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 | $5.77 | $5.77 | 108,600 | — | — |
| 1984-12-28 | $5.71 | $5.71 | 22,800 | — | — |
| 1984-12-27 | $5.75 | $5.75 | 51,000 | — | — |
| 1984-12-26 | $5.73 | $5.73 | 41,400 | — | — |
| 1984-12-24 | $5.73 | $5.73 | 55,800 | — | — |
| 1984-12-21 | $5.69 | $5.69 | 354,000 | — | — |
| 1984-12-20 | $5.83 | $5.83 | 205,200 | — | — |
| 1984-12-19 | $5.63 | $5.63 | 310,800 | — | — |
| 1984-12-18 | $5.60 | $5.60 | 326,400 | — | — |
| 1984-12-17 | $5.35 | $5.35 | 141,600 | — | — |
| 1984-12-14 | $5.31 | $5.31 | 61,200 | — | — |
| 1984-12-13 | $5.23 | $5.23 | 156,600 | — | — |
| 1984-12-12 | $5.25 | $5.25 | 351,000 | — | — |
| 1984-12-11 | $5.23 | $5.23 | 249,000 | — | — |
| 1984-12-10 | $5.19 | $5.19 | 147,600 | — | — |
| 1984-12-07 | $5.06 | $5.06 | 337,200 | — | — |
| 1984-12-06 | $5.17 | $5.17 | 242,400 | — | — |
| 1984-12-05 | $5.33 | $5.33 | 781,800 | — | — |
| 1984-12-04 | $5.52 | $5.52 | 48,600 | — | — |
| 1984-12-03 | $5.52 | $5.52 | 207,000 | — | — |
| 1984-11-30 | $5.52 | $5.52 | 130,200 | — | — |
| 1984-11-29 | $5.52 | $5.52 | 208,800 | — | — |
| 1984-11-28 | $5.58 | $5.58 | 54,600 | — | — |
| 1984-11-27 | $5.58 | $5.58 | 96,600 | — | — |
| 1984-11-26 | $5.56 | $5.56 | 284,400 | — | — |
| 1984-11-23 | $5.52 | $5.52 | 268,800 | — | — |
| 1984-11-21 | $5.27 | $5.27 | 82,200 | — | — |
| 1984-11-20 | $5.21 | $5.21 | 274,800 | — | — |
| 1984-11-19 | $5.15 | $5.15 | 57,600 | — | — |
| 1984-11-16 | $5.15 | $5.15 | 271,200 | — | — |
| 1984-11-15 | $5.19 | $5.19 | 494,400 | — | — |
| 1984-11-14 | $5.29 | $5.29 | 258,000 | — | — |
| 1984-11-13 | $5.35 | $5.35 | 628,800 | — | — |
| 1984-11-12 | $5.40 | $5.40 | 109,200 | — | — |
| 1984-11-09 | $5.29 | $5.29 | 202,800 | — | — |
| 1984-11-08 | $5.42 | $5.42 | 299,400 | — | — |
| 1984-11-07 | $5.60 | $5.60 | 238,200 | — | — |
| 1984-11-06 | $5.85 | $5.85 | 69,600 | — | — |
| 1984-11-05 | $5.92 | $5.92 | 208,200 | — | — |
| 1984-11-02 | $5.94 | $5.94 | 115,800 | — | — |
| 1984-11-01 | $6.02 | $6.02 | 330,600 | — | — |
| 1984-10-31 | $5.96 | $5.96 | 87,000 | — | — |
| 1984-10-30 | $6.02 | $6.02 | 64,800 | — | — |
| 1984-10-29 | $6.02 | $6.02 | 226,200 | — | — |
| 1984-10-26 | $6.00 | $6.00 | 271,800 | — | — |
| 1984-10-25 | $5.92 | $5.92 | 177,600 | — | — |
| 1984-10-24 | $5.79 | $5.79 | 72,000 | — | — |
| 1984-10-23 | $5.83 | $5.83 | 68,400 | — | — |
| 1984-10-22 | $5.77 | $5.77 | 265,200 | — | — |
| 1984-10-19 | $5.73 | $5.73 | 716,400 | — | — |
