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 | $4.00 | $4.00 | 60,600 | — | — |
| 1984-12-28 | $4.00 | $4.00 | 41,400 | — | — |
| 1984-12-27 | $3.96 | $3.96 | 47,400 | — | — |
| 1984-12-26 | $3.98 | $3.98 | 30,000 | — | — |
| 1984-12-24 | $3.96 | $3.96 | 31,200 | — | — |
| 1984-12-21 | $3.98 | $3.98 | 13,800 | — | — |
| 1984-12-20 | $3.98 | $3.98 | 23,400 | — | — |
| 1984-12-19 | $4.04 | $4.04 | 60,600 | — | — |
| 1984-12-18 | $3.98 | $3.98 | 165,000 | — | — |
| 1984-12-17 | $3.85 | $3.85 | 46,800 | — | — |
| 1984-12-14 | $3.83 | $3.83 | 96,600 | — | — |
| 1984-12-13 | $3.79 | $3.79 | 15,000 | — | — |
| 1984-12-12 | $3.79 | $3.79 | 33,600 | — | — |
| 1984-12-11 | $3.79 | $3.79 | 173,400 | — | — |
| 1984-12-10 | $3.79 | $3.79 | 69,000 | — | — |
| 1984-12-07 | $3.77 | $3.77 | 9,600 | — | — |
| 1984-12-06 | $3.77 | $3.77 | 18,000 | — | — |
| 1984-12-05 | $3.77 | $3.77 | 25,200 | — | — |
| 1984-12-04 | $3.79 | $3.79 | 36,600 | — | — |
| 1984-12-03 | $3.79 | $3.79 | 66,000 | — | — |
| 1984-11-30 | $3.79 | $3.79 | 37,200 | — | — |
| 1984-11-29 | $3.77 | $3.77 | 138,600 | — | — |
| 1984-11-28 | $3.77 | $3.77 | 106,800 | — | — |
| 1984-11-27 | $3.75 | $3.75 | 121,800 | — | — |
| 1984-11-26 | $3.73 | $3.73 | 34,200 | — | — |
| 1984-11-23 | $3.77 | $3.77 | 19,800 | — | — |
| 1984-11-21 | $3.75 | $3.75 | 61,800 | — | — |
| 1984-11-20 | $3.83 | $3.83 | 7,800 | — | — |
| 1984-11-19 | $3.77 | $3.77 | 84,000 | — | — |
| 1984-11-16 | $3.92 | $3.92 | 61,800 | — | — |
| 1984-11-15 | $3.94 | $3.94 | 45,000 | — | — |
| 1984-11-14 | $3.83 | $3.83 | 31,200 | — | — |
| 1984-11-13 | $3.88 | $3.87 | 12,600 | — | — |
| 1984-11-12 | $3.88 | $3.87 | 20,400 | — | — |
| 1984-11-09 | $3.90 | $3.90 | 23,400 | — | — |
| 1984-11-08 | $3.85 | $3.85 | 25,800 | — | — |
| 1984-11-07 | $3.92 | $3.92 | 128,400 | — | — |
| 1984-11-06 | $3.88 | $3.87 | 388,200 | — | — |
| 1984-11-05 | $3.88 | $3.87 | 52,800 | — | — |
| 1984-11-02 | $3.90 | $3.90 | 203,400 | — | — |
| 1984-11-01 | $3.98 | $3.98 | 232,200 | — | — |
| 1984-10-31 | $3.94 | $3.94 | 581,400 | — | — |
| 1984-10-30 | $3.88 | $3.87 | 153,000 | — | — |
| 1984-10-29 | $3.92 | $3.92 | 300,000 | — | — |
| 1984-10-26 | $3.83 | $3.83 | 60,000 | — | — |
| 1984-10-25 | $3.85 | $3.85 | 58,800 | — | — |
| 1984-10-24 | $3.88 | $3.87 | 58,800 | — | — |
| 1984-10-23 | $3.88 | $3.87 | 109,200 | — | — |
| 1984-10-22 | $3.83 | $3.83 | 54,000 | — | — |
| 1984-10-19 | $3.81 | $3.81 | 36,600 | — | — |
