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
- 1980-10-01 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 | $4.63 | $4.63 | 95,175 | — | — |
| 1984-12-28 | $4.63 | $4.63 | 473,850 | — | — |
| 1984-12-27 | $4.52 | $4.52 | 89,775 | — | — |
| 1984-12-26 | $4.44 | $4.44 | 73,575 | — | — |
| 1984-12-24 | $4.52 | $4.52 | 56,700 | — | — |
| 1984-12-21 | $4.44 | $4.44 | 353,700 | — | — |
| 1984-12-20 | $4.67 | $4.67 | 395,550 | — | — |
| 1984-12-19 | $4.72 | $4.72 | 656,775 | — | — |
| 1984-12-18 | $4.76 | $4.76 | 502,200 | — | — |
| 1984-12-17 | $4.81 | $4.81 | 186,300 | — | — |
| 1984-12-14 | $4.63 | $4.63 | 173,475 | — | — |
| 1984-12-13 | $4.50 | $4.50 | 438,750 | — | — |
| 1984-12-12 | $4.54 | $4.54 | 702,675 | — | — |
| 1984-12-11 | $4.46 | $4.46 | 572,400 | — | — |
| 1984-12-10 | $4.26 | $4.26 | 77,625 | — | — |
| 1984-12-07 | $4.33 | $4.33 | 62,775 | — | — |
| 1984-12-06 | $4.44 | $4.44 | 174,150 | — | — |
| 1984-12-05 | $4.57 | $4.57 | 199,125 | — | — |
| 1984-12-04 | $4.57 | $4.57 | 82,350 | — | — |
| 1984-12-03 | $4.65 | $4.65 | 230,850 | — | — |
| 1984-11-30 | $4.57 | $4.57 | 483,975 | — | — |
| 1984-11-29 | $4.61 | $4.61 | 536,625 | — | — |
| 1984-11-28 | $4.69 | $4.69 | 710,775 | — | — |
| 1984-11-27 | $4.61 | $4.61 | 307,125 | — | — |
| 1984-11-26 | $4.56 | $4.56 | 315,900 | — | — |
| 1984-11-23 | $4.43 | $4.43 | 459,000 | — | — |
| 1984-11-21 | $4.28 | $4.28 | 152,550 | — | — |
| 1984-11-20 | $4.26 | $4.26 | 334,125 | — | — |
| 1984-11-19 | $4.37 | $4.37 | 180,900 | — | — |
| 1984-11-16 | $4.63 | $4.63 | 1,095,525 | — | — |
| 1984-11-15 | $4.59 | $4.59 | 776,250 | — | — |
| 1984-11-14 | $4.57 | $4.57 | 415,125 | — | — |
| 1984-11-13 | $4.52 | $4.52 | 263,250 | — | — |
| 1984-11-12 | $4.59 | $4.59 | 410,400 | — | — |
| 1984-11-09 | $4.65 | $4.65 | 234,225 | — | — |
| 1984-11-08 | $4.78 | $4.78 | 31,725 | — | — |
| 1984-11-07 | $4.91 | $4.91 | 290,925 | — | — |
| 1984-11-06 | $4.98 | $4.98 | 301,725 | — | — |
| 1984-11-05 | $5.06 | $5.06 | 307,125 | — | — |
| 1984-11-02 | $5.00 | $5.00 | 331,425 | — | — |
| 1984-11-01 | $4.89 | $4.89 | 158,625 | — | — |
| 1984-10-31 | $4.80 | $4.80 | 90,450 | — | — |
| 1984-10-30 | $4.70 | $4.70 | 136,350 | — | — |
| 1984-10-29 | $4.74 | $4.74 | 64,800 | — | — |
| 1984-10-26 | $4.81 | $4.81 | 72,225 | — | — |
| 1984-10-25 | $4.81 | $4.81 | 75,600 | — | — |
| 1984-10-24 | $4.85 | $4.85 | 192,375 | — | — |
| 1984-10-23 | $4.83 | $4.83 | 280,800 | — | — |
| 1984-10-22 | $4.89 | $4.89 | 95,850 | — | — |
