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 | $5.52 | $5.52 | 101,400 | — | — |
| 1984-12-28 | $5.40 | $5.40 | 100,800 | — | — |
| 1984-12-27 | $5.38 | $5.38 | 39,600 | — | — |
| 1984-12-26 | $5.35 | $5.35 | 17,400 | — | — |
| 1984-12-24 | $5.38 | $5.38 | 33,600 | — | — |
| 1984-12-21 | $5.42 | $5.42 | 9,600 | — | — |
| 1984-12-20 | $5.50 | $5.50 | 10,200 | — | — |
| 1984-12-19 | $5.54 | $5.54 | 50,400 | — | — |
| 1984-12-18 | $5.63 | $5.63 | 69,600 | — | — |
| 1984-12-17 | $5.38 | $5.38 | 17,400 | — | — |
| 1984-12-14 | $5.38 | $5.38 | 21,000 | — | — |
| 1984-12-13 | $5.27 | $5.27 | 29,400 | — | — |
| 1984-12-12 | $5.33 | $5.33 | 79,200 | — | — |
| 1984-12-11 | $5.42 | $5.42 | 15,600 | — | — |
| 1984-12-10 | $5.40 | $5.40 | 12,600 | — | — |
| 1984-12-07 | $5.38 | $5.38 | 29,400 | — | — |
| 1984-12-06 | $5.44 | $5.44 | 34,800 | — | — |
| 1984-12-05 | $5.54 | $5.54 | 79,200 | — | — |
| 1984-12-04 | $5.54 | $5.54 | 40,800 | — | — |
| 1984-12-03 | $5.54 | $5.54 | 121,200 | — | — |
| 1984-11-30 | $5.40 | $5.40 | 33,000 | — | — |
| 1984-11-29 | $5.33 | $5.33 | 31,800 | — | — |
| 1984-11-28 | $5.31 | $5.31 | 45,000 | — | — |
| 1984-11-27 | $5.42 | $5.42 | 13,200 | — | — |
| 1984-11-26 | $5.33 | $5.33 | 59,400 | — | — |
| 1984-11-23 | $5.29 | $5.29 | 166,800 | — | — |
| 1984-11-21 | $5.17 | $5.17 | 61,800 | — | — |
| 1984-11-20 | $5.17 | $5.17 | 10,800 | — | — |
| 1984-11-19 | $5.17 | $5.17 | 51,600 | — | — |
| 1984-11-16 | $5.08 | $5.08 | 51,000 | — | — |
| 1984-11-15 | $5.25 | $5.25 | 36,600 | — | — |
| 1984-11-14 | $5.38 | $5.38 | 49,200 | — | — |
| 1984-11-13 | $5.48 | $5.48 | 198,600 | — | — |
| 1984-11-12 | $5.46 | $5.46 | 79,800 | — | — |
| 1984-11-09 | $5.46 | $5.46 | 43,800 | — | — |
| 1984-11-08 | $5.46 | $5.46 | 21,000 | — | — |
| 1984-11-07 | $5.50 | $5.50 | 17,400 | — | — |
| 1984-11-06 | $5.50 | $5.50 | 20,400 | — | — |
| 1984-11-05 | $5.50 | $5.50 | 11,400 | — | — |
| 1984-11-02 | $5.50 | $5.50 | 56,400 | — | — |
| 1984-11-01 | $5.44 | $5.44 | 34,200 | — | — |
| 1984-10-31 | $5.40 | $5.40 | 32,400 | — | — |
| 1984-10-30 | $5.48 | $5.48 | 79,200 | — | — |
| 1984-10-29 | $5.17 | $5.17 | 48,000 | — | — |
| 1984-10-26 | $5.04 | $5.04 | 70,800 | — | — |
| 1984-10-25 | $5.04 | $5.04 | 26,400 | — | — |
| 1984-10-24 | $5.06 | $5.06 | 57,000 | — | — |
| 1984-10-23 | $5.06 | $5.06 | 11,400 | — | — |
| 1984-10-22 | $5.06 | $5.06 | 66,600 | — | — |
| 1984-10-19 | $5.08 | $5.08 | 334,200 | — | — |
