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 | $2.87 | $3.04 | 568,074 | — | — |
| 1984-12-28 | $2.81 | $2.98 | 1,081,249 | — | — |
| 1984-12-27 | $2.80 | $2.96 | 593,136 | — | — |
| 1984-12-26 | $2.83 | $3.00 | 218,398 | — | — |
| 1984-12-24 | $2.81 | $2.98 | 163,500 | — | — |
| 1984-12-21 | $2.87 | $3.04 | 954,746 | — | — |
| 1984-12-20 | $2.95 | $3.13 | 292,391 | — | — |
| 1984-12-19 | $3.05 | $3.23 | 946,392 | — | — |
| 1984-12-18 | $2.95 | $3.13 | 646,840 | — | — |
| 1984-12-17 | $2.87 | $3.04 | 340,128 | — | — |
| 1984-12-14 | $2.88 | $3.05 | 300,745 | — | — |
| 1984-12-13 | $2.86 | $3.03 | 387,865 | — | — |
| 1984-12-12 | $2.83 | $3.00 | 367,577 | — | — |
| 1984-12-11 | $2.80 | $2.96 | 564,493 | — | — |
| 1984-12-10 | $2.80 | $2.96 | 220,785 | — | — |
| 1984-12-07 | $2.82 | $2.99 | 264,942 | — | — |
| 1984-12-06 | $2.77 | $2.93 | 2,631,518 | — | — |
| 1984-12-05 | $2.74 | $2.89 | 2,814,113 | — | — |
| 1984-12-04 | $2.74 | $2.89 | 490,501 | — | — |
| 1984-12-03 | $2.73 | $2.88 | 1,236,396 | — | — |
| 1984-11-30 | $2.74 | $2.89 | 714,866 | — | — |
| 1984-11-29 | $2.71 | $2.86 | 981,001 | — | — |
| 1984-11-28 | $2.81 | $2.96 | 490,501 | — | — |
| 1984-11-27 | $2.82 | $2.97 | 455,891 | — | — |
| 1984-11-26 | $2.80 | $2.95 | 766,183 | — | — |
| 1984-11-23 | $2.77 | $2.91 | 560,913 | — | — |
| 1984-11-21 | $2.81 | $2.96 | 533,464 | — | — |
| 1984-11-20 | $2.83 | $2.98 | 602,683 | — | — |
| 1984-11-19 | $2.85 | $3.00 | 1,635,002 | — | — |
| 1984-11-16 | $2.86 | $3.01 | 892,687 | — | — |
| 1984-11-15 | $2.88 | $3.03 | 429,636 | — | — |
| 1984-11-14 | $2.89 | $3.04 | 597,909 | — | — |
| 1984-11-13 | $2.89 | $3.04 | 730,380 | — | — |
| 1984-11-12 | $2.93 | $3.09 | 81,153 | — | — |
| 1984-11-09 | $2.92 | $3.08 | 1,259,071 | — | — |
| 1984-11-08 | $2.94 | $3.10 | 387,865 | — | — |
| 1984-11-07 | $2.89 | $3.04 | 1,210,140 | — | — |
| 1984-11-06 | $2.96 | $3.12 | 115,763 | — | — |
| 1984-11-05 | $2.94 | $3.10 | 1,059,768 | — | — |
| 1984-11-02 | $2.97 | $3.13 | 619,391 | — | — |
| 1984-11-01 | $2.94 | $3.10 | 563,300 | — | — |
| 1984-10-31 | $2.93 | $3.09 | 929,684 | — | — |
| 1984-10-30 | $2.93 | $3.09 | 137,245 | — | — |
| 1984-10-29 | $2.96 | $3.12 | 57,285 | — | — |
| 1984-10-26 | $2.96 | $3.12 | 486,920 | — | — |
| 1984-10-25 | $2.96 | $3.12 | 1,519,239 | — | — |
| 1984-10-24 | $2.91 | $3.07 | 4,260,552 | — | — |
| 1984-10-23 | $2.89 | $3.04 | 3,852,398 | — | — |
| 1984-10-22 | $3.02 | $3.18 | 437,990 | — | — |
| 1984-10-19 | $3.02 | $3.18 | 2,320,032 | — | — |
