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
- 1982-03-31 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 | $4.93 | $5.84 | 821,700 | — | — |
| 1984-12-28 | $4.92 | $5.83 | 1,854,000 | — | — |
| 1984-12-27 | $4.83 | $5.73 | 987,300 | — | — |
| 1984-12-26 | $4.79 | $5.68 | 674,100 | — | — |
| 1984-12-24 | $4.78 | $5.66 | 655,200 | — | — |
| 1984-12-21 | $4.83 | $5.73 | 2,142,900 | — | — |
| 1984-12-20 | $4.78 | $5.66 | 2,017,800 | — | — |
| 1984-12-19 | $4.74 | $5.61 | 1,492,200 | — | — |
| 1984-12-18 | $4.75 | $5.63 | 3,956,400 | — | — |
| 1984-12-17 | $4.60 | $5.45 | 947,700 | — | — |
| 1984-12-14 | $4.56 | $5.40 | 1,116,000 | — | — |
| 1984-12-13 | $4.51 | $5.35 | 722,700 | — | — |
| 1984-12-12 | $4.58 | $5.43 | 878,400 | — | — |
| 1984-12-11 | $4.57 | $5.41 | 571,500 | — | — |
| 1984-12-10 | $4.51 | $5.35 | 1,375,200 | — | — |
| 1984-12-07 | $4.40 | $5.22 | 4,717,800 | — | — |
| 1984-12-06 | $4.46 | $5.20 | 2,301,300 | — | — |
| 1984-12-05 | $4.42 | $5.15 | 1,713,600 | — | — |
| 1984-12-04 | $4.44 | $5.18 | 931,500 | — | — |
| 1984-12-03 | $4.46 | $5.20 | 838,800 | — | — |
| 1984-11-30 | $4.47 | $5.21 | 1,051,200 | — | — |
| 1984-11-29 | $4.49 | $5.23 | 1,455,300 | — | — |
| 1984-11-28 | $4.56 | $5.31 | 1,946,700 | — | — |
| 1984-11-27 | $4.61 | $5.38 | 3,406,500 | — | — |
| 1984-11-26 | $4.53 | $5.28 | 2,882,700 | — | — |
| 1984-11-23 | $4.53 | $5.28 | 1,423,800 | — | — |
| 1984-11-21 | $4.44 | $5.18 | 697,500 | — | — |
| 1984-11-20 | $4.32 | $5.04 | 1,117,800 | — | — |
| 1984-11-19 | $4.25 | $4.95 | 672,300 | — | — |
| 1984-11-16 | $4.28 | $4.99 | 2,791,800 | — | — |
| 1984-11-15 | $4.28 | $4.99 | 2,192,400 | — | — |
| 1984-11-14 | $4.38 | $5.10 | 2,682,000 | — | — |
| 1984-11-13 | $4.44 | $5.18 | 2,502,000 | — | — |
| 1984-11-12 | $4.46 | $5.20 | 1,024,200 | — | — |
| 1984-11-09 | $4.44 | $5.18 | 1,473,300 | — | — |
| 1984-11-08 | $4.42 | $5.15 | 3,672,900 | — | — |
| 1984-11-07 | $4.39 | $5.12 | 1,385,100 | — | — |
| 1984-11-06 | $4.39 | $5.12 | 1,829,700 | — | — |
| 1984-11-05 | $4.40 | $5.13 | 2,352,600 | — | — |
| 1984-11-02 | $4.24 | $4.94 | 1,061,100 | — | — |
| 1984-11-01 | $4.18 | $4.87 | 3,697,200 | — | — |
| 1984-10-31 | $4.14 | $4.83 | 2,059,200 | — | — |
| 1984-10-30 | $4.25 | $4.95 | 1,693,800 | — | — |
| 1984-10-29 | $4.17 | $4.86 | 745,200 | — | — |
| 1984-10-26 | $4.08 | $4.76 | 824,400 | — | — |
| 1984-10-25 | $4.14 | $4.83 | 657,900 | — | — |
| 1984-10-24 | $4.22 | $4.92 | 946,800 | — | — |
| 1984-10-23 | $4.25 | $4.95 | 962,100 | — | — |
| 1984-10-22 | $4.31 | $5.02 | 763,200 | — | — |