| 1984-10-19 | $4.89 | $4.89 | 631,800 | — | — |
| 1984-10-18 | $4.78 | $4.78 | 818,775 | — | — |
| 1984-10-17 | $4.57 | $4.57 | 1,362,825 | — | — |
| 1984-10-16 | $4.50 | $4.50 | 172,800 | — | — |
| 1984-10-15 | $4.61 | $4.61 | 357,075 | — | — |
| 1984-10-12 | $4.70 | $4.70 | 258,525 | — | — |
| 1984-10-11 | $4.56 | $4.56 | 561,600 | — | — |
| 1984-10-10 | $4.39 | $4.39 | 277,425 | — | — |
| 1984-10-09 | $4.35 | $4.35 | 88,425 | — | — |
| 1984-10-08 | $4.33 | $4.33 | 122,850 | — | — |
| 1984-10-05 | $4.35 | $4.35 | 267,300 | — | — |
| 1984-10-04 | $4.22 | $4.22 | 580,500 | — | — |
| 1984-10-03 | $4.30 | $4.30 | 384,750 | — | — |
| 1984-10-02 | $4.28 | $4.28 | 822,825 | — | — |
| 1984-10-01 | $4.33 | $4.33 | 193,725 | — | — |
| 1984-09-28 | $4.35 | $4.35 | 601,425 | — | — |
| 1984-09-27 | $4.43 | $4.43 | 400,275 | — | — |
| 1984-09-26 | $4.33 | $4.33 | 170,775 | — | — |
| 1984-09-25 | $4.31 | $4.31 | 492,075 | — | — |
| 1984-09-24 | $4.19 | $4.19 | 432,000 | — | — |
| 1984-09-21 | $4.11 | $4.11 | 429,975 | — | — |
| 1984-09-20 | $4.07 | $4.07 | 238,275 | — | — |
| 1984-09-19 | $4.09 | $4.09 | 254,475 | — | — |
| 1984-09-18 | $4.02 | $4.02 | 393,525 | — | — |
| 1984-09-17 | $4.13 | $4.13 | 132,975 | — | — |
| 1984-09-14 | $4.04 | $4.04 | 487,350 | — | — |
| 1984-09-13 | $4.00 | $4.00 | 309,825 | — | — |
| 1984-09-12 | $3.94 | $3.94 | 182,925 | — | — |
| 1984-09-11 | $4.04 | $4.04 | 113,400 | — | — |
| 1984-09-10 | $4.07 | $4.07 | 428,625 | — | — |
| 1984-09-07 | $4.07 | $4.07 | 105,300 | — | — |
| 1984-09-06 | $4.09 | $4.09 | 170,775 | — | — |
| 1984-09-05 | $4.04 | $4.04 | 89,100 | — | — |
| 1984-09-04 | $4.11 | $4.11 | 409,725 | — | — |
| 1984-08-31 | $4.19 | $4.19 | 55,350 | — | — |
| 1984-08-30 | $4.15 | $4.15 | 235,575 | — | — |
| 1984-08-29 | $4.15 | $4.15 | 368,550 | — | — |
| 1984-08-28 | $4.13 | $4.13 | 311,175 | — | — |
| 1984-08-27 | $4.07 | $4.07 | 185,625 | — | — |
| 1984-08-24 | $4.15 | $4.15 | 161,325 | — | — |
| 1984-08-23 | $4.07 | $4.07 | 197,100 | — | — |
| 1984-08-22 | $3.94 | $3.94 | 439,425 | — | — |
| 1984-08-21 | $3.91 | $3.91 | 604,800 | — | — |
| 1984-08-20 | $3.85 | $3.85 | 329,400 | — | — |
| 1984-08-17 | $3.78 | $3.78 | 221,400 | — | — |
| 1984-08-16 | $3.70 | $3.70 | 602,100 | — | — |
| 1984-08-15 | $3.67 | $3.67 | 176,175 | — | — |
| 1984-08-14 | $3.76 | $3.76 | 97,200 | — | — |
| 1984-08-13 | $3.74 | $3.74 | 184,950 | — | — |
| 1984-08-10 | $3.85 | $3.85 | 382,050 | — | — |
| 1984-08-09 | $3.85 | $3.85 | 846,450 | — | — |
