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 | $5.50 | $5.50 | 18,900 | — | — |
| 1984-12-28 | $5.33 | $5.33 | 1,017,450 | — | — |
| 1984-12-27 | $5.28 | $5.28 | 47,700 | — | — |
| 1984-12-26 | $5.39 | $5.39 | 450 | — | — |
| 1984-12-24 | $5.39 | $5.39 | 13,050 | — | — |
| 1984-12-21 | $5.39 | $5.39 | 24,300 | — | — |
| 1984-12-20 | $5.28 | $5.28 | 5,850 | — | — |
| 1984-12-19 | $5.33 | $5.33 | 154,350 | — | — |
| 1984-12-18 | $5.33 | $5.33 | 9,900 | — | — |
| 1984-12-17 | $5.22 | $5.22 | 14,400 | — | — |
| 1984-12-14 | $5.28 | $5.28 | 25,200 | — | — |
| 1984-12-13 | $5.17 | $5.17 | 64,350 | — | — |
| 1984-12-12 | $5.50 | $5.50 | 37,800 | — | — |
| 1984-12-11 | $5.50 | $5.50 | 1,616,400 | — | — |
| 1984-12-10 | $5.44 | $5.44 | 97,650 | — | — |
| 1984-12-07 | $5.50 | $5.50 | 450 | — | — |
| 1984-12-06 | $5.39 | $5.39 | 149,850 | — | — |
| 1984-12-05 | $5.44 | $5.44 | 166,500 | — | — |
| 1984-12-04 | $5.50 | $5.50 | 54,450 | — | — |
| 1984-12-03 | $5.44 | $5.44 | 14,400 | — | — |
| 1984-11-30 | $5.50 | $5.50 | 484,200 | — | — |
| 1984-11-29 | $5.50 | $5.50 | 85,050 | — | — |
| 1984-11-28 | $5.50 | $5.50 | 472,950 | — | — |
| 1984-11-27 | $5.44 | $5.44 | 3,600 | — | — |
| 1984-11-26 | $5.44 | $5.44 | 113,850 | — | — |
| 1984-11-23 | $5.50 | $5.50 | 16,200 | — | — |
| 1984-11-21 | $5.50 | $5.50 | 42,750 | — | — |
| 1984-11-20 | $5.44 | $5.44 | 35,550 | — | — |
| 1984-11-19 | $5.56 | $5.56 | 27,450 | — | — |
| 1984-11-16 | $5.56 | $5.56 | 487,350 | — | — |
| 1984-11-15 | $5.50 | $5.50 | 2,700 | — | — |
| 1984-11-14 | $5.50 | $5.50 | 462,150 | — | — |
| 1984-11-13 | $5.50 | $5.50 | 53,100 | — | — |
| 1984-11-12 | $5.61 | $5.61 | 64,350 | — | — |
| 1984-11-09 | $5.61 | $5.61 | 85,500 | — | — |
| 1984-11-08 | $5.50 | $5.50 | 31,050 | — | — |
| 1984-11-07 | $5.50 | $5.50 | 118,350 | — | — |
| 1984-11-06 | $5.44 | $5.44 | 27,900 | — | — |
| 1984-11-05 | $5.44 | $5.44 | 313,650 | — | — |
| 1984-11-02 | $5.33 | $5.33 | 118,350 | — | — |
| 1984-11-01 | $5.22 | $5.22 | 7,650 | — | — |
| 1984-10-31 | $5.11 | $5.11 | 54,000 | — | — |
| 1984-10-30 | $5.11 | $5.11 | 31,500 | — | — |
| 1984-10-29 | $5.22 | $5.22 | 49,050 | — | — |
| 1984-10-26 | $5.11 | $5.11 | 128,250 | — | — |
| 1984-10-25 | $5.14 | $5.14 | 106,650 | — | — |
| 1984-10-24 | $5.17 | $5.17 | 33,750 | — | — |
| 1984-10-23 | $5.22 | $5.22 | 13,500 | — | — |
| 1984-10-22 | $5.17 | $5.17 | 22,500 | — | — |
| 1984-10-19 | $5.00 | $5.00 | 115,200 | — | — |