| 1984-10-19 | $4.36 | $5.08 | 5,208,300 | — | — |
| 1984-10-18 | $4.32 | $5.04 | 2,304,900 | — | — |
| 1984-10-17 | $4.28 | $4.99 | 1,539,900 | — | — |
| 1984-10-16 | $4.28 | $4.99 | 1,004,400 | — | — |
| 1984-10-15 | $4.19 | $4.89 | 1,625,400 | — | — |
| 1984-10-12 | $4.17 | $4.86 | 2,569,500 | — | — |
| 1984-10-11 | $4.14 | $4.83 | 1,131,300 | — | — |
| 1984-10-10 | $4.14 | $4.83 | 991,800 | — | — |
| 1984-10-09 | $4.11 | $4.79 | 1,449,900 | — | — |
| 1984-10-08 | $4.10 | $4.78 | 482,400 | — | — |
| 1984-10-05 | $4.13 | $4.81 | 3,736,800 | — | — |
| 1984-10-04 | $4.19 | $4.89 | 968,400 | — | — |
| 1984-10-03 | $4.14 | $4.83 | 3,394,800 | — | — |
| 1984-10-02 | $4.13 | $4.81 | 891,000 | — | — |
| 1984-10-01 | $4.08 | $4.76 | 1,364,400 | — | — |
| 1984-09-28 | $4.06 | $4.73 | 4,438,800 | — | — |
| 1984-09-27 | $4.11 | $4.79 | 4,464,000 | — | — |
| 1984-09-26 | $4.04 | $4.71 | 913,500 | — | — |
| 1984-09-25 | $4.08 | $4.76 | 1,325,700 | — | — |
| 1984-09-24 | $4.03 | $4.70 | 1,118,700 | — | — |
| 1984-09-21 | $4.04 | $4.71 | 8,955,000 | — | — |
| 1984-09-20 | $4.17 | $4.86 | 3,643,200 | — | — |
| 1984-09-19 | $4.14 | $4.83 | 3,538,800 | — | — |
| 1984-09-18 | $4.14 | $4.83 | 2,610,900 | — | — |
| 1984-09-17 | $4.08 | $4.76 | 1,005,300 | — | — |
| 1984-09-14 | $4.08 | $4.76 | 3,956,400 | — | — |
| 1984-09-13 | $4.07 | $4.74 | 3,578,400 | — | — |
| 1984-09-12 | $3.97 | $4.63 | 1,458,900 | — | — |
| 1984-09-11 | $3.94 | $4.60 | 2,189,700 | — | — |
| 1984-09-10 | $3.94 | $4.60 | 1,987,200 | — | — |
| 1984-09-07 | $3.89 | $4.53 | 2,256,300 | — | — |
| 1984-09-06 | $3.94 | $4.60 | 1,937,700 | — | — |
| 1984-09-05 | $4.00 | $4.58 | 1,755,000 | — | — |
| 1984-09-04 | $4.00 | $4.58 | 872,100 | — | — |
| 1984-08-31 | $4.06 | $4.64 | 686,700 | — | — |
| 1984-08-30 | $4.04 | $4.63 | 1,103,400 | — | — |
| 1984-08-29 | $4.06 | $4.64 | 3,726,900 | — | — |
| 1984-08-28 | $4.07 | $4.66 | 1,237,500 | — | — |
| 1984-08-27 | $4.01 | $4.59 | 797,400 | — | — |
| 1984-08-24 | $3.94 | $4.52 | 3,133,800 | — | — |
| 1984-08-23 | $3.97 | $4.55 | 4,773,600 | — | — |
| 1984-08-22 | $4.11 | $4.71 | 8,518,500 | — | — |
| 1984-08-21 | $4.24 | $4.85 | 5,482,800 | — | — |
| 1984-08-20 | $4.13 | $4.72 | 2,166,300 | — | — |
| 1984-08-17 | $4.06 | $4.64 | 1,171,800 | — | — |
| 1984-08-16 | $3.99 | $4.56 | 1,560,600 | — | — |
| 1984-08-15 | $3.96 | $4.53 | 3,255,300 | — | — |
| 1984-08-14 | $3.92 | $4.48 | 4,995,000 | — | — |
| 1984-08-13 | $3.92 | $4.48 | 2,726,100 | — | — |
| 1984-08-10 | $3.86 | $4.42 | 7,506,900 | — | — |
| 1984-08-09 | $3.85 | $4.40 | 2,635,200 | — | — |