| 1984-10-18 | $2.91 | $3.07 | 1,044,253 | — | — |
| 1984-10-17 | $3.00 | $3.16 | 2,207,849 | — | — |
| 1984-10-16 | $3.12 | $3.29 | 516,756 | — | — |
| 1984-10-15 | $3.10 | $3.27 | 120,537 | — | — |
| 1984-10-12 | $3.06 | $3.22 | 189,756 | — | — |
| 1984-10-11 | $3.06 | $3.22 | 71,606 | — | — |
| 1984-10-10 | $3.07 | $3.23 | 188,562 | — | — |
| 1984-10-09 | $3.05 | $3.21 | 440,376 | — | — |
| 1984-10-08 | $3.00 | $3.16 | 324,614 | — | — |
| 1984-10-05 | $3.00 | $3.16 | 81,153 | — | — |
| 1984-10-04 | $3.02 | $3.18 | 334,161 | — | — |
| 1984-10-03 | $3.01 | $3.17 | 140,825 | — | — |
| 1984-10-02 | $3.03 | $3.19 | 239,880 | — | — |
| 1984-10-01 | $3.03 | $3.19 | 422,475 | — | — |
| 1984-09-28 | $3.01 | $3.17 | 134,858 | — | — |
| 1984-09-27 | $3.02 | $3.18 | 513,176 | — | — |
| 1984-09-26 | $2.97 | $3.13 | 151,566 | — | — |
| 1984-09-25 | $2.97 | $3.13 | 75,186 | — | — |
| 1984-09-24 | $2.99 | $3.14 | 157,533 | — | — |
| 1984-09-21 | $2.93 | $3.09 | 917,749 | — | — |
| 1984-09-20 | $3.02 | $3.18 | 856,884 | — | — |
| 1984-09-19 | $3.05 | $3.21 | 152,759 | — | — |
| 1984-09-18 | $3.04 | $3.20 | 122,923 | — | — |
| 1984-09-17 | $3.05 | $3.21 | 310,292 | — | — |
| 1984-09-14 | $3.07 | $3.23 | 738,734 | — | — |
| 1984-09-13 | $3.03 | $3.19 | 1,008,450 | — | — |
| 1984-09-12 | $3.02 | $3.18 | 898,654 | — | — |
| 1984-09-11 | $3.10 | $3.27 | 146,792 | — | — |
| 1984-09-10 | $3.12 | $3.29 | 132,471 | — | — |
| 1984-09-07 | $3.12 | $3.29 | 262,555 | — | — |
| 1984-09-06 | $3.18 | $3.35 | 422,475 | — | — |
| 1984-09-05 | $3.15 | $3.32 | 305,519 | — | — |
| 1984-09-04 | $3.16 | $3.33 | 503,628 | — | — |
| 1984-08-31 | $3.16 | $3.33 | 40,577 | — | — |
| 1984-08-30 | $3.16 | $3.33 | 249,427 | — | — |
| 1984-08-29 | $3.16 | $3.33 | 664,742 | — | — |
| 1984-08-28 | $3.18 | $3.35 | 332,968 | — | — |
| 1984-08-27 | $3.15 | $3.32 | 414,121 | — | — |
| 1984-08-24 | $3.16 | $3.33 | 193,336 | — | — |
| 1984-08-23 | $3.10 | $3.25 | 976,227 | — | — |
| 1984-08-22 | $3.13 | $3.28 | 997,709 | — | — |
| 1984-08-21 | $3.16 | $3.31 | 1,296,067 | — | — |
| 1984-08-20 | $3.15 | $3.30 | 648,034 | — | — |
| 1984-08-17 | $3.10 | $3.25 | 1,378,414 | — | — |
| 1984-08-16 | $3.00 | $3.14 | 1,145,695 | — | — |
| 1984-08-15 | $3.10 | $3.25 | 163,500 | — | — |
| 1984-08-14 | $3.15 | $3.30 | 196,916 | — | — |
| 1984-08-13 | $3.23 | $3.38 | 664,742 | — | — |
| 1984-08-10 | $3.31 | $3.47 | 1,891,590 | — | — |
| 1984-08-09 | $3.15 | $3.30 | 644,453 | — | — |
| 1984-08-08 | $3.13 | $3.28 | 455,891 | — | — |