| 1984-10-18 | $5.00 | $5.00 | 4,500 | — | — |
| 1984-10-17 | $4.94 | $4.94 | 6,750 | — | — |
| 1984-10-16 | $4.83 | $4.83 | 8,550 | — | — |
| 1984-10-15 | $5.00 | $5.00 | 13,050 | — | — |
| 1984-10-12 | $4.89 | $4.89 | 13,950 | — | — |
| 1984-10-11 | $5.00 | $5.00 | 32,400 | — | — |
| 1984-10-10 | $5.00 | $5.00 | 13,950 | — | — |
| 1984-10-09 | $4.89 | $4.89 | 16,200 | — | — |
| 1984-10-08 | $5.00 | $5.00 | 35,100 | — | — |
| 1984-10-05 | $4.89 | $4.89 | 7,200 | — | — |
| 1984-10-04 | $4.89 | $4.89 | 450 | — | — |
| 1984-10-03 | $4.94 | $4.94 | 23,850 | — | — |
| 1984-10-02 | $5.00 | $5.00 | 31,050 | — | — |
| 1984-10-01 | $5.11 | $5.11 | 147,150 | — | — |
| 1984-09-28 | $5.00 | $5.00 | 6,750 | — | — |
| 1984-09-27 | $5.17 | $5.17 | 42,300 | — | — |
| 1984-09-26 | $4.94 | $4.94 | 34,650 | — | — |
| 1984-09-25 | $5.06 | $5.06 | 6,300 | — | — |
| 1984-09-24 | $5.00 | $5.00 | 4,050 | — | — |
| 1984-09-21 | $5.06 | $5.06 | 61,650 | — | — |
| 1984-09-20 | $5.17 | $5.17 | 16,650 | — | — |
| 1984-09-19 | $5.11 | $5.11 | 4,500 | — | — |
| 1984-09-18 | $5.22 | $5.22 | 26,550 | — | — |
| 1984-09-17 | $5.28 | $5.28 | 15,750 | — | — |
| 1984-09-14 | $5.11 | $5.11 | 27,450 | — | — |
| 1984-09-13 | $5.22 | $5.22 | 48,150 | — | — |
| 1984-09-12 | $5.22 | $5.22 | 11,700 | — | — |
| 1984-09-11 | $5.22 | $5.22 | 14,400 | — | — |
| 1984-09-10 | $5.33 | $5.33 | 21,150 | — | — |
| 1984-09-07 | $5.22 | $5.22 | 162,900 | — | — |
| 1984-09-06 | $5.22 | $5.22 | 34,650 | — | — |
| 1984-09-05 | $5.08 | $5.08 | 524,250 | — | — |
| 1984-09-04 | $5.00 | $5.00 | 3,150 | — | — |
| 1984-08-31 | $5.39 | $5.39 | 2,700 | — | — |
| 1984-08-30 | $5.11 | $5.11 | 13,500 | — | — |
| 1984-08-29 | $5.28 | $5.28 | 126,000 | — | — |
| 1984-08-28 | $5.14 | $5.14 | 201,600 | — | — |
| 1984-08-27 | $5.28 | $5.28 | 15,300 | — | — |
| 1984-08-24 | $5.28 | $5.28 | 359,550 | — | — |
| 1984-08-23 | $5.22 | $5.22 | 165,150 | — | — |
| 1984-08-22 | $5.33 | $5.33 | 120,150 | — | — |
| 1984-08-21 | $5.25 | $5.25 | 77,400 | — | — |
| 1984-08-20 | $5.17 | $5.17 | 42,300 | — | — |
| 1984-08-17 | $5.22 | $5.22 | 100,800 | — | — |
| 1984-08-16 | $5.03 | $5.03 | 205,200 | — | — |
| 1984-08-15 | $4.94 | $4.94 | 108,000 | — | — |
| 1984-08-14 | $5.06 | $5.06 | 45,000 | — | — |
| 1984-08-13 | $4.89 | $4.89 | 17,550 | — | — |
| 1984-08-10 | $4.89 | $4.89 | 186,750 | — | — |
| 1984-08-09 | $4.94 | $4.94 | 77,850 | — | — |