| 1984-10-18 | $5.02 | $5.02 | 43,800 | — | — |
| 1984-10-17 | $5.04 | $5.04 | 47,400 | — | — |
| 1984-10-16 | $4.98 | $4.98 | 46,200 | — | — |
| 1984-10-15 | $5.08 | $5.08 | 22,200 | — | — |
| 1984-10-12 | $5.10 | $5.10 | 4,200 | — | — |
| 1984-10-11 | $5.04 | $5.04 | 24,000 | — | — |
| 1984-10-10 | $4.96 | $4.96 | 20,400 | — | — |
| 1984-10-09 | $4.96 | $4.96 | 3,600 | — | — |
| 1984-10-08 | $5.00 | $5.00 | 90,000 | — | — |
| 1984-10-05 | $4.96 | $4.96 | 40,800 | — | — |
| 1984-10-04 | $4.96 | $4.96 | 80,400 | — | — |
| 1984-10-03 | $4.98 | $4.98 | 126,000 | — | — |
| 1984-10-02 | $5.04 | $5.04 | 70,800 | — | — |
| 1984-10-01 | $5.10 | $5.10 | 19,200 | — | — |
| 1984-09-28 | $5.17 | $5.17 | 54,000 | — | — |
| 1984-09-27 | $5.25 | $5.25 | 20,400 | — | — |
| 1984-09-26 | $5.33 | $5.33 | 75,600 | — | — |
| 1984-09-25 | $5.31 | $5.31 | 199,200 | — | — |
| 1984-09-24 | $5.25 | $5.25 | 220,800 | — | — |
| 1984-09-21 | $5.19 | $5.19 | 64,200 | — | — |
| 1984-09-20 | $5.17 | $5.17 | 51,000 | — | — |
| 1984-09-19 | $5.15 | $5.15 | 48,600 | — | — |
| 1984-09-18 | $5.17 | $5.17 | 138,600 | — | — |
| 1984-09-17 | $5.29 | $5.29 | 27,600 | — | — |
| 1984-09-14 | $5.42 | $5.42 | 80,400 | — | — |
| 1984-09-13 | $5.46 | $5.46 | 32,400 | — | — |
| 1984-09-12 | $5.48 | $5.48 | 118,800 | — | — |
| 1984-09-11 | $5.54 | $5.54 | 87,600 | — | — |
| 1984-09-10 | $5.17 | $5.17 | 46,200 | — | — |
| 1984-09-07 | $5.08 | $5.08 | 350,400 | — | — |
| 1984-09-06 | $4.96 | $4.96 | 68,400 | — | — |
| 1984-09-05 | $4.94 | $4.94 | 59,400 | — | — |
| 1984-09-04 | $5.04 | $5.04 | 64,800 | — | — |
| 1984-08-31 | $5.31 | $5.31 | 16,800 | — | — |
| 1984-08-30 | $5.33 | $5.33 | 48,000 | — | — |
| 1984-08-29 | $5.31 | $5.31 | 144,000 | — | — |
| 1984-08-28 | $5.15 | $5.15 | 16,200 | — | — |
| 1984-08-27 | $5.15 | $5.15 | 34,200 | — | — |
| 1984-08-24 | $5.19 | $5.19 | 143,400 | — | — |
| 1984-08-23 | $5.08 | $5.08 | 22,200 | — | — |
| 1984-08-22 | $5.00 | $5.00 | 207,600 | — | — |
| 1984-08-21 | $5.00 | $5.00 | 168,000 | — | — |
| 1984-08-20 | $4.88 | $4.87 | 67,200 | — | — |
| 1984-08-17 | $4.83 | $4.83 | 61,800 | — | — |
| 1984-08-16 | $4.83 | $4.83 | 34,800 | — | — |
| 1984-08-15 | $4.77 | $4.77 | 72,600 | — | — |
| 1984-08-14 | $4.92 | $4.92 | 14,400 | — | — |
| 1984-08-13 | $4.92 | $4.92 | 10,200 | — | — |
| 1984-08-10 | $4.83 | $4.83 | 189,000 | — | — |
| 1984-08-09 | $4.75 | $4.75 | 132,000 | — | — |
| 1984-08-08 | $4.69 | $4.69 | 333,600 | — | — |
