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 | $5.61 | $5.94 | 145,908 | — | — |
| 1984-12-28 | $5.61 | $5.94 | 120,432 | — | — |
| 1984-12-27 | $5.83 | $6.17 | 159,341 | — | — |
| 1984-12-26 | $5.94 | $6.28 | 144,518 | — | — |
| 1984-12-24 | $5.45 | $5.77 | 176,016 | — | — |
| 1984-12-21 | $5.34 | $5.65 | 159,804 | — | — |
| 1984-12-20 | $5.45 | $5.77 | 307,102 | — | — |
| 1984-12-19 | $5.56 | $5.88 | 209,830 | — | — |
| 1984-12-18 | $5.51 | $5.82 | 65,311 | — | — |
| 1984-12-17 | $5.42 | $5.74 | 539,628 | — | — |
| 1984-12-14 | $5.42 | $5.74 | 72,259 | — | — |
| 1984-12-13 | $5.42 | $5.74 | 94,493 | — | — |
| 1984-12-12 | $5.40 | $5.71 | 212,609 | — | — |
| 1984-12-11 | $5.56 | $5.88 | 299,690 | — | — |
| 1984-12-10 | $5.67 | $6.00 | 243,643 | — | — |
| 1984-12-07 | $5.91 | $6.25 | 40,762 | — | — |
| 1984-12-06 | $5.91 | $6.25 | 100,051 | — | — |
| 1984-12-05 | $5.83 | $6.17 | 61,606 | — | — |
| 1984-12-04 | $5.80 | $6.14 | 76,428 | — | — |
| 1984-12-03 | $5.75 | $6.08 | 166,752 | — | — |
| 1984-11-30 | $5.94 | $6.28 | 222,336 | — | — |
| 1984-11-29 | $5.99 | $6.34 | 103,294 | — | — |
| 1984-11-28 | $6.04 | $6.40 | 72,722 | — | — |
| 1984-11-27 | $6.04 | $6.40 | 99,125 | — | — |
| 1984-11-26 | $6.04 | $6.40 | 53,731 | — | — |
| 1984-11-23 | $6.29 | $6.65 | 150,540 | — | — |
| 1984-11-21 | $6.26 | $6.62 | 53,268 | — | — |
| 1984-11-20 | $6.26 | $6.62 | 197,786 | — | — |
| 1984-11-19 | $6.34 | $6.71 | 125,527 | — | — |
| 1984-11-16 | $6.42 | $6.79 | 159,341 | — | — |
| 1984-11-15 | $6.40 | $6.77 | 147,761 | — | — |
| 1984-11-14 | $6.34 | $6.71 | 75,038 | — | — |
| 1984-11-13 | $6.34 | $6.71 | 136,181 | — | — |
| 1984-11-12 | $6.26 | $6.62 | 45,857 | — | — |
| 1984-11-09 | $6.26 | $6.62 | 468,758 | — | — |
| 1984-11-08 | $6.13 | $6.48 | 376,582 | — | — |
| 1984-11-07 | $6.26 | $6.57 | 571,589 | — | — |
| 1984-11-06 | $6.18 | $6.48 | 192,691 | — | — |
| 1984-11-05 | $6.15 | $6.45 | 161,657 | — | — |
| 1984-11-02 | $6.23 | $6.54 | 94,493 | — | — |
| 1984-11-01 | $6.15 | $6.45 | 108,389 | — | — |
| 1984-10-31 | $6.10 | $6.40 | 61,606 | — | — |
| 1984-10-30 | $6.15 | $6.45 | 132,938 | — | — |
| 1984-10-29 | $6.21 | $6.51 | 492,382 | — | — |
| 1984-10-26 | $6.40 | $6.71 | 90,787 | — | — |
| 1984-10-25 | $6.40 | $6.71 | 228,358 | — | — |
| 1984-10-24 | $6.18 | $6.48 | 93,566 | — | — |
| 1984-10-23 | $5.99 | $6.28 | 416,880 | — | — |
| 1984-10-22 | $5.94 | $6.23 | 182,501 | — | — |
| 1984-10-19 | $6.04 | $6.34 | 353,422 | — | — |