| 1984-08-08 | $4.89 | $4.89 | 59,850 | — | — |
| 1984-08-07 | $4.83 | $4.83 | 22,050 | — | — |
| 1984-08-06 | $4.89 | $4.89 | 174,600 | — | — |
| 1984-08-03 | $4.67 | $4.67 | 85,050 | — | — |
| 1984-08-02 | $4.50 | $4.50 | 191,700 | — | — |
| 1984-08-01 | $4.44 | $4.44 | 48,150 | — | — |
| 1984-07-31 | $4.50 | $4.50 | 5,400 | — | — |
| 1984-07-30 | $4.50 | $4.50 | 36,000 | — | — |
| 1984-07-27 | $4.47 | $4.47 | 49,500 | — | — |
| 1984-07-26 | $4.39 | $4.39 | 4,500 | — | — |
| 1984-07-25 | $4.39 | $4.39 | 4,500 | — | — |
| 1984-07-24 | $4.50 | $4.50 | 46,350 | — | — |
| 1984-07-23 | $4.39 | $4.39 | 56,700 | — | — |
| 1984-07-20 | $4.39 | $4.39 | 4,950 | — | — |
| 1984-07-19 | $4.39 | $4.39 | 12,150 | — | — |
| 1984-07-18 | $4.39 | $4.39 | 124,650 | — | — |
| 1984-07-17 | $4.39 | $4.39 | 23,850 | — | — |
| 1984-07-16 | $4.44 | $4.44 | 12,600 | — | — |
| 1984-07-13 | $4.44 | $4.44 | 16,200 | — | — |
| 1984-07-12 | $4.39 | $4.39 | 9,000 | — | — |
| 1984-07-11 | $4.50 | $4.50 | 188,550 | — | — |
| 1984-07-10 | $4.33 | $4.33 | 80,550 | — | — |
| 1984-07-09 | $4.39 | $4.39 | 35,100 | — | — |
| 1984-07-06 | $4.44 | $4.44 | 32,400 | — | — |
| 1984-07-05 | $4.44 | $4.44 | 61,200 | — | — |
| 1984-07-03 | $4.44 | $4.44 | 24,300 | — | — |
| 1984-07-02 | $4.44 | $4.44 | 13,050 | — | — |
| 1984-06-29 | $4.44 | $4.44 | 49,050 | — | — |
| 1984-06-28 | $4.44 | $4.44 | 70,200 | — | — |
| 1984-06-27 | $4.39 | $4.39 | 10,800 | — | — |
| 1984-06-26 | $4.39 | $4.39 | 139,950 | — | — |
| 1984-06-25 | $4.39 | $4.39 | 134,550 | — | — |
| 1984-06-22 | $4.28 | $4.28 | 204,300 | — | — |
| 1984-06-21 | $4.17 | $4.17 | 9,900 | — | — |
| 1984-06-20 | $4.17 | $4.17 | 73,350 | — | — |
| 1984-06-19 | $4.22 | $4.22 | 12,150 | — | — |
| 1984-06-18 | $4.22 | $4.22 | 15,300 | — | — |
| 1984-06-15 | $4.22 | $4.22 | 9,450 | — | — |
| 1984-06-14 | $4.17 | $4.17 | 22,500 | — | — |
| 1984-06-13 | $4.22 | $4.22 | 10,350 | — | — |
| 1984-06-12 | $4.22 | $4.22 | 5,850 | — | — |
| 1984-06-11 | $4.22 | $4.22 | 13,050 | — | — |
| 1984-06-08 | $4.22 | $4.22 | 290,250 | — | — |
| 1984-06-07 | $4.22 | $4.22 | 82,350 | — | — |
| 1984-06-06 | $4.28 | $4.28 | 3,150 | — | — |
| 1984-06-05 | $4.28 | $4.28 | 23,400 | — | — |
| 1984-06-04 | $4.22 | $4.22 | 155,700 | — | — |
| 1984-06-01 | $4.17 | $4.17 | 14,850 | — | — |
| 1984-05-31 | $4.17 | $4.17 | 13,050 | — | — |
| 1984-05-30 | $4.17 | $4.17 | 7,200 | — | — |
| 1984-05-29 | $4.17 | $4.17 | 39,150 | — | — |