| 1984-08-08 | $3.69 | $4.23 | 2,053,800 | — | — |
| 1984-08-07 | $3.67 | $4.20 | 2,692,800 | — | — |
| 1984-08-06 | $3.67 | $4.20 | 3,024,900 | — | — |
| 1984-08-03 | $3.78 | $4.32 | 5,273,100 | — | — |
| 1984-08-02 | $3.67 | $4.20 | 4,527,900 | — | — |
| 1984-08-01 | $3.50 | $4.01 | 2,714,400 | — | — |
| 1984-07-31 | $3.33 | $3.82 | 691,200 | — | — |
| 1984-07-30 | $3.36 | $3.85 | 1,726,200 | — | — |
| 1984-07-27 | $3.36 | $3.85 | 3,045,600 | — | — |
| 1984-07-26 | $3.36 | $3.85 | 2,871,900 | — | — |
| 1984-07-25 | $3.32 | $3.80 | 3,813,300 | — | — |
| 1984-07-24 | $3.22 | $3.69 | 1,983,600 | — | — |
| 1984-07-23 | $3.24 | $3.70 | 2,451,600 | — | — |
| 1984-07-20 | $3.08 | $3.53 | 2,915,100 | — | — |
| 1984-07-19 | $3.01 | $3.45 | 7,110,000 | — | — |
| 1984-07-18 | $3.13 | $3.58 | 5,135,400 | — | — |
| 1984-07-17 | $3.26 | $3.74 | 3,710,700 | — | — |
| 1984-07-16 | $3.31 | $3.78 | 1,314,000 | — | — |
| 1984-07-13 | $3.40 | $3.90 | 3,967,200 | — | — |
| 1984-07-12 | $3.50 | $4.01 | 1,444,500 | — | — |
| 1984-07-11 | $3.50 | $4.01 | 1,870,200 | — | — |
| 1984-07-10 | $3.65 | $4.18 | 1,169,100 | — | — |
| 1984-07-09 | $3.63 | $4.15 | 742,500 | — | — |
| 1984-07-06 | $3.51 | $4.02 | 969,300 | — | — |
| 1984-07-05 | $3.47 | $3.97 | 2,453,400 | — | — |
| 1984-07-03 | $3.51 | $4.02 | 1,992,600 | — | — |
| 1984-07-02 | $3.44 | $3.94 | 2,424,600 | — | — |
| 1984-06-29 | $3.49 | $3.99 | 1,562,400 | — | — |
| 1984-06-28 | $3.49 | $3.99 | 2,220,300 | — | — |
| 1984-06-27 | $3.40 | $3.90 | 1,494,000 | — | — |
| 1984-06-26 | $3.51 | $4.02 | 1,269,000 | — | — |
| 1984-06-25 | $3.58 | $4.10 | 521,100 | — | — |
| 1984-06-22 | $3.64 | $4.17 | 986,400 | — | — |
| 1984-06-21 | $3.63 | $4.15 | 2,269,800 | — | — |
| 1984-06-20 | $3.67 | $4.20 | 1,994,400 | — | — |
| 1984-06-19 | $3.60 | $4.12 | 1,262,700 | — | — |
| 1984-06-18 | $3.56 | $4.07 | 824,400 | — | — |
| 1984-06-15 | $3.50 | $4.01 | 878,400 | — | — |
| 1984-06-14 | $3.53 | $4.04 | 4,967,100 | — | — |
| 1984-06-13 | $3.60 | $4.12 | 1,760,400 | — | — |
| 1984-06-12 | $3.54 | $4.05 | 14,211,000 | — | — |
| 1984-06-11 | $3.61 | $4.13 | 953,100 | — | — |
| 1984-06-08 | $3.68 | $4.21 | 872,100 | — | — |
| 1984-06-07 | $3.68 | $4.21 | 730,800 | — | — |
| 1984-06-06 | $3.64 | $4.17 | 3,534,300 | — | — |
| 1984-06-05 | $3.67 | $4.11 | 6,065,100 | — | — |
| 1984-06-04 | $3.69 | $4.15 | 1,511,100 | — | — |
| 1984-06-01 | $3.76 | $4.22 | 2,683,800 | — | — |
| 1984-05-31 | $3.78 | $4.24 | 10,152,000 | — | — |
| 1984-05-30 | $3.79 | $4.26 | 3,032,100 | — | — |
| 1984-05-29 | $3.81 | $4.27 | 1,355,400 | — | — |