| 1984-08-07 | $4.67 | $4.67 | 85,800 | — | — |
| 1984-08-06 | $4.75 | $4.75 | 156,000 | — | — |
| 1984-08-03 | $4.71 | $4.71 | 249,000 | — | — |
| 1984-08-02 | $4.50 | $4.50 | 68,400 | — | — |
| 1984-08-01 | $4.38 | $4.38 | 7,800 | — | — |
| 1984-07-31 | $4.15 | $4.15 | 25,800 | — | — |
| 1984-07-30 | $4.08 | $4.08 | 7,800 | — | — |
| 1984-07-27 | $4.08 | $4.08 | 46,200 | — | — |
| 1984-07-26 | $4.04 | $4.04 | 600 | — | — |
| 1984-07-25 | $4.06 | $4.06 | 362,400 | — | — |
| 1984-07-24 | $4.08 | $4.08 | 225,000 | — | — |
| 1984-07-23 | $4.13 | $4.13 | 53,400 | — | — |
| 1984-07-20 | $4.17 | $4.17 | 20,400 | — | — |
| 1984-07-19 | $4.17 | $4.17 | 27,600 | — | — |
| 1984-07-18 | $4.08 | $4.08 | 57,600 | — | — |
| 1984-07-17 | $4.13 | $4.13 | 84,600 | — | — |
| 1984-07-16 | $4.13 | $4.13 | 31,200 | — | — |
| 1984-07-13 | $4.15 | $4.15 | 51,000 | — | — |
| 1984-07-12 | $4.15 | $4.15 | 17,400 | — | — |
| 1984-07-11 | $4.15 | $4.15 | 43,200 | — | — |
| 1984-07-10 | $4.10 | $4.10 | 91,200 | — | — |
| 1984-07-09 | $4.08 | $4.08 | 38,400 | — | — |
| 1984-07-06 | $4.15 | $4.15 | 39,600 | — | — |
| 1984-07-05 | $4.25 | $4.25 | 58,200 | — | — |
| 1984-07-03 | $4.42 | $4.42 | 12,600 | — | — |
| 1984-07-02 | $4.35 | $4.35 | 19,200 | — | — |
| 1984-06-29 | $4.38 | $4.38 | 27,600 | — | — |
| 1984-06-28 | $4.38 | $4.38 | 4,800 | — | — |
| 1984-06-27 | $4.38 | $4.38 | 10,800 | — | — |
| 1984-06-26 | $4.46 | $4.46 | 15,600 | — | — |
| 1984-06-25 | $4.38 | $4.38 | 14,400 | — | — |
| 1984-06-22 | $4.35 | $4.35 | 94,200 | — | — |
| 1984-06-21 | $4.33 | $4.33 | 32,400 | — | — |
| 1984-06-20 | $4.52 | $4.52 | 28,800 | — | — |
| 1984-06-19 | $4.58 | $4.58 | 11,400 | — | — |
| 1984-06-18 | $4.48 | $4.48 | 9,000 | — | — |
| 1984-06-15 | $4.44 | $4.44 | 94,200 | — | — |
| 1984-06-14 | $4.46 | $4.46 | 42,600 | — | — |
| 1984-06-13 | $4.48 | $4.48 | 107,400 | — | — |
| 1984-06-12 | $4.46 | $4.46 | 35,400 | — | — |
| 1984-06-11 | $4.46 | $4.46 | 41,400 | — | — |
| 1984-06-08 | $4.42 | $4.42 | 15,600 | — | — |
| 1984-06-07 | $4.40 | $4.40 | 43,800 | — | — |
| 1984-06-06 | $4.38 | $4.38 | 2,400 | — | — |
| 1984-06-05 | $4.38 | $4.38 | 52,800 | — | — |
| 1984-06-04 | $4.48 | $4.48 | 30,000 | — | — |
| 1984-06-01 | $4.31 | $4.31 | 209,400 | — | — |
| 1984-05-31 | $4.33 | $4.33 | 460,800 | — | — |
| 1984-05-30 | $4.17 | $4.17 | 220,200 | — | — |
| 1984-05-29 | $4.10 | $4.10 | 18,600 | — | — |
| 1984-05-25 | $4.17 | $4.17 | 9,600 | — | — |