| 1984-10-18 | $6.26 | $6.57 | 352,032 | — | — |
| 1984-10-17 | $6.29 | $6.59 | 129,696 | — | — |
| 1984-10-16 | $6.64 | $6.96 | 127,843 | — | — |
| 1984-10-15 | $6.94 | $7.27 | 34,277 | — | — |
| 1984-10-12 | $6.91 | $7.25 | 73,186 | — | — |
| 1984-10-11 | $6.80 | $7.13 | 784,661 | — | — |
| 1984-10-10 | $6.75 | $7.08 | 10,654 | — | — |
| 1984-10-09 | $6.77 | $7.10 | 151,466 | — | — |
| 1984-10-08 | $6.69 | $7.02 | 95,882 | — | — |
| 1984-10-05 | $6.61 | $6.93 | 37,519 | — | — |
| 1984-10-04 | $6.61 | $6.93 | 113,947 | — | — |
| 1984-10-03 | $6.72 | $7.05 | 22,234 | — | — |
| 1984-10-02 | $6.75 | $7.08 | 266,340 | — | — |
| 1984-10-01 | $6.77 | $7.10 | 82,450 | — | — |
| 1984-09-28 | $6.69 | $7.02 | 58,363 | — | — |
| 1984-09-27 | $6.69 | $7.02 | 103,294 | — | — |
| 1984-09-26 | $6.67 | $6.99 | 119,969 | — | — |
| 1984-09-25 | $6.64 | $6.96 | 172,310 | — | — |
| 1984-09-24 | $6.75 | $7.08 | 106,999 | — | — |
| 1984-09-21 | $6.91 | $7.25 | 207,514 | — | — |
| 1984-09-20 | $7.07 | $7.42 | 103,757 | — | — |
| 1984-09-19 | $7.02 | $7.36 | 100,514 | — | — |
| 1984-09-18 | $6.94 | $7.27 | 196,860 | — | — |
| 1984-09-17 | $6.94 | $7.27 | 58,826 | — | — |
| 1984-09-14 | $6.96 | $7.30 | 129,233 | — | — |
| 1984-09-13 | $6.83 | $7.16 | 137,570 | — | — |
| 1984-09-12 | $6.69 | $7.02 | 155,172 | — | — |
| 1984-09-11 | $6.72 | $7.05 | 146,371 | — | — |
| 1984-09-10 | $6.69 | $7.02 | 31,961 | — | — |
| 1984-09-07 | $6.69 | $7.02 | 70,870 | — | — |
| 1984-09-06 | $6.69 | $7.02 | 60,216 | — | — |
| 1984-09-05 | $6.67 | $6.99 | 192,228 | — | — |
| 1984-09-04 | $6.72 | $7.05 | 34,277 | — | — |
| 1984-08-31 | $6.72 | $7.05 | 557,230 | — | — |
| 1984-08-30 | $6.80 | $7.13 | 823,570 | — | — |
| 1984-08-29 | $6.91 | $7.25 | 405,763 | — | — |
| 1984-08-28 | $6.75 | $7.08 | 142,666 | — | — |
| 1984-08-27 | $6.75 | $7.08 | 33,814 | — | — |
| 1984-08-24 | $6.80 | $7.13 | 126,454 | — | — |
| 1984-08-23 | $6.72 | $7.05 | 45,394 | — | — |
| 1984-08-22 | $6.58 | $6.91 | 317,292 | — | — |
| 1984-08-21 | $6.58 | $6.91 | 420,586 | — | — |
| 1984-08-20 | $6.31 | $6.62 | 397,426 | — | — |
| 1984-08-17 | $6.37 | $6.68 | 56,510 | — | — |
| 1984-08-16 | $6.40 | $6.71 | 260,782 | — | — |
| 1984-08-15 | $6.48 | $6.79 | 318,218 | — | — |
| 1984-08-14 | $6.48 | $6.79 | 314,050 | — | — |
| 1984-08-13 | $6.48 | $6.79 | 499,793 | — | — |
| 1984-08-10 | $6.50 | $6.82 | 1,198,762 | — | — |
| 1984-08-09 | $6.34 | $6.65 | 119,969 | — | — |
| 1984-08-08 | $6.10 | $6.34 | 489,602 | — | — |