| 1984-10-18 | $5.71 | $5.71 | 525,000 | — | — |
| 1984-10-17 | $5.56 | $5.56 | 465,600 | — | — |
| 1984-10-16 | $5.42 | $5.42 | 453,600 | — | — |
| 1984-10-15 | $5.40 | $5.40 | 190,200 | — | — |
| 1984-10-12 | $5.33 | $5.33 | 138,000 | — | — |
| 1984-10-11 | $5.33 | $5.33 | 27,600 | — | — |
| 1984-10-10 | $5.31 | $5.31 | 75,000 | — | — |
| 1984-10-09 | $5.31 | $5.31 | 684,000 | — | — |
| 1984-10-08 | $5.25 | $5.25 | 56,400 | — | — |
| 1984-10-05 | $5.25 | $5.25 | 189,600 | — | — |
| 1984-10-04 | $5.17 | $5.17 | 172,200 | — | — |
| 1984-10-03 | $5.10 | $5.10 | 175,800 | — | — |
| 1984-10-02 | $5.08 | $5.08 | 94,200 | — | — |
| 1984-10-01 | $5.02 | $5.02 | 309,600 | — | — |
| 1984-09-28 | $5.04 | $5.04 | 75,600 | — | — |
| 1984-09-27 | $5.02 | $5.02 | 84,600 | — | — |
| 1984-09-26 | $5.04 | $5.04 | 125,400 | — | — |
| 1984-09-25 | $5.00 | $5.00 | 69,000 | — | — |
| 1984-09-24 | $5.00 | $5.00 | 154,200 | — | — |
| 1984-09-21 | $5.10 | $5.10 | 214,200 | — | — |
| 1984-09-20 | $4.94 | $4.94 | 43,200 | — | — |
| 1984-09-19 | $4.92 | $4.92 | 99,600 | — | — |
| 1984-09-18 | $4.98 | $4.98 | 292,800 | — | — |
| 1984-09-17 | $5.04 | $5.04 | 52,800 | — | — |
| 1984-09-14 | $5.00 | $5.00 | 219,000 | — | — |
| 1984-09-13 | $5.00 | $5.00 | 182,400 | — | — |
| 1984-09-12 | $4.81 | $4.81 | 69,000 | — | — |
| 1984-09-11 | $4.77 | $4.77 | 197,400 | — | — |
| 1984-09-10 | $4.79 | $4.79 | 243,000 | — | — |
| 1984-09-07 | $4.81 | $4.81 | 487,200 | — | — |
| 1984-09-06 | $4.81 | $4.81 | 82,800 | — | — |
| 1984-09-05 | $4.75 | $4.75 | 57,600 | — | — |
| 1984-09-04 | $4.81 | $4.81 | 148,200 | — | — |
| 1984-08-31 | $4.77 | $4.77 | 13,200 | — | — |
| 1984-08-30 | $4.83 | $4.83 | 511,200 | — | — |
| 1984-08-29 | $4.77 | $4.77 | 578,400 | — | — |
| 1984-08-28 | $4.77 | $4.77 | 204,600 | — | — |
| 1984-08-27 | $4.69 | $4.69 | 67,200 | — | — |
| 1984-08-24 | $4.67 | $4.67 | 126,600 | — | — |
| 1984-08-23 | $4.58 | $4.58 | 168,600 | — | — |
| 1984-08-22 | $4.58 | $4.58 | 100,200 | — | — |
| 1984-08-21 | $4.67 | $4.67 | 142,800 | — | — |
| 1984-08-20 | $4.73 | $4.73 | 95,400 | — | — |
| 1984-08-17 | $4.75 | $4.75 | 125,400 | — | — |
| 1984-08-16 | $4.73 | $4.73 | 207,600 | — | — |
| 1984-08-15 | $4.71 | $4.71 | 275,400 | — | — |
| 1984-08-14 | $4.77 | $4.77 | 602,400 | — | — |
| 1984-08-13 | $4.79 | $4.79 | 310,800 | — | — |
| 1984-08-10 | $4.69 | $4.69 | 550,800 | — | — |
| 1984-08-09 | $4.60 | $4.60 | 393,000 | — | — |
| 1984-08-08 | $4.63 | $4.63 | 631,200 | — | — |