| 1984-05-25 | $4.22 | $4.22 | 9,900 | — | — |
| 1984-05-24 | $4.22 | $4.22 | 6,750 | — | — |
| 1984-05-23 | $4.39 | $4.39 | 0 | — | — |
| 1984-05-22 | $4.39 | $4.39 | 50,400 | — | — |
| 1984-05-21 | $4.56 | $4.56 | 7,200 | — | — |
| 1984-05-18 | $4.56 | $4.56 | 4,950 | — | — |
| 1984-05-17 | $4.56 | $4.56 | 12,600 | — | — |
| 1984-05-16 | $4.61 | $4.61 | 450 | — | — |
| 1984-05-15 | $4.61 | $4.61 | 21,150 | — | — |
| 1984-05-14 | $4.61 | $4.61 | 29,700 | — | — |
| 1984-05-11 | $4.50 | $4.50 | 53,100 | — | — |
| 1984-05-10 | $4.50 | $4.50 | 117,000 | — | — |
| 1984-05-09 | $4.44 | $4.44 | 108,000 | — | — |
| 1984-05-08 | $4.44 | $4.44 | 13,950 | — | — |
| 1984-05-07 | $4.44 | $4.44 | 94,050 | — | — |
| 1984-05-04 | $4.33 | $4.33 | 24,750 | — | — |
| 1984-05-03 | $4.33 | $4.33 | 46,350 | — | — |
| 1984-05-02 | $4.28 | $4.28 | 4,500 | — | — |
| 1984-05-01 | $4.28 | $4.28 | 31,050 | — | — |
| 1984-04-30 | $4.17 | $4.17 | 14,400 | — | — |
| 1984-04-27 | $4.17 | $4.17 | 22,050 | — | — |
| 1984-04-26 | $4.17 | $4.17 | 48,600 | — | — |
| 1984-04-25 | $4.28 | $4.28 | 33,300 | — | — |
| 1984-04-24 | $4.22 | $4.22 | 6,750 | — | — |
| 1984-04-23 | $4.22 | $4.22 | 15,750 | — | — |
| 1984-04-19 | $4.22 | $4.22 | 0 | — | — |
| 1984-04-18 | $4.22 | $4.22 | 16,650 | — | — |
| 1984-04-17 | $4.22 | $4.22 | 11,700 | — | — |
| 1984-04-16 | $4.22 | $4.22 | 14,400 | — | — |
| 1984-04-13 | $4.28 | $4.28 | 4,500 | — | — |
| 1984-04-12 | $4.22 | $4.22 | 0 | — | — |
| 1984-04-11 | $4.22 | $4.22 | 18,000 | — | — |
| 1984-04-10 | $4.22 | $4.22 | 11,250 | — | — |
| 1984-04-09 | $4.28 | $4.28 | 48,600 | — | — |
| 1984-04-06 | $4.33 | $4.33 | 35,100 | — | — |
| 1984-04-05 | $4.39 | $4.39 | 14,400 | — | — |
| 1984-04-04 | $4.39 | $4.39 | 31,050 | — | — |
| 1984-04-03 | $4.22 | $4.22 | 53,100 | — | — |
| 1984-04-02 | $4.22 | $4.22 | 900 | — | — |
| 1984-03-30 | $4.22 | $4.22 | 3,600 | — | — |
| 1984-03-29 | $4.22 | $4.22 | 5,850 | — | — |
| 1984-03-28 | $4.17 | $4.17 | 50,400 | — | — |
| 1984-03-27 | $4.17 | $4.17 | 7,200 | — | — |
| 1984-03-26 | $4.17 | $4.17 | 18,900 | — | — |
| 1984-03-23 | $4.17 | $4.17 | 12,150 | — | — |
| 1984-03-22 | $4.28 | $4.28 | 450 | — | — |
| 1984-03-21 | $4.28 | $4.28 | 215,550 | — | — |
| 1984-03-20 | $4.33 | $4.33 | 6,750 | — | — |
| 1984-03-19 | $4.39 | $4.39 | 2,250 | — | — |
| 1984-03-16 | $4.39 | $4.39 | 81,900 | — | — |
| 1984-03-15 | $4.44 | $4.44 | 8,550 | — | — |