| 1984-05-25 | $3.86 | $4.33 | 1,742,400 | — | — |
| 1984-05-24 | $3.90 | $4.38 | 4,517,100 | — | — |
| 1984-05-23 | $3.88 | $4.35 | 2,159,100 | — | — |
| 1984-05-22 | $3.94 | $4.43 | 2,399,400 | — | — |
| 1984-05-21 | $3.97 | $4.46 | 789,300 | — | — |
| 1984-05-18 | $3.90 | $4.38 | 1,422,000 | — | — |
| 1984-05-17 | $4.00 | $4.49 | 813,600 | — | — |
| 1984-05-16 | $4.00 | $4.49 | 1,815,300 | — | — |
| 1984-05-15 | $4.08 | $4.58 | 1,389,600 | — | — |
| 1984-05-14 | $4.03 | $4.52 | 1,850,400 | — | — |
| 1984-05-11 | $4.03 | $4.52 | 1,088,100 | — | — |
| 1984-05-10 | $4.11 | $4.61 | 2,422,800 | — | — |
| 1984-05-09 | $4.11 | $4.61 | 9,513,000 | — | — |
| 1984-05-08 | $4.35 | $4.88 | 2,740,500 | — | — |
| 1984-05-07 | $4.26 | $4.78 | 1,102,500 | — | — |
| 1984-05-04 | $4.26 | $4.78 | 952,200 | — | — |
| 1984-05-03 | $4.39 | $4.93 | 1,542,600 | — | — |
| 1984-05-02 | $4.40 | $4.94 | 2,500,200 | — | — |
| 1984-05-01 | $4.42 | $4.96 | 1,279,800 | — | — |
| 1984-04-30 | $4.35 | $4.88 | 1,061,100 | — | — |
| 1984-04-27 | $4.36 | $4.89 | 1,790,100 | — | — |
| 1984-04-26 | $4.32 | $4.85 | 1,431,900 | — | — |
| 1984-04-25 | $4.24 | $4.75 | 5,941,800 | — | — |
| 1984-04-24 | $4.33 | $4.86 | 1,177,200 | — | — |
| 1984-04-23 | $4.36 | $4.89 | 2,101,500 | — | — |
| 1984-04-19 | $4.43 | $4.97 | 1,300,500 | — | — |
| 1984-04-18 | $4.44 | $4.99 | 2,989,800 | — | — |
| 1984-04-17 | $4.47 | $5.02 | 1,134,900 | — | — |
| 1984-04-16 | $4.49 | $5.03 | 1,466,100 | — | — |
| 1984-04-13 | $4.51 | $5.07 | 2,564,100 | — | — |
| 1984-04-12 | $4.64 | $5.21 | 1,782,000 | — | — |
| 1984-04-11 | $4.47 | $5.02 | 1,181,700 | — | — |
| 1984-04-10 | $4.46 | $5.00 | 1,413,000 | — | — |
| 1984-04-09 | $4.44 | $4.99 | 1,589,400 | — | — |
| 1984-04-06 | $4.46 | $5.00 | 2,979,000 | — | — |
| 1984-04-05 | $4.56 | $5.11 | 6,358,500 | — | — |
| 1984-04-04 | $4.74 | $5.31 | 1,241,100 | — | — |
| 1984-04-03 | $4.74 | $5.31 | 1,286,100 | — | — |
| 1984-04-02 | $4.74 | $5.31 | 1,605,600 | — | — |
| 1984-03-30 | $4.81 | $5.39 | 1,687,500 | — | — |
| 1984-03-29 | $4.85 | $5.44 | 2,784,600 | — | — |
| 1984-03-28 | $4.86 | $5.46 | 2,788,200 | — | — |
| 1984-03-27 | $4.71 | $5.28 | 1,037,700 | — | — |
| 1984-03-26 | $4.71 | $5.28 | 3,403,800 | — | — |
| 1984-03-23 | $4.61 | $5.17 | 440,100 | — | — |
| 1984-03-22 | $4.58 | $5.14 | 3,690,000 | — | — |
| 1984-03-21 | $4.64 | $5.21 | 1,571,400 | — | — |
| 1984-03-20 | $4.53 | $5.08 | 880,200 | — | — |
| 1984-03-19 | $4.47 | $5.02 | 1,164,600 | — | — |
| 1984-03-16 | $4.53 | $5.08 | 864,900 | — | — |
| 1984-03-15 | $4.44 | $4.99 | 575,100 | — | — |