| 1984-08-07 | $4.54 | $4.54 | 521,400 | — | — |
| 1984-08-06 | $4.50 | $4.50 | 362,400 | — | — |
| 1984-08-03 | $4.50 | $4.50 | 621,000 | — | — |
| 1984-08-02 | $4.42 | $4.42 | 349,800 | — | — |
| 1984-08-01 | $4.38 | $4.38 | 858,600 | — | — |
| 1984-07-31 | $4.10 | $4.10 | 114,000 | — | — |
| 1984-07-30 | $4.08 | $4.08 | 768,000 | — | — |
| 1984-07-27 | $4.13 | $4.13 | 38,400 | — | — |
| 1984-07-26 | $4.08 | $4.08 | 79,800 | — | — |
| 1984-07-25 | $3.98 | $3.98 | 51,000 | — | — |
| 1984-07-24 | $3.98 | $3.98 | 33,600 | — | — |
| 1984-07-23 | $4.06 | $4.06 | 73,200 | — | — |
| 1984-07-20 | $4.10 | $4.10 | 39,000 | — | — |
| 1984-07-19 | $4.15 | $4.15 | 47,400 | — | — |
| 1984-07-18 | $4.17 | $4.17 | 136,200 | — | — |
| 1984-07-17 | $4.27 | $4.27 | 135,000 | — | — |
| 1984-07-16 | $4.29 | $4.29 | 164,400 | — | — |
| 1984-07-13 | $4.33 | $4.33 | 59,400 | — | — |
| 1984-07-12 | $4.38 | $4.38 | 132,600 | — | — |
| 1984-07-11 | $4.31 | $4.31 | 400,200 | — | — |
| 1984-07-10 | $4.46 | $4.46 | 1,048,200 | — | — |
| 1984-07-09 | $4.50 | $4.50 | 450,000 | — | — |
| 1984-07-06 | $4.31 | $4.31 | 523,200 | — | — |
| 1984-07-05 | $4.19 | $4.19 | 111,000 | — | — |
| 1984-07-03 | $4.06 | $4.06 | 87,000 | — | — |
| 1984-07-02 | $4.06 | $4.06 | 108,000 | — | — |
| 1984-06-29 | $4.13 | $4.13 | 27,000 | — | — |
| 1984-06-28 | $4.08 | $4.08 | 84,600 | — | — |
| 1984-06-27 | $4.04 | $4.04 | 64,200 | — | — |
| 1984-06-26 | $4.04 | $4.04 | 112,800 | — | — |
| 1984-06-25 | $4.08 | $4.08 | 71,400 | — | — |
| 1984-06-22 | $4.10 | $4.10 | 105,000 | — | — |
| 1984-06-21 | $4.10 | $4.10 | 55,800 | — | — |
| 1984-06-20 | $4.15 | $4.15 | 82,800 | — | — |
| 1984-06-19 | $4.17 | $4.17 | 310,200 | — | — |
| 1984-06-18 | $4.15 | $4.15 | 166,800 | — | — |
| 1984-06-15 | $4.06 | $4.06 | 228,600 | — | — |
| 1984-06-14 | $3.98 | $3.98 | 36,000 | — | — |
| 1984-06-13 | $4.02 | $4.02 | 27,000 | — | — |
| 1984-06-12 | $4.00 | $4.00 | 90,000 | — | — |
| 1984-06-11 | $3.96 | $3.96 | 76,200 | — | — |
| 1984-06-08 | $4.00 | $4.00 | 25,800 | — | — |
| 1984-06-07 | $4.00 | $4.00 | 366,000 | — | — |
| 1984-06-06 | $3.96 | $3.96 | 49,800 | — | — |
| 1984-06-05 | $3.98 | $3.98 | 363,000 | — | — |
| 1984-06-04 | $4.00 | $4.00 | 295,200 | — | — |
| 1984-06-01 | $3.81 | $3.81 | 115,200 | — | — |
| 1984-05-31 | $3.58 | $3.58 | 87,600 | — | — |
| 1984-05-30 | $3.54 | $3.54 | 147,600 | — | — |
| 1984-05-29 | $3.46 | $3.46 | 109,200 | — | — |
| 1984-05-25 | $3.46 | $3.46 | 57,600 | — | — |