| 1984-08-07 | $5.91 | $6.14 | 302,470 | — | — |
| 1984-08-06 | $5.94 | $6.17 | 386,309 | — | — |
| 1984-08-03 | $5.94 | $6.17 | 531,290 | — | — |
| 1984-08-02 | $5.72 | $5.95 | 378,898 | — | — |
| 1984-08-01 | $5.56 | $5.78 | 108,852 | — | — |
| 1984-07-31 | $5.32 | $5.53 | 197,786 | — | — |
| 1984-07-30 | $5.67 | $5.89 | 103,294 | — | — |
| 1984-07-27 | $5.61 | $5.84 | 20,844 | — | — |
| 1984-07-26 | $5.64 | $5.86 | 89,398 | — | — |
| 1984-07-25 | $5.61 | $5.84 | 119,969 | — | — |
| 1984-07-24 | $5.61 | $5.84 | 298,764 | — | — |
| 1984-07-23 | $5.45 | $5.67 | 462,737 | — | — |
| 1984-07-20 | $5.94 | $6.17 | 80,134 | — | — |
| 1984-07-19 | $6.07 | $6.31 | 41,688 | — | — |
| 1984-07-18 | $6.13 | $6.37 | 75,502 | — | — |
| 1984-07-17 | $6.10 | $6.34 | 402,521 | — | — |
| 1984-07-16 | $6.04 | $6.28 | 342,768 | — | — |
| 1984-07-13 | $6.48 | $6.73 | 206,124 | — | — |
| 1984-07-12 | $6.37 | $6.62 | 173,237 | — | — |
| 1984-07-11 | $6.45 | $6.70 | 66,701 | — | — |
| 1984-07-10 | $6.53 | $6.79 | 245,033 | — | — |
| 1984-07-09 | $6.58 | $6.84 | 318,218 | — | — |
| 1984-07-06 | $6.77 | $7.04 | 387,235 | — | — |
| 1984-07-05 | $6.77 | $7.04 | 204,271 | — | — |
| 1984-07-03 | $6.99 | $7.27 | 132,475 | — | — |
| 1984-07-02 | $6.99 | $7.27 | 202,418 | — | — |
| 1984-06-29 | $7.07 | $7.35 | 66,238 | — | — |
| 1984-06-28 | $7.21 | $7.49 | 162,120 | — | — |
| 1984-06-27 | $7.04 | $7.32 | 109,315 | — | — |
| 1984-06-26 | $7.23 | $7.52 | 69,943 | — | — |
| 1984-06-25 | $7.26 | $7.55 | 92,177 | — | — |
| 1984-06-22 | $7.21 | $7.49 | 124,601 | — | — |
| 1984-06-21 | $7.31 | $7.60 | 66,701 | — | — |
| 1984-06-20 | $7.18 | $7.46 | 47,246 | — | — |
| 1984-06-19 | $7.29 | $7.57 | 66,238 | — | — |
| 1984-06-18 | $7.10 | $7.38 | 222,336 | — | — |
| 1984-06-15 | $6.83 | $7.10 | 221,410 | — | — |
| 1984-06-14 | $6.91 | $7.18 | 113,947 | — | — |
| 1984-06-13 | $7.12 | $7.41 | 67,164 | — | — |
| 1984-06-12 | $7.02 | $7.29 | 90,787 | — | — |
| 1984-06-11 | $7.04 | $7.32 | 138,034 | — | — |
| 1984-06-08 | $7.21 | $7.49 | 54,658 | — | — |
| 1984-06-07 | $7.26 | $7.55 | 121,822 | — | — |
| 1984-06-06 | $7.39 | $7.69 | 212,609 | — | — |
| 1984-06-05 | $7.12 | $7.41 | 178,332 | — | — |
| 1984-06-04 | $7.02 | $7.29 | 388,625 | — | — |
| 1984-06-01 | $6.88 | $7.15 | 677,198 | — | — |
| 1984-05-31 | $6.88 | $7.15 | 247,812 | — | — |
| 1984-05-30 | $6.88 | $7.15 | 111,168 | — | — |
| 1984-05-29 | $6.91 | $7.18 | 99,588 | — | — |
| 1984-05-25 | $6.96 | $7.24 | 430,313 | — | — |