| 1984-05-24 | $4.10 | $4.10 | 7,800 | — | — |
| 1984-05-23 | $4.17 | $4.17 | 18,000 | — | — |
| 1984-05-22 | $4.13 | $4.13 | 27,000 | — | — |
| 1984-05-21 | $4.06 | $4.06 | 10,200 | — | — |
| 1984-05-18 | $4.10 | $4.10 | 22,800 | — | — |
| 1984-05-17 | $4.25 | $4.25 | 109,200 | — | — |
| 1984-05-16 | $4.31 | $4.31 | 16,800 | — | — |
| 1984-05-15 | $4.31 | $4.31 | 108,000 | — | — |
| 1984-05-14 | $4.35 | $4.35 | 19,800 | — | — |
| 1984-05-11 | $4.38 | $4.38 | 33,000 | — | — |
| 1984-05-10 | $4.38 | $4.38 | 82,200 | — | — |
| 1984-05-09 | $4.33 | $4.33 | 105,000 | — | — |
| 1984-05-08 | $4.38 | $4.38 | 81,600 | — | — |
| 1984-05-07 | $4.40 | $4.40 | 80,400 | — | — |
| 1984-05-04 | $4.40 | $4.40 | 73,800 | — | — |
| 1984-05-03 | $4.48 | $4.48 | 139,200 | — | — |
| 1984-05-02 | $4.54 | $4.54 | 145,200 | — | — |
| 1984-05-01 | $4.40 | $4.40 | 394,800 | — | — |
| 1984-04-30 | $4.35 | $4.35 | 251,400 | — | — |
| 1984-04-27 | $4.35 | $4.35 | 69,000 | — | — |
| 1984-04-26 | $4.40 | $4.40 | 65,400 | — | — |
| 1984-04-25 | $4.21 | $4.21 | 247,200 | — | — |
| 1984-04-24 | $4.00 | $4.00 | 102,600 | — | — |
| 1984-04-23 | $3.83 | $3.83 | 112,200 | — | — |
| 1984-04-19 | $3.81 | $3.81 | 113,400 | — | — |
| 1984-04-18 | $3.81 | $3.81 | 27,000 | — | — |
| 1984-04-17 | $3.75 | $3.75 | 87,600 | — | — |
| 1984-04-16 | $3.77 | $3.77 | 60,600 | — | — |
| 1984-04-13 | $3.69 | $3.69 | 37,200 | — | — |
| 1984-04-12 | $3.77 | $3.77 | 642,600 | — | — |
| 1984-04-11 | $3.79 | $3.79 | 72,600 | — | — |
| 1984-04-10 | $3.90 | $3.90 | 36,000 | — | — |
| 1984-04-09 | $3.83 | $3.83 | 45,000 | — | — |
| 1984-04-06 | $3.79 | $3.79 | 81,600 | — | — |
| 1984-04-05 | $3.88 | $3.88 | 30,600 | — | — |
| 1984-04-04 | $4.21 | $4.21 | 52,800 | — | — |
| 1984-04-03 | $4.38 | $4.38 | 16,200 | — | — |
| 1984-04-02 | $4.44 | $4.44 | 22,800 | — | — |
| 1984-03-30 | $4.40 | $4.40 | 34,200 | — | — |
| 1984-03-29 | $4.44 | $4.44 | 74,400 | — | — |
| 1984-03-28 | $4.35 | $4.35 | 78,600 | — | — |
| 1984-03-27 | $4.17 | $4.17 | 30,600 | — | — |
| 1984-03-26 | $4.15 | $4.15 | 25,200 | — | — |
| 1984-03-23 | $4.10 | $4.10 | 22,200 | — | — |
| 1984-03-22 | $4.13 | $4.13 | 15,000 | — | — |
| 1984-03-21 | $4.13 | $4.13 | 36,000 | — | — |
| 1984-03-20 | $4.10 | $4.10 | 36,000 | — | — |
| 1984-03-19 | $4.00 | $4.00 | 52,800 | — | — |
| 1984-03-16 | $3.92 | $3.92 | 169,200 | — | — |
| 1984-03-15 | $3.83 | $3.83 | 91,200 | — | — |