| 1984-08-08 | $3.85 | $3.85 | 505,575 | — | — |
| 1984-08-07 | $3.98 | $3.98 | 347,625 | — | — |
| 1984-08-06 | $4.07 | $4.07 | 565,650 | — | — |
| 1984-08-03 | $3.93 | $3.93 | 405,000 | — | — |
| 1984-08-02 | $3.83 | $3.83 | 986,850 | — | — |
| 1984-08-01 | $3.78 | $3.78 | 535,950 | — | — |
| 1984-07-31 | $3.65 | $3.65 | 827,550 | — | — |
| 1984-07-30 | $3.56 | $3.56 | 130,950 | — | — |
| 1984-07-27 | $3.59 | $3.59 | 628,425 | — | — |
| 1984-07-26 | $3.52 | $3.52 | 427,275 | — | — |
| 1984-07-25 | $3.44 | $3.44 | 120,825 | — | — |
| 1984-07-24 | $3.46 | $3.46 | 105,975 | — | — |
| 1984-07-23 | $3.54 | $3.54 | 166,725 | — | — |
| 1984-07-20 | $3.44 | $3.44 | 132,300 | — | — |
| 1984-07-19 | $3.48 | $3.48 | 1,018,575 | — | — |
| 1984-07-18 | $3.41 | $3.41 | 137,700 | — | — |
| 1984-07-17 | $3.41 | $3.41 | 798,525 | — | — |
| 1984-07-16 | $3.37 | $3.37 | 180,900 | — | — |
| 1984-07-13 | $3.37 | $3.37 | 147,825 | — | — |
| 1984-07-12 | $3.30 | $3.30 | 83,025 | — | — |
| 1984-07-11 | $3.26 | $3.26 | 207,225 | — | — |
| 1984-07-10 | $3.22 | $3.22 | 2,103,300 | — | — |
| 1984-07-09 | $3.13 | $3.13 | 46,575 | — | — |
| 1984-07-06 | $3.11 | $3.11 | 434,025 | — | — |
| 1984-07-05 | $3.15 | $3.15 | 145,800 | — | — |
| 1984-07-03 | $3.19 | $3.19 | 585,225 | — | — |
| 1984-07-02 | $3.22 | $3.22 | 288,900 | — | — |
| 1984-06-29 | $3.31 | $3.31 | 932,850 | — | — |
| 1984-06-28 | $3.39 | $3.39 | 182,250 | — | — |
| 1984-06-27 | $3.35 | $3.35 | 612,900 | — | — |
| 1984-06-26 | $3.41 | $3.41 | 132,300 | — | — |
| 1984-06-25 | $3.24 | $3.24 | 75,600 | — | — |
| 1984-06-22 | $3.41 | $3.41 | 249,750 | — | — |
| 1984-06-21 | $3.46 | $3.46 | 49,275 | — | — |
| 1984-06-20 | $3.50 | $3.50 | 58,050 | — | — |
| 1984-06-19 | $3.48 | $3.48 | 563,625 | — | — |
| 1984-06-18 | $3.52 | $3.52 | 1,006,425 | — | — |
| 1984-06-15 | $3.19 | $3.19 | 35,100 | — | — |
| 1984-06-14 | $3.13 | $3.13 | 35,775 | — | — |
| 1984-06-13 | $3.19 | $3.19 | 319,275 | — | — |
| 1984-06-12 | $3.09 | $3.09 | 313,200 | — | — |
| 1984-06-11 | $3.09 | $3.09 | 147,150 | — | — |
| 1984-06-08 | $3.06 | $3.06 | 182,925 | — | — |
| 1984-06-07 | $3.06 | $3.06 | 50,625 | — | — |
| 1984-06-06 | $3.02 | $3.02 | 114,750 | — | — |
| 1984-06-05 | $3.04 | $3.04 | 220,725 | — | — |
| 1984-06-04 | $3.06 | $3.06 | 499,500 | — | — |
| 1984-06-01 | $2.98 | $2.98 | 301,050 | — | — |
| 1984-05-31 | $2.94 | $2.94 | 112,725 | — | — |
| 1984-05-30 | $2.91 | $2.91 | 74,925 | — | — |