| 1984-05-24 | $3.46 | $3.46 | 351,000 | — | — |
| 1984-05-23 | $3.58 | $3.58 | 115,800 | — | — |
| 1984-05-22 | $3.63 | $3.63 | 436,800 | — | — |
| 1984-05-21 | $3.79 | $3.79 | 182,400 | — | — |
| 1984-05-18 | $3.90 | $3.90 | 28,200 | — | — |
| 1984-05-17 | $3.90 | $3.90 | 14,400 | — | — |
| 1984-05-16 | $3.90 | $3.90 | 78,000 | — | — |
| 1984-05-15 | $4.00 | $4.00 | 25,800 | — | — |
| 1984-05-14 | $4.00 | $4.00 | 49,200 | — | — |
| 1984-05-11 | $4.02 | $4.02 | 64,200 | — | — |
| 1984-05-10 | $4.10 | $4.10 | 84,000 | — | — |
| 1984-05-09 | $4.17 | $4.17 | 108,000 | — | — |
| 1984-05-08 | $4.23 | $4.23 | 150,000 | — | — |
| 1984-05-07 | $4.13 | $4.13 | 93,600 | — | — |
| 1984-05-04 | $4.06 | $4.06 | 480,600 | — | — |
| 1984-05-03 | $4.06 | $4.06 | 181,200 | — | — |
| 1984-05-02 | $4.04 | $4.04 | 172,200 | — | — |
| 1984-05-01 | $4.04 | $4.04 | 131,400 | — | — |
| 1984-04-30 | $4.04 | $4.04 | 262,800 | — | — |
| 1984-04-27 | $3.92 | $3.92 | 42,000 | — | — |
| 1984-04-26 | $3.88 | $3.88 | 195,600 | — | — |
| 1984-04-25 | $3.85 | $3.85 | 108,600 | — | — |
| 1984-04-24 | $3.83 | $3.83 | 239,400 | — | — |
| 1984-04-23 | $3.83 | $3.83 | 114,600 | — | — |
| 1984-04-19 | $3.90 | $3.90 | 126,600 | — | — |
| 1984-04-18 | $3.85 | $3.85 | 190,800 | — | — |
| 1984-04-17 | $3.67 | $3.67 | 73,800 | — | — |
| 1984-04-16 | $3.65 | $3.65 | 39,600 | — | — |
| 1984-04-13 | $3.63 | $3.63 | 109,800 | — | — |
| 1984-04-12 | $3.56 | $3.56 | 270,000 | — | — |
| 1984-04-11 | $3.56 | $3.56 | 66,600 | — | — |
| 1984-04-10 | $3.58 | $3.58 | 96,000 | — | — |
| 1984-04-09 | $3.58 | $3.58 | 160,800 | — | — |
| 1984-04-06 | $3.58 | $3.58 | 264,600 | — | — |
| 1984-04-05 | $3.67 | $3.67 | 362,400 | — | — |
| 1984-04-04 | $3.65 | $3.65 | 240,600 | — | — |
| 1984-04-03 | $3.60 | $3.60 | 134,400 | — | — |
| 1984-04-02 | $3.63 | $3.63 | 84,600 | — | — |
| 1984-03-30 | $3.67 | $3.67 | 148,800 | — | — |
| 1984-03-29 | $3.65 | $3.65 | 507,600 | — | — |
| 1984-03-28 | $3.71 | $3.71 | 80,400 | — | — |
| 1984-03-27 | $3.71 | $3.71 | 359,400 | — | — |
| 1984-03-26 | $3.73 | $3.73 | 135,600 | — | — |
| 1984-03-23 | $3.71 | $3.71 | 280,800 | — | — |
| 1984-03-22 | $3.77 | $3.77 | 315,600 | — | — |
| 1984-03-21 | $3.81 | $3.81 | 53,400 | — | — |
| 1984-03-20 | $3.83 | $3.83 | 423,600 | — | — |
| 1984-03-19 | $3.77 | $3.77 | 159,000 | — | — |
| 1984-03-16 | $3.79 | $3.79 | 1,201,800 | — | — |
| 1984-03-15 | $3.79 | $3.79 | 1,469,400 | — | — |