| 1984-03-14 | $3.73 | $3.73 | 819,600 | — | — |
| 1984-03-13 | $3.75 | $3.75 | 226,200 | — | — |
| 1984-03-12 | $3.79 | $3.79 | 121,200 | — | — |
| 1984-03-09 | $3.85 | $3.85 | 45,000 | — | — |
| 1984-03-08 | $3.90 | $3.90 | 31,800 | — | — |
| 1984-03-07 | $3.98 | $3.98 | 18,600 | — | — |
| 1984-03-06 | $4.04 | $4.04 | 40,200 | — | — |
| 1984-03-05 | $4.17 | $4.17 | 10,800 | — | — |
| 1984-03-02 | $4.17 | $4.17 | 7,200 | — | — |
| 1984-03-01 | $4.17 | $4.17 | 3,000 | — | — |
| 1984-02-29 | $4.17 | $4.17 | 4,200 | — | — |
| 1984-02-28 | $4.17 | $4.17 | 34,800 | — | — |
| 1984-02-27 | $4.21 | $4.21 | 83,400 | — | — |
| 1984-02-24 | $4.10 | $4.10 | 57,000 | — | — |
| 1984-02-23 | $3.94 | $3.94 | 27,000 | — | — |
| 1984-02-22 | $3.88 | $3.88 | 844,800 | — | — |
| 1984-02-21 | $3.92 | $3.92 | 52,200 | — | — |
| 1984-02-17 | $4.04 | $4.04 | 27,000 | — | — |
| 1984-02-16 | $4.19 | $4.19 | 19,200 | — | — |
| 1984-02-15 | $4.17 | $4.17 | 13,800 | — | — |
| 1984-02-14 | $4.15 | $4.15 | 28,800 | — | — |
| 1984-02-13 | $4.08 | $4.08 | 198,600 | — | — |
| 1984-02-10 | $4.19 | $4.19 | 160,200 | — | — |
| 1984-02-09 | $4.13 | $4.13 | 39,000 | — | — |
| 1984-02-08 | $4.13 | $4.13 | 102,000 | — | — |
| 1984-02-07 | $4.17 | $4.17 | 91,800 | — | — |
| 1984-02-06 | $4.17 | $4.17 | 48,000 | — | — |
| 1984-02-03 | $4.19 | $4.19 | 723,000 | — | — |
| 1984-02-02 | $4.13 | $4.13 | 285,600 | — | — |
| 1984-02-01 | $4.23 | $4.23 | 268,800 | — | — |
| 1984-01-31 | $4.35 | $4.35 | 187,800 | — | — |
| 1984-01-30 | $4.42 | $4.42 | 948,600 | — | — |
| 1984-01-27 | $4.60 | $4.60 | 63,600 | — | — |
| 1984-01-26 | $4.60 | $4.60 | 70,800 | — | — |
| 1984-01-25 | $4.67 | $4.67 | 91,200 | — | — |
| 1984-01-24 | $4.94 | $4.94 | 33,000 | — | — |
| 1984-01-23 | $4.96 | $4.96 | 52,800 | — | — |
| 1984-01-20 | $5.04 | $5.04 | 30,000 | — | — |
| 1984-01-19 | $5.04 | $5.04 | 10,800 | — | — |
| 1984-01-18 | $5.04 | $5.04 | 67,800 | — | — |
| 1984-01-17 | $5.02 | $5.02 | 60,600 | — | — |
| 1984-01-16 | $5.00 | $5.00 | 211,800 | — | — |
| 1984-01-13 | $5.06 | $5.06 | 301,800 | — | — |
| 1984-01-12 | $5.04 | $5.04 | 65,400 | — | — |
| 1984-01-11 | $5.10 | $5.10 | 48,600 | — | — |
| 1984-01-10 | $5.00 | $5.00 | 228,000 | — | — |
| 1984-01-09 | $5.17 | $5.17 | 99,600 | — | — |
| 1984-01-06 | $5.15 | $5.15 | 85,200 | — | — |
| 1984-01-05 | $5.23 | $5.23 | 177,000 | — | — |
| 1984-01-04 | $5.17 | $5.17 | 298,200 | — | — |
| 1984-01-03 | $5.27 | $5.27 | 24,000 | — | — |