| 1984-10-18 | $3.75 | $3.75 | 6,600 | — | — |
| 1984-10-17 | $3.75 | $3.75 | 54,000 | — | — |
| 1984-10-16 | $3.83 | $3.83 | 36,000 | — | — |
| 1984-10-15 | $3.83 | $3.83 | 89,400 | — | — |
| 1984-10-12 | $3.73 | $3.73 | 44,400 | — | — |
| 1984-10-11 | $3.75 | $3.75 | 23,400 | — | — |
| 1984-10-10 | $3.73 | $3.73 | 12,600 | — | — |
| 1984-10-09 | $3.69 | $3.69 | 16,200 | — | — |
| 1984-10-08 | $3.73 | $3.73 | 42,000 | — | — |
| 1984-10-05 | $3.75 | $3.75 | 52,200 | — | — |
| 1984-10-04 | $3.79 | $3.79 | 45,000 | — | — |
| 1984-10-03 | $3.73 | $3.73 | 58,800 | — | — |
| 1984-10-02 | $3.73 | $3.73 | 45,600 | — | — |
| 1984-10-01 | $3.69 | $3.69 | 18,600 | — | — |
| 1984-09-28 | $3.75 | $3.75 | 48,600 | — | — |
| 1984-09-27 | $3.67 | $3.67 | 49,800 | — | — |
| 1984-09-26 | $3.67 | $3.67 | 41,400 | — | — |
| 1984-09-25 | $3.69 | $3.69 | 67,800 | — | — |
| 1984-09-24 | $3.69 | $3.69 | 32,400 | — | — |
| 1984-09-21 | $3.71 | $3.71 | 13,200 | — | — |
| 1984-09-20 | $3.73 | $3.73 | 11,400 | — | — |
| 1984-09-19 | $3.77 | $3.77 | 48,600 | — | — |
| 1984-09-18 | $3.73 | $3.73 | 105,000 | — | — |
| 1984-09-17 | $3.71 | $3.71 | 49,200 | — | — |
| 1984-09-14 | $3.73 | $3.73 | 31,800 | — | — |
| 1984-09-13 | $3.75 | $3.75 | 5,400 | — | — |
| 1984-09-12 | $3.73 | $3.73 | 8,400 | — | — |
| 1984-09-11 | $3.73 | $3.73 | 10,800 | — | — |
| 1984-09-10 | $3.75 | $3.75 | 11,400 | — | — |
| 1984-09-07 | $3.73 | $3.73 | 10,800 | — | — |
| 1984-09-06 | $3.67 | $3.67 | 121,200 | — | — |
| 1984-09-05 | $3.75 | $3.75 | 21,600 | — | — |
| 1984-09-04 | $3.85 | $3.85 | 69,600 | — | — |
| 1984-08-31 | $3.83 | $3.83 | 62,400 | — | — |
| 1984-08-30 | $3.90 | $3.90 | 20,400 | — | — |
| 1984-08-29 | $3.88 | $3.87 | 183,000 | — | — |
| 1984-08-28 | $3.88 | $3.87 | 323,400 | — | — |
| 1984-08-27 | $3.83 | $3.83 | 64,200 | — | — |
| 1984-08-24 | $3.90 | $3.90 | 960,600 | — | — |
| 1984-08-23 | $3.85 | $3.85 | 209,400 | — | — |
| 1984-08-22 | $3.83 | $3.83 | 290,400 | — | — |
| 1984-08-21 | $3.79 | $3.79 | 114,000 | — | — |
| 1984-08-20 | $3.75 | $3.75 | 51,000 | — | — |
| 1984-08-17 | $3.77 | $3.77 | 71,400 | — | — |
| 1984-08-16 | $3.79 | $3.79 | 42,600 | — | — |
| 1984-08-15 | $3.73 | $3.73 | 127,200 | — | — |
| 1984-08-14 | $3.73 | $3.73 | 270,000 | — | — |
| 1984-08-13 | $3.63 | $3.63 | 457,200 | — | — |
| 1984-08-10 | $3.60 | $3.60 | 426,600 | — | — |
| 1984-08-09 | $3.56 | $3.56 | 274,200 | — | — |
| 1984-08-08 | $3.50 | $3.50 | 313,200 | — | — |
