | $4.35 | 68,899 | — | — |
| 1984-07-19 | $4.18 | $4.50 | 203,541 | — | — |
| 1984-07-18 | $4.30 | $4.63 | 180,400 | — | — |
| 1984-07-17 | $4.47 | $4.81 | 67,321 | — | — |
| 1984-07-16 | $4.54 | $4.88 | 535,413 | — | — |
| 1984-07-13 | $4.54 | $4.88 | 397,089 | — | — |
| 1984-07-12 | $4.37 | $4.70 | 74,158 | — | — |
| 1984-07-11 | $4.35 | $4.68 | 55,750 | — | — |
| 1984-07-10 | $4.37 | $4.70 | 503,331 | — | — |
| 1984-07-09 | $4.37 | $4.70 | 138,850 | — | — |
| 1984-07-06 | $4.37 | $4.70 | 168,829 | — | — |
| 1984-07-05 | $4.37 | $4.70 | 115,708 | — | — |
| 1984-07-03 | $4.40 | $4.73 | 367,110 | — | — |
| 1984-07-02 | $4.33 | $4.65 | 502,805 | — | — |
| 1984-06-29 | $4.40 | $4.73 | 165,147 | — | — |
| 1984-06-28 | $4.49 | $4.83 | 264,551 | — | — |
| 1984-06-27 | $4.49 | $4.83 | 497,545 | — | — |
| 1984-06-26 | $4.61 | $4.96 | 181,977 | — | — |
| 1984-06-25 | $4.68 | $5.04 | 78,366 | — | — |
| 1984-06-22 | $4.73 | $5.09 | 205,119 | — | — |
| 1984-06-21 | $4.71 | $5.06 | 102,560 | — | — |
| 1984-06-20 | $4.75 | $5.11 | 176,192 | — | — |
| 1984-06-19 | $4.80 | $5.16 | 147,265 | — | — |
| 1984-06-18 | $4.78 | $5.14 | 207,223 | — | — |
| 1984-06-15 | $4.92 | $5.29 | 149,895 | — | — |
| 1984-06-14 | $5.04 | $5.42 | 91,515 | — | — |
| 1984-06-13 | $5.09 | $5.47 | 15,778 | — | — |
| 1984-06-12 | $5.04 | $5.42 | 84,677 | — | — |
| 1984-06-11 | $5.09 | $5.47 | 142,531 | — | — |
| 1984-06-08 | $5.20 | $5.60 | 63,114 | — | — |
| 1984-06-07 | $5.20 | $5.60 | 216,164 | — | — |
| 1984-06-06 | $5.18 | $5.57 | 289,270 | — | — |
| 1984-06-05 | $5.04 | $5.42 | 549,614 | — | — |
| 1984-06-04 | $4.78 | $5.14 | 383,941 | — | — |
| 1984-06-01 | $4.80 | $5.16 | 164,621 | — | — |
| 1984-05-31 | $4.85 | $5.22 | 103,085 | — | — |
| 1984-05-30 | $4.85 | $5.22 | 107,293 | — | — |
| 1984-05-29 | $4.94 | $5.32 | 55,224 | — | — |
| 1984-05-25 | $5.01 | $5.39 | 65,743 | — | — |
| 1984-05-24 | $5.09 | $5.47 | 123,597 | — | — |
| 1984-05-23 | $5.18 | $5.57 | 28,927 | — | — |
| 1984-05-22 | $5.16 | $5.55 | 774,719 | — | — |
| 1984-05-21 | $5.30 | $5.62 | 76,788 | — | — |
| 1984-05-18 | $5.30 | $5.62 | 69,951 | — | — |
| 1984-05-17 | $5.28 | $5.59 | 174,088 | — | — |
| 1984-05-16 | $5.32 | $5.64 | 734,221 | — | — |
| 1984-05-15 | $5.28 | $5.59 | 79,418 | — | — |
| 1984-05-14 | $5.30 | $5.62 | 372,370 | — | — |
| 1984-05-11 | $5.28 | $5.59 | 231,416 | — | — |
| 1984-05-10 | $5.28 | $5.59 | 24,719 | — | — |
| 1984-05-09 | $5.25 | $5.57 | 491,760 | — | — |
| 1984-05-08 | $5.25 | $5.57 | 54,698 | — | — |
| 1984-05-07 | $5.20 | $5.52 | 103,085 | — | — |
| 1984-05-04 | $5.23 | $5.54 | 73,107 | — | — |
| 1984-05-03 | $5.28 | $5.59 | 598,527 | — | — |
| 1984-05-02 | $5.25 | $5.57 | 55,750 | — | — |
| 1984-05-01 | $5.18 | $5.49 | 55,224 | — | — |
| 1984-04-30 | $5.13 | $5.44 | 38,394 | — | — |
| 1984-04-27 | $5.13 | $5.44 | 57,854 | — | — |
| 1984-04-26 | $5.18 | $5.49 | 114,656 | — | — |
| 1984-04-25 | $5.20 | $5.52 | 89,937 | — | — |
| 1984-04-24 | $5.13 | $5.44 | 94,670 | — | — |
| 1984-04-23 | $5.01 | $5.32 | 71,003 | — | — |
| 1984-04-19 | $5.04 | $5.34 | 134,642 | — | — |
| 1984-04-18 | $5.09 | $5.39 | 125,701 | — | — |
| 1984-04-17 | $5.11 | $5.42 | 84,151 | — | — |
| 1984-04-16 | $5.11 | $5.42 | 92,041 | — | — |
| 1984-04-13 | $5.09 | $5.39 | 129,383 | — | — |
| 1984-04-12 | $5.18 | $5.49 | 381,311 | — | — |
| 1984-04-11 | $5.20 | $5.52 | 63,639 | — | — |