| 1984-08-07 | $3.12 | $3.27 | 800,793 | — | — |
| 1984-08-06 | $3.09 | $3.24 | 849,724 | — | — |
| 1984-08-03 | $3.12 | $3.27 | 1,140,921 | — | — |
| 1984-08-02 | $3.10 | $3.25 | 1,405,863 | — | — |
| 1984-08-01 | $3.00 | $3.14 | 935,651 | — | — |
| 1984-07-31 | $2.96 | $3.10 | 1,225,655 | — | — |
| 1984-07-30 | $2.97 | $3.12 | 280,457 | — | — |
| 1984-07-27 | $2.95 | $3.09 | 464,245 | — | — |
| 1984-07-26 | $3.00 | $3.14 | 818,694 | — | — |
| 1984-07-25 | $2.89 | $3.03 | 619,391 | — | — |
| 1984-07-24 | $2.85 | $2.98 | 953,552 | — | — |
| 1984-07-23 | $2.83 | $2.96 | 642,066 | — | — |
| 1984-07-20 | $2.82 | $2.95 | 334,161 | — | — |
| 1984-07-19 | $2.81 | $2.94 | 995,322 | — | — |
| 1984-07-18 | $2.82 | $2.95 | 447,537 | — | — |
| 1984-07-17 | $2.85 | $2.98 | 4,483,724 | — | — |
| 1984-07-16 | $2.86 | $2.99 | 1,128,987 | — | — |
| 1984-07-13 | $2.91 | $3.05 | 35,803 | — | — |
| 1984-07-12 | $2.94 | $3.08 | 208,851 | — | — |
| 1984-07-11 | $2.94 | $3.08 | 571,654 | — | — |
| 1984-07-10 | $2.99 | $3.13 | 577,621 | — | — |
| 1984-07-09 | $2.93 | $3.07 | 506,015 | — | — |
| 1984-07-06 | $2.93 | $3.07 | 787,665 | — | — |
| 1984-07-05 | $2.90 | $3.04 | 430,829 | — | — |
| 1984-07-03 | $2.89 | $3.03 | 420,088 | — | — |
| 1984-07-02 | $2.88 | $3.02 | 729,187 | — | — |
| 1984-06-29 | $2.87 | $3.01 | 315,066 | — | — |
| 1984-06-28 | $2.91 | $3.05 | 238,686 | — | — |
| 1984-06-27 | $2.92 | $3.06 | 1,620,681 | — | — |
| 1984-06-26 | $2.95 | $3.09 | 593,136 | — | — |
| 1984-06-25 | $2.92 | $3.06 | 730,380 | — | — |
| 1984-06-22 | $2.93 | $3.07 | 485,727 | — | — |
| 1984-06-21 | $2.89 | $3.03 | 800,793 | — | — |
| 1984-06-20 | $2.93 | $3.07 | 599,103 | — | — |
| 1984-06-19 | $2.91 | $3.05 | 368,770 | — | — |
| 1984-06-18 | $2.91 | $3.05 | 1,350,965 | — | — |
| 1984-06-15 | $2.81 | $2.94 | 455,891 | — | — |
| 1984-06-14 | $2.81 | $2.94 | 304,325 | — | — |
| 1984-06-13 | $2.80 | $2.93 | 2,489,499 | — | — |
| 1984-06-12 | $2.79 | $2.92 | 652,807 | — | — |
| 1984-06-11 | $2.80 | $2.93 | 1,053,800 | — | — |
| 1984-06-08 | $2.83 | $2.96 | 385,479 | — | — |
| 1984-06-07 | $2.85 | $2.98 | 2,148,178 | — | — |
| 1984-06-06 | $2.80 | $2.93 | 380,705 | — | — |
| 1984-06-05 | $2.81 | $2.94 | 328,194 | — | — |
| 1984-06-04 | $2.83 | $2.96 | 1,078,863 | — | — |
| 1984-06-01 | $2.83 | $2.96 | 816,307 | — | — |
| 1984-05-31 | $2.81 | $2.94 | 1,263,844 | — | — |
| 1984-05-30 | $2.85 | $2.98 | 843,756 | — | — |
| 1984-05-29 | $2.85 | $2.98 | 482,147 | — | — |