| 1984-05-29 | $5.81 | $5.81 | 605,475 | — | — |
| 1984-05-25 | $5.85 | $5.85 | 477,900 | — | — |
| 1984-05-24 | $5.89 | $5.89 | 66,825 | — | — |
| 1984-05-23 | $6.07 | $6.07 | 102,600 | — | — |
| 1984-05-22 | $6.22 | $6.22 | 116,100 | — | — |
| 1984-05-21 | $6.31 | $6.31 | 68,175 | — | — |
| 1984-05-18 | $6.33 | $6.33 | 47,925 | — | — |
| 1984-05-17 | $6.37 | $6.37 | 253,800 | — | — |
| 1984-05-16 | $6.44 | $6.44 | 257,850 | — | — |
| 1984-05-15 | $6.48 | $6.48 | 488,700 | — | — |
| 1984-05-14 | $6.33 | $6.33 | 61,425 | — | — |
| 1984-05-11 | $6.35 | $6.35 | 74,250 | — | — |
| 1984-05-10 | $6.37 | $6.37 | 121,500 | — | — |
| 1984-05-09 | $6.26 | $6.26 | 239,625 | — | — |
| 1984-05-08 | $6.15 | $6.15 | 153,900 | — | — |
| 1984-05-07 | $6.15 | $6.15 | 241,650 | — | — |
| 1984-05-04 | $6.13 | $6.13 | 72,225 | — | — |
| 1984-05-03 | $6.15 | $6.15 | 109,350 | — | — |
| 1984-05-02 | $6.13 | $6.13 | 207,225 | — | — |
| 1984-05-01 | $6.02 | $6.02 | 265,950 | — | — |
| 1984-04-30 | $6.00 | $6.00 | 149,850 | — | — |
| 1984-04-27 | $5.93 | $5.93 | 243,000 | — | — |
| 1984-04-26 | $5.85 | $5.85 | 24,975 | — | — |
| 1984-04-25 | $5.83 | $5.83 | 47,250 | — | — |
| 1984-04-24 | $5.78 | $5.78 | 19,575 | — | — |
| 1984-04-23 | $5.83 | $5.83 | 130,950 | — | — |
| 1984-04-19 | $6.00 | $6.00 | 51,975 | — | — |
| 1984-04-18 | $6.11 | $6.11 | 699,975 | — | — |
| 1984-04-17 | $6.26 | $6.26 | 119,475 | — | — |
| 1984-04-16 | $6.11 | $6.11 | 39,150 | — | — |
| 1984-04-13 | $6.04 | $6.04 | 252,450 | — | — |
| 1984-04-12 | $6.02 | $6.02 | 45,225 | — | — |
| 1984-04-11 | $6.02 | $6.02 | 66,825 | — | — |
| 1984-04-10 | $6.04 | $6.04 | 313,200 | — | — |
| 1984-04-09 | $5.85 | $5.85 | 118,125 | — | — |
| 1984-04-06 | $5.78 | $5.78 | 105,975 | — | — |
| 1984-04-05 | $5.85 | $5.85 | 62,100 | — | — |
| 1984-04-04 | $5.91 | $5.91 | 99,225 | — | — |
| 1984-04-03 | $5.91 | $5.91 | 319,950 | — | — |
| 1984-04-02 | $5.91 | $5.91 | 91,125 | — | — |
| 1984-03-30 | $5.83 | $5.83 | 105,975 | — | — |
| 1984-03-29 | $5.93 | $5.93 | 238,275 | — | — |
| 1984-03-28 | $5.96 | $5.96 | 134,325 | — | — |
| 1984-03-27 | $5.83 | $5.83 | 16,875 | — | — |
| 1984-03-26 | $5.89 | $5.89 | 19,575 | — | — |
| 1984-03-23 | $5.89 | $5.89 | 139,725 | — | — |
| 1984-03-22 | $5.85 | $5.85 | 3,375 | — | — |
| 1984-03-21 | $5.83 | $5.83 | 68,850 | — | — |
| 1984-03-20 | $5.83 | $5.83 | 217,350 | — | — |
| 1984-03-19 | $5.89 | $5.89 | 43,200 | — | — |
| 1984-03-16 | $5.93 | $5.93 | 132,975 | — | — |
| 1984-03-15 | $5.93 | $5.93 | 29,700 | — | — |