| 1984-05-24 | $7.02 | $7.29 | 96,809 | — | — |
| 1984-05-23 | $7.34 | $7.63 | 104,683 | — | — |
| 1984-05-22 | $7.48 | $7.77 | 161,657 | — | — |
| 1984-05-21 | $7.61 | $7.91 | 105,146 | — | — |
| 1984-05-18 | $7.61 | $7.91 | 127,380 | — | — |
| 1984-05-17 | $7.56 | $7.85 | 512,762 | — | — |
| 1984-05-16 | $7.37 | $7.66 | 161,194 | — | — |
| 1984-05-15 | $7.34 | $7.63 | 102,367 | — | — |
| 1984-05-14 | $7.34 | $7.63 | 158,878 | — | — |
| 1984-05-11 | $7.34 | $7.63 | 101,904 | — | — |
| 1984-05-10 | $7.42 | $7.71 | 114,410 | — | — |
| 1984-05-09 | $7.42 | $7.71 | 72,259 | — | — |
| 1984-05-08 | $7.50 | $7.74 | 192,228 | — | — |
| 1984-05-07 | $7.58 | $7.83 | 174,163 | — | — |
| 1984-05-04 | $7.66 | $7.91 | 105,146 | — | — |
| 1984-05-03 | $7.88 | $8.13 | 469,222 | — | — |
| 1984-05-02 | $8.01 | $8.27 | 665,618 | — | — |
| 1984-05-01 | $7.93 | $8.19 | 333,041 | — | — |
| 1984-04-30 | $8.04 | $8.30 | 91,714 | — | — |
| 1984-04-27 | $8.01 | $8.27 | 157,025 | — | — |
| 1984-04-26 | $7.99 | $8.24 | 80,134 | — | — |
| 1984-04-25 | $7.80 | $8.05 | 199,639 | — | — |
| 1984-04-24 | $7.80 | $8.05 | 31,961 | — | — |
| 1984-04-23 | $7.80 | $8.05 | 184,354 | — | — |
| 1984-04-19 | $7.80 | $8.05 | 124,138 | — | — |
| 1984-04-18 | $7.66 | $7.91 | 240,864 | — | — |
| 1984-04-17 | $7.88 | $8.13 | 86,618 | — | — |
| 1984-04-16 | $7.93 | $8.19 | 401,594 | — | — |
| 1984-04-13 | $8.18 | $8.44 | 390,014 | — | — |
| 1984-04-12 | $8.28 | $8.55 | 267,266 | — | — |
| 1984-04-11 | $8.31 | $8.58 | 662,839 | — | — |
| 1984-04-10 | $8.10 | $8.36 | 305,249 | — | — |
| 1984-04-09 | $8.04 | $8.30 | 139,886 | — | — |
| 1984-04-06 | $8.04 | $8.30 | 154,709 | — | — |
| 1984-04-05 | $7.99 | $8.24 | 824,959 | — | — |
| 1984-04-04 | $7.80 | $8.05 | 371,950 | — | — |
| 1984-04-03 | $7.75 | $7.99 | 122,285 | — | — |
| 1984-04-02 | $7.72 | $7.97 | 134,791 | — | — |
| 1984-03-30 | $7.80 | $8.05 | 162,583 | — | — |
| 1984-03-29 | $7.77 | $8.02 | 204,734 | — | — |
| 1984-03-28 | $7.72 | $7.97 | 141,276 | — | — |
| 1984-03-27 | $7.50 | $7.74 | 35,666 | — | — |
| 1984-03-26 | $7.50 | $7.74 | 74,112 | — | — |
| 1984-03-23 | $7.50 | $7.74 | 129,696 | — | — |
| 1984-03-22 | $7.64 | $7.88 | 118,116 | — | — |
| 1984-03-21 | $7.77 | $8.02 | 203,345 | — | — |
| 1984-03-20 | $7.48 | $7.71 | 393,720 | — | — |
| 1984-03-19 | $7.37 | $7.60 | 378,434 | — | — |
| 1984-03-16 | $7.34 | $7.58 | 183,427 | — | — |
| 1984-03-15 | $7.21 | $7.44 | 181,574 | — | — |