| 1984-04-10 | $5.18 | $5.49 | 122,020 | — | — |
| 1984-04-09 | $5.18 | $5.49 | 561,711 | — | — |
| 1984-04-06 | $5.09 | $5.39 | 83,625 | — | — |
| 1984-04-05 | $5.13 | $5.44 | 145,161 | — | — |
| 1984-04-04 | $5.13 | $5.44 | 232,994 | — | — |
| 1984-04-03 | $5.09 | $5.39 | 98,352 | — | — |
| 1984-04-02 | $5.18 | $5.49 | 484,922 | — | — |
| 1984-03-30 | $5.11 | $5.42 | 96,248 | — | — |
| 1984-03-29 | $5.09 | $5.39 | 23,668 | — | — |
| 1984-03-28 | $5.13 | $5.44 | 78,892 | — | — |
| 1984-03-27 | $5.06 | $5.37 | 49,965 | — | — |
| 1984-03-26 | $5.09 | $5.39 | 32,083 | — | — |
| 1984-03-23 | $5.01 | $5.32 | 49,965 | — | — |
| 1984-03-22 | $5.01 | $5.32 | 244,039 | — | — |
| 1984-03-21 | $5.09 | $5.39 | 30,505 | — | — |
| 1984-03-20 | $5.06 | $5.37 | 42,602 | — | — |
| 1984-03-19 | $5.13 | $5.44 | 38,920 | — | — |
| 1984-03-16 | $5.18 | $5.49 | 15,252 | — | — |
| 1984-03-15 | $5.11 | $5.42 | 27,875 | — | — |
| 1984-03-14 | $5.16 | $5.47 | 84,677 | — | — |
| 1984-03-13 | $5.13 | $5.44 | 57,328 | — | — |
| 1984-03-12 | $5.13 | $5.44 | 30,505 | — | — |
| 1984-03-09 | $5.16 | $5.47 | 21,564 | — | — |
| 1984-03-08 | $5.13 | $5.44 | 44,705 | — | — |
| 1984-03-07 | $5.13 | $5.44 | 194,600 | — | — |
| 1984-03-06 | $5.16 | $5.47 | 115,708 | — | — |
| 1984-03-05 | $5.18 | $5.49 | 39,446 | — | — |
| 1984-03-02 | $5.32 | $5.64 | 533,835 | — | — |
| 1984-03-01 | $5.42 | $5.75 | 523,316 | — | — |
| 1984-02-29 | $5.13 | $5.44 | 95,722 | — | — |
| 1984-02-28 | $5.11 | $5.42 | 443,373 | — | — |
| 1984-02-27 | $5.16 | $5.47 | 236,150 | — | — |
| 1984-02-24 | $5.28 | $5.59 | 109,923 | — | — |
| 1984-02-23 | $5.13 | $5.44 | 66,795 | — | — |
| 1984-02-22 | $5.13 | $5.44 | 51,017 | — | — |
| 1984-02-21 | $5.13 | $5.44 | 80,996 | — | — |
| 1984-02-17 | $5.13 | $5.44 | 90,463 | — | — |
| 1984-02-16 | $5.09 | $5.39 | 88,359 | — | — |
| 1984-02-15 | $5.13 | $5.44 | 159,888 | — | — |
| 1984-02-14 | $5.23 | $5.54 | 47,861 | — | — |
| 1984-02-13 | $5.23 | $5.54 | 118,864 | — | — |
| 1984-02-10 | $5.13 | $5.44 | 24,719 | — | — |
| 1984-02-09 | $5.23 | $5.54 | 117,286 | — | — |
| 1984-02-08 | $5.25 | $5.57 | 389,726 | — | — |
| 1984-02-07 | $5.30 | $5.62 | 64,691 | — | — |
| 1984-02-06 | $5.18 | $5.41 | 412,342 | — | — |
| 1984-02-03 | $5.25 | $5.49 | 249,299 | — | — |
| 1984-02-02 | $5.32 | $5.56 | 142,531 | — | — |
| 1984-02-01 | $5.40 | $5.64 | 160,414 | — | — |
| 1984-01-31 | $5.40 | $5.64 | 110,975 | — | — |
| 1984-01-30 | $5.32 | $5.56 | 193,548 | — | — |
| 1984-01-27 | $5.32 | $5.56 | 130,961 | — | — |
| 1984-01-26 | $5.47 | $5.71 | 123,597 | — | — |
| 1984-01-25 | $5.51 | $5.76 | 192,496 | — | — |
| 1984-01-24 | $5.51 | $5.76 | 140,954 | — | — |
| 1984-01-23 | $5.37 | $5.61 | 62,062 | — | — |
| 1984-01-20 | $5.47 | $5.71 | 173,562 | — | — |
| 1984-01-19 | $5.51 | $5.76 | 320,827 | — | — |
| 1984-01-18 | $5.49 | $5.74 | 143,583 | — | — |
| 1984-01-17 | $5.51 | $5.76 | 174,614 | — | — |
| 1984-01-16 | $5.49 | $5.74 | 98,878 | — | — |
| 1984-01-13 | $5.32 | $5.56 | 162,517 | — | — |
| 1984-01-12 | $5.30 | $5.54 | 139,376 | — | — |
| 1984-01-11 | $5.25 | $5.49 | 45,757 | — | — |
| 1984-01-10 | $5.32 | $5.56 | 250,876 | — | — |
| 1984-01-09 | $5.40 | $5.64 | 124,123 | — | — |
| 1984-01-06 | $5.44 | $5.69 | 112,552 | — | — |
| 1984-01-05 | $5.44 | $5.69 | 72,055 | — | — |
| 1984-01-04 | $5.44 | $5.69 | 41,550 | — | — |
| 1984-01-03 | $5.47 | $5.71 | 288,744 | — | — |