| 1984-03-14 | $4.39 | $4.39 | 46,350 | — | — |
| 1984-03-13 | $4.44 | $4.44 | 32,400 | — | — |
| 1984-03-12 | $4.39 | $4.39 | 900 | — | — |
| 1984-03-09 | $4.39 | $4.39 | 24,750 | — | — |
| 1984-03-08 | $4.39 | $4.39 | 30,150 | — | — |
| 1984-03-07 | $4.39 | $4.39 | 76,950 | — | — |
| 1984-03-06 | $4.61 | $4.61 | 28,350 | — | — |
| 1984-03-05 | $4.72 | $4.72 | 9,900 | — | — |
| 1984-03-02 | $4.67 | $4.67 | 25,650 | — | — |
| 1984-03-01 | $4.39 | $4.39 | 12,150 | — | — |
| 1984-02-29 | $4.33 | $4.33 | 14,400 | — | — |
| 1984-02-28 | $4.33 | $4.33 | 11,250 | — | — |
| 1984-02-27 | $4.33 | $4.33 | 24,300 | — | — |
| 1984-02-24 | $4.33 | $4.33 | 3,600 | — | — |
| 1984-02-23 | $4.33 | $4.33 | 18,450 | — | — |
| 1984-02-22 | $4.39 | $4.39 | 9,900 | — | — |
| 1984-02-21 | $4.39 | $4.39 | 12,150 | — | — |
| 1984-02-17 | $4.39 | $4.39 | 21,150 | — | — |
| 1984-02-16 | $4.39 | $4.39 | 7,200 | — | — |
| 1984-02-15 | $4.41 | $4.41 | 3,375 | — | — |
| 1984-02-14 | $4.41 | $4.41 | 43,875 | — | — |
| 1984-02-13 | $4.41 | $4.41 | 14,850 | — | — |
| 1984-02-10 | $4.37 | $4.37 | 33,750 | — | — |
| 1984-02-09 | $4.37 | $4.37 | 70,200 | — | — |
| 1984-02-08 | $4.52 | $4.52 | 452,925 | — | — |
| 1984-02-07 | $4.48 | $4.48 | 24,975 | — | — |
| 1984-02-06 | $4.48 | $4.48 | 33,075 | — | — |
| 1984-02-03 | $4.74 | $4.74 | 29,025 | — | — |
| 1984-02-02 | $4.89 | $4.89 | 13,500 | — | — |
| 1984-02-01 | $4.85 | $4.85 | 51,300 | — | — |
| 1984-01-31 | $4.85 | $4.85 | 29,700 | — | — |
| 1984-01-30 | $4.81 | $4.81 | 4,050 | — | — |
| 1984-01-27 | $4.81 | $4.81 | 6,750 | — | — |
| 1984-01-26 | $4.85 | $4.85 | 22,950 | — | — |
| 1984-01-25 | $4.85 | $4.85 | 11,475 | — | — |
| 1984-01-24 | $4.85 | $4.85 | 8,100 | — | — |
| 1984-01-23 | $4.85 | $4.85 | 45,900 | — | — |
| 1984-01-20 | $5.22 | $5.22 | 24,975 | — | — |
| 1984-01-19 | $5.30 | $5.30 | 105,975 | — | — |
| 1984-01-18 | $5.30 | $5.30 | 84,375 | — | — |
| 1984-01-17 | $5.33 | $5.33 | 135,000 | — | — |
| 1984-01-16 | $5.41 | $5.41 | 119,475 | — | — |
| 1984-01-13 | $5.41 | $5.41 | 251,775 | — | — |
| 1984-01-12 | $5.37 | $5.37 | 8,100 | — | — |
| 1984-01-11 | $5.33 | $5.33 | 675 | — | — |
| 1984-01-10 | $5.33 | $5.33 | 14,850 | — | — |
| 1984-01-09 | $5.33 | $5.33 | 10,800 | — | — |
| 1984-01-06 | $5.30 | $5.30 | 7,425 | — | — |
| 1984-01-05 | $5.30 | $5.30 | 20,250 | — | — |
| 1984-01-04 | $5.26 | $5.26 | 4,725 | — | — |
| 1984-01-03 | $5.26 | $5.26 | 14,175 | — | — |