| 1984-05-25 | $2.80 | $2.93 | 311,486 | — | — |
| 1984-05-24 | $2.79 | $2.92 | 90,701 | — | — |
| 1984-05-23 | $2.85 | $2.98 | 170,661 | — | — |
| 1984-05-22 | $2.85 | $2.98 | 452,311 | — | — |
| 1984-05-21 | $2.87 | $3.01 | 724,413 | — | — |
| 1984-05-18 | $2.83 | $2.96 | 184,982 | — | — |
| 1984-05-17 | $2.85 | $2.98 | 287,617 | — | — |
| 1984-05-16 | $2.89 | $3.03 | 321,033 | — | — |
| 1984-05-15 | $2.85 | $2.98 | 274,489 | — | — |
| 1984-05-14 | $2.85 | $2.98 | 633,712 | — | — |
| 1984-05-11 | $2.89 | $3.03 | 768,570 | — | — |
| 1984-05-10 | $2.90 | $3.04 | 281,650 | — | — |
| 1984-05-09 | $2.88 | $3.02 | 591,942 | — | — |
| 1984-05-08 | $2.89 | $3.03 | 521,530 | — | — |
| 1984-05-07 | $2.87 | $3.01 | 414,121 | — | — |
| 1984-05-04 | $2.89 | $3.03 | 519,143 | — | — |
| 1984-05-03 | $2.90 | $3.04 | 254,201 | — | — |
| 1984-05-02 | $2.93 | $3.07 | 662,355 | — | — |
| 1984-05-01 | $2.88 | $3.02 | 411,734 | — | — |
| 1984-04-30 | $2.81 | $2.94 | 1,234,009 | — | — |
| 1984-04-27 | $2.83 | $2.96 | 196,916 | — | — |
| 1984-04-26 | $2.82 | $2.95 | 110,989 | — | — |
| 1984-04-25 | $2.82 | $2.95 | 140,825 | — | — |
| 1984-04-24 | $2.82 | $2.95 | 206,464 | — | — |
| 1984-04-23 | $2.82 | $2.95 | 109,796 | — | — |
| 1984-04-19 | $2.82 | $2.95 | 442,763 | — | — |
| 1984-04-18 | $2.81 | $2.94 | 819,888 | — | — |
| 1984-04-17 | $2.83 | $2.96 | 800,793 | — | — |
| 1984-04-16 | $2.81 | $2.94 | 358,030 | — | — |
| 1984-04-13 | $2.73 | $2.86 | 177,821 | — | — |
| 1984-04-12 | $2.77 | $2.90 | 696,964 | — | — |
| 1984-04-11 | $2.73 | $2.86 | 496,468 | — | — |
| 1984-04-10 | $2.81 | $2.94 | 235,106 | — | — |
| 1984-04-09 | $2.85 | $2.98 | 53,704 | — | — |
| 1984-04-06 | $2.77 | $2.90 | 183,789 | — | — |
| 1984-04-05 | $2.80 | $2.93 | 324,614 | — | — |
| 1984-04-04 | $2.81 | $2.94 | 105,022 | — | — |
| 1984-04-03 | $2.83 | $2.96 | 223,172 | — | — |
| 1984-04-02 | $2.86 | $2.99 | 163,500 | — | — |
| 1984-03-30 | $2.81 | $2.94 | 182,595 | — | — |
| 1984-03-29 | $2.80 | $2.93 | 109,796 | — | — |
| 1984-03-28 | $2.78 | $2.91 | 124,117 | — | — |
| 1984-03-27 | $2.72 | $2.85 | 211,237 | — | — |
| 1984-03-26 | $2.73 | $2.86 | 230,332 | — | — |
| 1984-03-23 | $2.73 | $2.86 | 116,956 | — | — |
| 1984-03-22 | $2.71 | $2.84 | 325,807 | — | — |
| 1984-03-21 | $2.68 | $2.81 | 392,639 | — | — |
| 1984-03-20 | $2.73 | $2.86 | 237,493 | — | — |
| 1984-03-19 | $2.65 | $2.78 | 241,073 | — | — |
| 1984-03-16 | $2.70 | $2.83 | 772,151 | — | — |
| 1984-03-15 | $2.65 | $2.78 | 643,260 | — | — |