| 1984-03-14 | $4.44 | $4.99 | 467,100 | — | — |
| 1984-03-13 | $4.47 | $5.02 | 993,600 | — | — |
| 1984-03-12 | $4.50 | $5.05 | 1,043,100 | — | — |
| 1984-03-09 | $4.44 | $4.99 | 432,900 | — | — |
| 1984-03-08 | $4.42 | $4.96 | 3,108,600 | — | — |
| 1984-03-07 | $4.32 | $4.85 | 5,250,600 | — | — |
| 1984-03-06 | $4.39 | $4.84 | 5,274,000 | — | — |
| 1984-03-05 | $4.39 | $4.84 | 7,260,300 | — | — |
| 1984-03-02 | $4.43 | $4.89 | 2,977,200 | — | — |
| 1984-03-01 | $4.58 | $5.06 | 1,777,500 | — | — |
| 1984-02-29 | $4.58 | $5.06 | 1,381,500 | — | — |
| 1984-02-28 | $4.58 | $5.06 | 4,261,500 | — | — |
| 1984-02-27 | $4.57 | $5.04 | 1,482,300 | — | — |
| 1984-02-24 | $4.51 | $4.98 | 1,252,800 | — | — |
| 1984-02-23 | $4.42 | $4.87 | 999,900 | — | — |
| 1984-02-22 | $4.36 | $4.81 | 2,160,000 | — | — |
| 1984-02-21 | $4.35 | $4.80 | 1,063,800 | — | — |
| 1984-02-17 | $4.39 | $4.84 | 661,500 | — | — |
| 1984-02-16 | $4.39 | $4.84 | 976,500 | — | — |
| 1984-02-15 | $4.40 | $4.86 | 4,614,300 | — | — |
| 1984-02-14 | $4.46 | $4.92 | 853,200 | — | — |
| 1984-02-13 | $4.42 | $4.87 | 1,759,500 | — | — |
| 1984-02-10 | $4.39 | $4.84 | 1,299,600 | — | — |
| 1984-02-09 | $4.42 | $4.87 | 2,682,000 | — | — |
| 1984-02-08 | $4.42 | $4.87 | 1,882,800 | — | — |
| 1984-02-07 | $4.54 | $5.01 | 2,061,900 | — | — |
| 1984-02-06 | $4.51 | $4.98 | 1,809,900 | — | — |
| 1984-02-03 | $4.49 | $4.95 | 1,531,800 | — | — |
| 1984-02-02 | $4.50 | $4.97 | 1,649,700 | — | — |
| 1984-02-01 | $4.49 | $4.95 | 925,200 | — | — |
| 1984-01-31 | $4.56 | $5.03 | 575,100 | — | — |
| 1984-01-30 | $4.53 | $5.00 | 2,061,900 | — | — |
| 1984-01-27 | $4.60 | $5.07 | 394,200 | — | — |
| 1984-01-26 | $4.60 | $5.07 | 2,230,200 | — | — |
| 1984-01-25 | $4.64 | $5.12 | 1,452,600 | — | — |
| 1984-01-24 | $4.68 | $5.17 | 715,500 | — | — |
| 1984-01-23 | $4.69 | $5.18 | 1,187,100 | — | — |
| 1984-01-20 | $4.76 | $5.26 | 1,298,700 | — | — |
| 1984-01-19 | $4.75 | $5.24 | 1,966,500 | — | — |
| 1984-01-18 | $4.76 | $5.26 | 2,945,700 | — | — |
| 1984-01-17 | $4.78 | $5.27 | 2,178,900 | — | — |
| 1984-01-16 | $4.76 | $5.26 | 1,967,400 | — | — |
| 1984-01-13 | $4.75 | $5.24 | 550,800 | — | — |
| 1984-01-12 | $4.76 | $5.26 | 5,268,600 | — | — |
| 1984-01-11 | $4.78 | $5.27 | 2,325,600 | — | — |
| 1984-01-10 | $4.83 | $5.33 | 723,600 | — | — |
| 1984-01-09 | $4.89 | $5.40 | 2,060,100 | — | — |
| 1984-01-06 | $4.96 | $5.47 | 3,563,100 | — | — |
| 1984-01-05 | $5.03 | $5.55 | 1,013,400 | — | — |
| 1984-01-04 | $4.90 | $5.41 | 1,075,500 | — | — |
| 1984-01-03 | $4.85 | $5.35 | 696,600 | — | — |