| 1984-08-07 | $3.58 | $3.58 | 240,600 | — | — |
| 1984-08-06 | $3.54 | $3.54 | 213,000 | — | — |
| 1984-08-03 | $3.48 | $3.48 | 59,400 | — | — |
| 1984-08-02 | $3.40 | $3.40 | 12,000 | — | — |
| 1984-08-01 | $3.33 | $3.33 | 34,200 | — | — |
| 1984-07-31 | $3.42 | $3.42 | 41,400 | — | — |
| 1984-07-30 | $3.42 | $3.42 | 2,400 | — | — |
| 1984-07-27 | $3.40 | $3.40 | 19,200 | — | — |
| 1984-07-26 | $3.35 | $3.35 | 16,200 | — | — |
| 1984-07-25 | $3.33 | $3.33 | 600 | — | — |
| 1984-07-24 | $3.33 | $3.33 | 88,200 | — | — |
| 1984-07-23 | $3.38 | $3.37 | 9,000 | — | — |
| 1984-07-20 | $3.38 | $3.37 | 25,800 | — | — |
| 1984-07-19 | $3.35 | $3.35 | 7,200 | — | — |
| 1984-07-18 | $3.38 | $3.37 | 63,000 | — | — |
| 1984-07-17 | $3.50 | $3.50 | 96,600 | — | — |
| 1984-07-16 | $3.35 | $3.35 | 112,800 | — | — |
| 1984-07-13 | $3.33 | $3.33 | 9,000 | — | — |
| 1984-07-12 | $3.33 | $3.33 | 39,000 | — | — |
| 1984-07-11 | $3.38 | $3.37 | 10,200 | — | — |
| 1984-07-10 | $3.29 | $3.29 | 37,200 | — | — |
| 1984-07-09 | $3.38 | $3.37 | 145,200 | — | — |
| 1984-07-06 | $3.25 | $3.25 | 188,400 | — | — |
| 1984-07-05 | $3.33 | $3.33 | 132,000 | — | — |
| 1984-07-03 | $3.33 | $3.33 | 19,200 | — | — |
| 1984-07-02 | $3.25 | $3.25 | 2,400 | — | — |
| 1984-06-29 | $3.25 | $3.25 | 190,800 | — | — |
| 1984-06-28 | $3.25 | $3.25 | 72,600 | — | — |
| 1984-06-27 | $3.17 | $3.17 | 195,600 | — | — |
| 1984-06-26 | $3.33 | $3.33 | 262,200 | — | — |
| 1984-06-25 | $3.46 | $3.46 | 69,000 | — | — |
| 1984-06-22 | $3.46 | $3.46 | 12,600 | — | — |
| 1984-06-21 | $3.54 | $3.54 | 47,400 | — | — |
| 1984-06-20 | $3.54 | $3.54 | 31,200 | — | — |
| 1984-06-19 | $3.63 | $3.63 | 7,200 | — | — |
| 1984-06-18 | $3.54 | $3.54 | 8,400 | — | — |
| 1984-06-15 | $3.54 | $3.54 | 85,800 | — | — |
| 1984-06-14 | $3.52 | $3.52 | 37,200 | — | — |
| 1984-06-13 | $3.52 | $3.52 | 29,400 | — | — |
| 1984-06-12 | $3.50 | $3.50 | 108,600 | — | — |
| 1984-06-11 | $3.79 | $3.79 | 39,600 | — | — |
| 1984-06-08 | $3.73 | $3.73 | 45,000 | — | — |
| 1984-06-07 | $3.67 | $3.67 | 42,600 | — | — |
| 1984-06-06 | $3.69 | $3.69 | 40,800 | — | — |
| 1984-06-05 | $3.67 | $3.67 | 58,800 | — | — |
| 1984-06-04 | $3.58 | $3.58 | 53,400 | — | — |
| 1984-06-01 | $3.56 | $3.56 | 39,000 | — | — |
| 1984-05-31 | $3.54 | $3.54 | 53,400 | — | — |
| 1984-05-30 | $3.46 | $3.46 | 14,400 | — | — |
| 1984-05-29 | $3.42 | $3.42 | 12,000 | — | — |