| 1984-03-14 | $2.59 | $2.71 | 202,883 | — | — |
| 1984-03-13 | $2.53 | $2.65 | 406,960 | — | — |
| 1984-03-12 | $2.51 | $2.63 | 175,435 | — | — |
| 1984-03-09 | $2.51 | $2.63 | 405,767 | — | — |
| 1984-03-08 | $2.53 | $2.65 | 124,117 | — | — |
| 1984-03-07 | $2.53 | $2.65 | 75,186 | — | — |
| 1984-03-06 | $2.56 | $2.68 | 264,942 | — | — |
| 1984-03-05 | $2.58 | $2.70 | 125,310 | — | — |
| 1984-03-02 | $2.58 | $2.70 | 1,139,728 | — | — |
| 1984-03-01 | $2.49 | $2.61 | 121,730 | — | — |
| 1984-02-29 | $2.52 | $2.64 | 26,256 | — | — |
| 1984-02-28 | $2.52 | $2.64 | 244,654 | — | — |
| 1984-02-27 | $2.56 | $2.68 | 233,913 | — | — |
| 1984-02-24 | $2.53 | $2.65 | 893,881 | — | — |
| 1984-02-23 | $2.41 | $2.52 | 324,614 | — | — |
| 1984-02-22 | $2.45 | $2.57 | 892,687 | — | — |
| 1984-02-21 | $2.52 | $2.64 | 262,555 | — | — |
| 1984-02-17 | $2.65 | $2.78 | 102,635 | — | — |
| 1984-02-16 | $2.63 | $2.75 | 186,175 | — | — |
| 1984-02-15 | $2.64 | $2.76 | 264,942 | — | — |
| 1984-02-14 | $2.58 | $2.70 | 238,686 | — | — |
| 1984-02-13 | $2.58 | $2.70 | 392,639 | — | — |
| 1984-02-10 | $2.61 | $2.73 | 199,303 | — | — |
| 1984-02-09 | $2.62 | $2.74 | 288,811 | — | — |
| 1984-02-08 | $2.70 | $2.83 | 539,431 | — | — |
| 1984-02-07 | $2.72 | $2.85 | 214,818 | — | — |
| 1984-02-06 | $2.71 | $2.84 | 303,132 | — | — |
| 1984-02-03 | $2.72 | $2.85 | 708,899 | — | — |
| 1984-02-02 | $2.70 | $2.83 | 1,384,381 | — | — |
| 1984-02-01 | $2.70 | $2.83 | 552,559 | — | — |
| 1984-01-31 | $2.81 | $2.94 | 77,573 | — | — |
| 1984-01-30 | $2.81 | $2.94 | 534,658 | — | — |
| 1984-01-27 | $2.82 | $2.95 | 230,332 | — | — |
| 1984-01-26 | $2.80 | $2.93 | 589,555 | — | — |
| 1984-01-25 | $2.86 | $2.99 | 181,402 | — | — |
| 1984-01-24 | $2.88 | $3.02 | 223,172 | — | — |
| 1984-01-23 | $2.83 | $2.96 | 657,581 | — | — |
| 1984-01-20 | $2.87 | $3.01 | 946,392 | — | — |
| 1984-01-19 | $2.94 | $3.08 | 977,421 | — | — |
| 1984-01-18 | $2.93 | $3.07 | 1,389,155 | — | — |
| 1984-01-17 | $2.91 | $3.05 | 2,440,568 | — | — |
| 1984-01-16 | $2.85 | $2.98 | 1,648,130 | — | — |
| 1984-01-13 | $2.81 | $2.94 | 1,152,855 | — | — |
| 1984-01-12 | $2.79 | $2.92 | 551,366 | — | — |
| 1984-01-11 | $2.81 | $2.94 | 554,946 | — | — |
| 1984-01-10 | $2.74 | $2.87 | 902,235 | — | — |
| 1984-01-09 | $2.81 | $2.94 | 800,793 | — | — |
| 1984-01-06 | $2.79 | $2.92 | 1,163,596 | — | — |
| 1984-01-05 | $2.69 | $2.82 | 1,982,291 | — | — |
| 1984-01-04 | $2.56 | $2.68 | 1,261,458 | — | — |
| 1984-01-03 | $2.57 | $2.69 | 213,624 | — | — |