| 1984-03-14 | $5.85 | $5.85 | 33,750 | — | — |
| 1984-03-13 | $5.93 | $5.93 | 20,250 | — | — |
| 1984-03-12 | $5.85 | $5.85 | 62,775 | — | — |
| 1984-03-09 | $5.81 | $5.81 | 55,350 | — | — |
| 1984-03-08 | $5.89 | $5.89 | 122,175 | — | — |
| 1984-03-07 | $5.96 | $5.96 | 198,450 | — | — |
| 1984-03-06 | $5.96 | $5.96 | 14,175 | — | — |
| 1984-03-05 | $6.02 | $6.02 | 58,725 | — | — |
| 1984-03-02 | $6.00 | $6.00 | 157,275 | — | — |
| 1984-03-01 | $5.93 | $5.93 | 216,675 | — | — |
| 1984-02-29 | $5.78 | $5.78 | 30,375 | — | — |
| 1984-02-28 | $5.78 | $5.78 | 23,625 | — | — |
| 1984-02-27 | $5.76 | $5.76 | 73,575 | — | — |
| 1984-02-24 | $5.63 | $5.63 | 100,575 | — | — |
| 1984-02-23 | $5.59 | $5.59 | 13,500 | — | — |
| 1984-02-22 | $5.61 | $5.61 | 62,100 | — | — |
| 1984-02-21 | $5.54 | $5.54 | 112,050 | — | — |
| 1984-02-17 | $5.54 | $5.54 | 37,125 | — | — |
| 1984-02-16 | $5.48 | $5.48 | 175,500 | — | — |
| 1984-02-15 | $5.78 | $5.78 | 51,300 | — | — |
| 1984-02-14 | $5.89 | $5.89 | 5,400 | — | — |
| 1984-02-13 | $5.89 | $5.89 | 154,575 | — | — |
| 1984-02-10 | $5.96 | $5.96 | 157,950 | — | — |
| 1984-02-09 | $5.91 | $5.91 | 123,525 | — | — |
| 1984-02-08 | $6.00 | $6.00 | 13,500 | — | — |
| 1984-02-07 | $6.11 | $6.11 | 237,600 | — | — |
| 1984-02-06 | $6.19 | $6.19 | 197,100 | — | — |
| 1984-02-03 | $6.22 | $6.22 | 265,275 | — | — |
| 1984-02-02 | $6.13 | $6.13 | 60,075 | — | — |
| 1984-02-01 | $6.22 | $6.22 | 74,250 | — | — |
| 1984-01-31 | $6.22 | $6.22 | 380,700 | — | — |
| 1984-01-30 | $6.30 | $6.30 | 319,275 | — | — |
| 1984-01-27 | $6.37 | $6.37 | 502,200 | — | — |
| 1984-01-26 | $6.30 | $6.30 | 42,525 | — | — |
| 1984-01-25 | $6.20 | $6.20 | 434,025 | — | — |
| 1984-01-24 | $6.11 | $6.11 | 147,150 | — | — |
| 1984-01-23 | $6.19 | $6.19 | 75,600 | — | — |
| 1984-01-20 | $6.31 | $6.31 | 174,825 | — | — |
| 1984-01-19 | $6.30 | $6.30 | 15,525 | — | — |
| 1984-01-18 | $6.24 | $6.24 | 202,500 | — | — |
| 1984-01-17 | $6.33 | $6.33 | 179,550 | — | — |
| 1984-01-16 | $6.43 | $6.43 | 92,475 | — | — |
| 1984-01-13 | $6.37 | $6.37 | 73,575 | — | — |
| 1984-01-12 | $6.37 | $6.37 | 186,975 | — | — |
| 1984-01-11 | $6.43 | $6.43 | 61,425 | — | — |
| 1984-01-10 | $6.50 | $6.50 | 103,275 | — | — |
| 1984-01-09 | $6.48 | $6.48 | 183,600 | — | — |
| 1984-01-06 | $6.50 | $6.50 | 70,875 | — | — |
| 1984-01-05 | $6.50 | $6.50 | 145,800 | — | — |
| 1984-01-04 | $6.48 | $6.48 | 39,825 | — | — |
| 1984-01-03 | $6.43 | $6.43 | 581,175 | — | — |