| 1984-05-25 | $3.38 | $3.37 | 81,600 | — | — |
| 1984-05-24 | $3.35 | $3.35 | 34,800 | — | — |
| 1984-05-23 | $3.50 | $3.50 | 98,400 | — | — |
| 1984-05-22 | $3.52 | $3.52 | 16,200 | — | — |
| 1984-05-21 | $3.52 | $3.52 | 49,800 | — | — |
| 1984-05-18 | $3.54 | $3.54 | 214,800 | — | — |
| 1984-05-17 | $3.54 | $3.54 | 101,400 | — | — |
| 1984-05-16 | $3.56 | $3.56 | 10,200 | — | — |
| 1984-05-15 | $3.56 | $3.56 | 96,000 | — | — |
| 1984-05-14 | $3.56 | $3.56 | 24,600 | — | — |
| 1984-05-11 | $3.60 | $3.60 | 40,800 | — | — |
| 1984-05-10 | $3.56 | $3.56 | 258,000 | — | — |
| 1984-05-09 | $3.58 | $3.58 | 9,600 | — | — |
| 1984-05-08 | $3.60 | $3.60 | 17,400 | — | — |
| 1984-05-07 | $3.60 | $3.60 | 8,400 | — | — |
| 1984-05-04 | $3.60 | $3.60 | 16,200 | — | — |
| 1984-05-03 | $3.58 | $3.58 | 22,200 | — | — |
| 1984-05-02 | $3.65 | $3.65 | 67,800 | — | — |
| 1984-05-01 | $3.56 | $3.56 | 14,400 | — | — |
| 1984-04-30 | $3.63 | $3.63 | 67,200 | — | — |
| 1984-04-27 | $3.65 | $3.65 | 33,000 | — | — |
| 1984-04-26 | $3.73 | $3.73 | 20,400 | — | — |
| 1984-04-25 | $3.67 | $3.67 | 29,400 | — | — |
| 1984-04-24 | $3.60 | $3.60 | 19,200 | — | — |
| 1984-04-23 | $3.58 | $3.58 | 65,400 | — | — |
| 1984-04-19 | $3.63 | $3.63 | 63,600 | — | — |
| 1984-04-18 | $3.63 | $3.63 | 86,400 | — | — |
| 1984-04-17 | $3.67 | $3.67 | 19,200 | — | — |
| 1984-04-16 | $3.65 | $3.65 | 8,400 | — | — |
| 1984-04-13 | $3.71 | $3.71 | 75,000 | — | — |
| 1984-04-12 | $3.58 | $3.58 | 51,600 | — | — |
| 1984-04-11 | $3.58 | $3.58 | 197,400 | — | — |
| 1984-04-10 | $3.58 | $3.58 | 10,800 | — | — |
| 1984-04-09 | $3.60 | $3.60 | 81,600 | — | — |
| 1984-04-06 | $3.65 | $3.65 | 21,000 | — | — |
| 1984-04-05 | $3.69 | $3.69 | 263,400 | — | — |
| 1984-04-04 | $3.65 | $3.65 | 133,800 | — | — |
| 1984-04-03 | $3.58 | $3.58 | 28,800 | — | — |
| 1984-04-02 | $3.58 | $3.58 | 179,400 | — | — |
| 1984-03-30 | $3.56 | $3.56 | 25,800 | — | — |
| 1984-03-29 | $3.58 | $3.58 | 12,000 | — | — |
| 1984-03-28 | $3.52 | $3.52 | 138,000 | — | — |
| 1984-03-27 | $3.42 | $3.42 | 31,800 | — | — |
| 1984-03-26 | $3.54 | $3.54 | 68,400 | — | — |
| 1984-03-23 | $3.52 | $3.52 | 52,800 | — | — |
| 1984-03-22 | $3.56 | $3.56 | 210,600 | — | — |
| 1984-03-21 | $3.58 | $3.58 | 46,200 | — | — |
| 1984-03-20 | $3.56 | $3.56 | 66,000 | — | — |
| 1984-03-19 | $3.52 | $3.52 | 46,800 | — | — |
| 1984-03-16 | $3.63 | $3.63 | 42,000 | — | — |
| 1984-03-15 | $3.71 | $3.71 | 18,600 | — | — |