| 1984-03-14 | $7.15 | $7.38 | 51,878 | — | — |
| 1984-03-13 | $7.29 | $7.52 | 284,868 | — | — |
| 1984-03-12 | $7.18 | $7.41 | 120,895 | — | — |
| 1984-03-09 | $7.21 | $7.44 | 56,047 | — | — |
| 1984-03-08 | $7.29 | $7.52 | 130,159 | — | — |
| 1984-03-07 | $7.18 | $7.41 | 360,833 | — | — |
| 1984-03-06 | $7.39 | $7.63 | 188,059 | — | — |
| 1984-03-05 | $7.53 | $7.77 | 469,222 | — | — |
| 1984-03-02 | $7.80 | $8.05 | 904,166 | — | — |
| 1984-03-01 | $7.88 | $8.13 | 248,275 | — | — |
| 1984-02-29 | $7.85 | $8.10 | 677,662 | — | — |
| 1984-02-28 | $7.69 | $7.94 | 426,144 | — | — |
| 1984-02-27 | $7.75 | $7.99 | 717,960 | — | — |
| 1984-02-24 | $7.42 | $7.66 | 223,726 | — | — |
| 1984-02-23 | $7.18 | $7.41 | 652,649 | — | — |
| 1984-02-22 | $7.10 | $7.32 | 98,662 | — | — |
| 1984-02-21 | $7.23 | $7.46 | 115,337 | — | — |
| 1984-02-17 | $7.07 | $7.30 | 124,601 | — | — |
| 1984-02-16 | $7.29 | $7.52 | 299,227 | — | — |
| 1984-02-15 | $7.26 | $7.49 | 102,367 | — | — |
| 1984-02-14 | $7.12 | $7.35 | 220,483 | — | — |
| 1984-02-13 | $7.07 | $7.30 | 159,804 | — | — |
| 1984-02-10 | $7.18 | $7.41 | 80,597 | — | — |
| 1984-02-09 | $7.12 | $7.35 | 305,712 | — | — |
| 1984-02-08 | $7.10 | $7.32 | 378,898 | — | — |
| 1984-02-07 | $7.31 | $7.49 | 134,328 | — | — |
| 1984-02-06 | $7.29 | $7.46 | 328,872 | — | — |
| 1984-02-03 | $7.31 | $7.49 | 296,911 | — | — |
| 1984-02-02 | $7.04 | $7.22 | 224,189 | — | — |
| 1984-02-01 | $7.02 | $7.19 | 362,222 | — | — |
| 1984-01-31 | $7.12 | $7.30 | 194,081 | — | — |
| 1984-01-30 | $7.26 | $7.44 | 223,726 | — | — |
| 1984-01-27 | $7.29 | $7.46 | 322,850 | — | — |
| 1984-01-26 | $7.10 | $7.27 | 236,695 | — | — |
| 1984-01-25 | $7.02 | $7.19 | 844,877 | — | — |
| 1984-01-24 | $6.83 | $6.99 | 548,892 | — | — |
| 1984-01-23 | $6.48 | $6.63 | 400,205 | — | — |
| 1984-01-20 | $6.34 | $6.50 | 184,817 | — | — |
| 1984-01-19 | $6.26 | $6.41 | 1,019,966 | — | — |
| 1984-01-18 | $6.26 | $6.41 | 149,150 | — | — |
| 1984-01-17 | $6.34 | $6.50 | 230,674 | — | — |
| 1984-01-16 | $6.34 | $6.50 | 128,770 | — | — |
| 1984-01-13 | $6.31 | $6.47 | 210,293 | — | — |
| 1984-01-12 | $6.40 | $6.55 | 93,103 | — | — |
| 1984-01-11 | $6.48 | $6.63 | 71,333 | — | — |
| 1984-01-10 | $6.48 | $6.63 | 114,410 | — | — |
| 1984-01-09 | $6.56 | $6.72 | 131,549 | — | — |
| 1984-01-06 | $6.40 | $6.55 | 237,158 | — | — |
| 1984-01-05 | $6.42 | $6.58 | 234,379 | — | — |
| 1984-01-04 | $6.34 | $6.50 | 370,560 | — | — |
| 1984-01-03 | $6.18 | $6.33 | 85,229 | — | — |