| 1984-03-14 | $3.85 | $3.85 | 210,600 | — | — |
| 1984-03-13 | $3.92 | $3.92 | 292,800 | — | — |
| 1984-03-12 | $3.92 | $3.92 | 526,200 | — | — |
| 1984-03-09 | $3.85 | $3.85 | 82,800 | — | — |
| 1984-03-08 | $3.77 | $3.77 | 94,800 | — | — |
| 1984-03-07 | $3.75 | $3.75 | 135,000 | — | — |
| 1984-03-06 | $3.83 | $3.83 | 63,000 | — | — |
| 1984-03-05 | $3.88 | $3.88 | 315,000 | — | — |
| 1984-03-02 | $3.94 | $3.94 | 337,800 | — | — |
| 1984-03-01 | $3.90 | $3.90 | 37,200 | — | — |
| 1984-02-29 | $3.90 | $3.90 | 156,000 | — | — |
| 1984-02-28 | $3.94 | $3.94 | 136,800 | — | — |
| 1984-02-27 | $3.90 | $3.90 | 172,200 | — | — |
| 1984-02-24 | $3.88 | $3.88 | 79,800 | — | — |
| 1984-02-23 | $3.79 | $3.79 | 285,000 | — | — |
| 1984-02-22 | $3.83 | $3.83 | 130,800 | — | — |
| 1984-02-21 | $3.79 | $3.79 | 256,200 | — | — |
| 1984-02-17 | $3.75 | $3.75 | 256,200 | — | — |
| 1984-02-16 | $3.79 | $3.79 | 724,200 | — | — |
| 1984-02-15 | $3.81 | $3.81 | 259,800 | — | — |
| 1984-02-14 | $3.81 | $3.81 | 52,200 | — | — |
| 1984-02-13 | $3.83 | $3.83 | 324,600 | — | — |
| 1984-02-10 | $3.81 | $3.81 | 46,200 | — | — |
| 1984-02-09 | $3.81 | $3.81 | 741,000 | — | — |
| 1984-02-08 | $3.85 | $3.85 | 616,200 | — | — |
| 1984-02-07 | $3.92 | $3.92 | 874,800 | — | — |
| 1984-02-06 | $3.94 | $3.94 | 474,600 | — | — |
| 1984-02-03 | $3.98 | $3.98 | 348,600 | — | — |
| 1984-02-02 | $4.02 | $4.02 | 194,400 | — | — |
| 1984-02-01 | $3.98 | $3.98 | 126,000 | — | — |
| 1984-01-31 | $4.00 | $4.00 | 180,600 | — | — |
| 1984-01-30 | $4.02 | $4.02 | 668,400 | — | — |
| 1984-01-27 | $4.00 | $4.00 | 1,365,000 | — | — |
| 1984-01-26 | $4.08 | $4.08 | 383,400 | — | — |
| 1984-01-25 | $4.10 | $4.10 | 1,245,000 | — | — |
| 1984-01-24 | $4.08 | $4.08 | 1,032,000 | — | — |
| 1984-01-23 | $4.27 | $4.27 | 128,400 | — | — |
| 1984-01-20 | $4.27 | $4.27 | 121,800 | — | — |
| 1984-01-19 | $4.40 | $4.40 | 175,200 | — | — |
| 1984-01-18 | $4.38 | $4.38 | 171,000 | — | — |
| 1984-01-17 | $4.42 | $4.42 | 55,200 | — | — |
| 1984-01-16 | $4.42 | $4.42 | 240,600 | — | — |
| 1984-01-13 | $4.48 | $4.48 | 285,600 | — | — |
| 1984-01-12 | $4.50 | $4.50 | 472,200 | — | — |
| 1984-01-11 | $4.33 | $4.33 | 315,600 | — | — |
| 1984-01-10 | $4.54 | $4.54 | 192,000 | — | — |
| 1984-01-09 | $4.65 | $4.65 | 160,800 | — | — |
| 1984-01-06 | $4.73 | $4.73 | 1,538,400 | — | — |
| 1984-01-05 | $4.73 | $4.73 | 524,400 | — | — |
| 1984-01-04 | $4.58 | $4.58 | 957,000 | — | — |
| 1984-01-03 | $4.44 | $4.44 | 305,400 | — | — |