| 1984-03-14 | $3.63 | $3.63 | 6,600 | — | — |
| 1984-03-13 | $3.71 | $3.71 | 14,400 | — | — |
| 1984-03-12 | $3.63 | $3.63 | 31,200 | — | — |
| 1984-03-09 | $3.63 | $3.63 | 37,200 | — | — |
| 1984-03-08 | $3.65 | $3.65 | 63,000 | — | — |
| 1984-03-07 | $3.58 | $3.58 | 37,800 | — | — |
| 1984-03-06 | $3.58 | $3.58 | 18,600 | — | — |
| 1984-03-05 | $3.67 | $3.67 | 85,800 | — | — |
| 1984-03-02 | $3.79 | $3.79 | 32,400 | — | — |
| 1984-03-01 | $3.83 | $3.83 | 70,800 | — | — |
| 1984-02-29 | $3.58 | $3.58 | 40,800 | — | — |
| 1984-02-28 | $3.54 | $3.54 | 149,400 | — | — |
| 1984-02-27 | $3.75 | $3.75 | 66,600 | — | — |
| 1984-02-24 | $3.73 | $3.73 | 89,400 | — | — |
| 1984-02-23 | $3.75 | $3.75 | 315,000 | — | — |
| 1984-02-22 | $3.83 | $3.83 | 27,000 | — | — |
| 1984-02-21 | $3.88 | $3.87 | 52,200 | — | — |
| 1984-02-17 | $4.04 | $4.04 | 108,000 | — | — |
| 1984-02-16 | $4.04 | $4.04 | 64,200 | — | — |
| 1984-02-15 | $3.88 | $3.87 | 16,200 | — | — |
| 1984-02-14 | $3.75 | $3.75 | 43,200 | — | — |
| 1984-02-13 | $3.69 | $3.69 | 49,800 | — | — |
| 1984-02-10 | $3.75 | $3.75 | 99,000 | — | — |
| 1984-02-09 | $3.79 | $3.79 | 51,600 | — | — |
| 1984-02-08 | $3.79 | $3.79 | 58,200 | — | — |
| 1984-02-07 | $3.90 | $3.90 | 131,400 | — | — |
| 1984-02-06 | $4.00 | $4.00 | 134,400 | — | — |
| 1984-02-03 | $4.02 | $4.02 | 32,400 | — | — |
| 1984-02-02 | $4.06 | $4.06 | 14,400 | — | — |
| 1984-02-01 | $4.00 | $4.00 | 1,210,800 | — | — |
| 1984-01-31 | $4.02 | $4.02 | 13,800 | — | — |
| 1984-01-30 | $4.08 | $4.08 | 49,800 | — | — |
| 1984-01-27 | $4.13 | $4.12 | 60,000 | — | — |
| 1984-01-26 | $4.04 | $4.04 | 9,600 | — | — |
| 1984-01-25 | $4.13 | $4.12 | 780,000 | — | — |
| 1984-01-24 | $4.04 | $4.04 | 620,400 | — | — |
| 1984-01-23 | $4.02 | $4.02 | 192,600 | — | — |
| 1984-01-20 | $4.04 | $4.04 | 13,200 | — | — |
| 1984-01-19 | $4.04 | $4.04 | 27,000 | — | — |
| 1984-01-18 | $4.04 | $4.04 | 49,200 | — | — |
| 1984-01-17 | $4.06 | $4.06 | 84,600 | — | — |
| 1984-01-16 | $4.06 | $4.06 | 306,600 | — | — |
| 1984-01-13 | $4.13 | $4.12 | 34,200 | — | — |
| 1984-01-12 | $4.13 | $4.12 | 328,200 | — | — |
| 1984-01-11 | $4.00 | $4.00 | 91,200 | — | — |
| 1984-01-10 | $3.96 | $3.96 | 24,000 | — | — |
| 1984-01-09 | $4.02 | $4.02 | 19,200 | — | — |
| 1984-01-06 | $4.02 | $4.02 | 220,800 | — | — |
| 1984-01-05 | $3.90 | $3.90 | 39,000 | — | — |
| 1984-01-04 | $3.92 | $3.92 | 102,000 | — | — |
| 1984-01-03 | $3.94 | $3.94 | 43,200 | — | — |