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 | $4.11 | $4.42 | 479,200 | — | — |
| 1984-12-28 | $4.05 | $4.36 | 319,200 | — | — |
| 1984-12-27 | $4.06 | $4.37 | 1,440,800 | — | — |
| 1984-12-26 | $4.05 | $4.36 | 103,200 | — | — |
| 1984-12-24 | $4.11 | $4.42 | 260,800 | — | — |
| 1984-12-21 | $4.05 | $4.36 | 1,142,400 | — | — |
| 1984-12-20 | $4.13 | $4.44 | 779,200 | — | — |
| 1984-12-19 | $4.16 | $4.47 | 755,200 | — | — |
| 1984-12-18 | $4.17 | $4.49 | 884,000 | — | — |
| 1984-12-17 | $4.06 | $4.37 | 1,825,600 | — | — |
| 1984-12-14 | $4.09 | $4.41 | 412,000 | — | — |
| 1984-12-13 | $4.11 | $4.42 | 420,000 | — | — |
| 1984-12-12 | $4.14 | $4.46 | 872,800 | — | — |
| 1984-12-11 | $4.14 | $4.46 | 416,000 | — | — |
| 1984-12-10 | $4.14 | $4.46 | 331,200 | — | — |
| 1984-12-07 | $4.13 | $4.44 | 342,400 | — | — |
| 1984-12-06 | $4.14 | $4.46 | 384,800 | — | — |
| 1984-12-05 | $4.09 | $4.41 | 287,200 | — | — |
| 1984-12-04 | $4.16 | $4.47 | 598,400 | — | — |
| 1984-12-03 | $4.08 | $4.39 | 244,800 | — | — |
| 1984-11-30 | $4.11 | $4.42 | 350,400 | — | — |
| 1984-11-29 | $4.08 | $4.39 | 733,600 | — | — |
| 1984-11-28 | $4.14 | $4.46 | 481,600 | — | — |
| 1984-11-27 | $4.20 | $4.52 | 790,400 | — | — |
| 1984-11-26 | $4.23 | $4.56 | 520,800 | — | — |
| 1984-11-23 | $4.25 | $4.57 | 168,000 | — | — |
| 1984-11-21 | $4.25 | $4.57 | 612,800 | — | — |
| 1984-11-20 | $4.25 | $4.57 | 313,600 | — | — |
| 1984-11-19 | $4.31 | $4.64 | 768,000 | — | — |
| 1984-11-16 | $4.33 | $4.66 | 492,000 | — | — |
| 1984-11-15 | $4.31 | $4.64 | 764,000 | — | — |
| 1984-11-14 | $4.31 | $4.64 | 357,600 | — | — |
| 1984-11-13 | $4.28 | $4.61 | 615,200 | — | — |
| 1984-11-12 | $4.30 | $4.62 | 361,600 | — | — |
| 1984-11-09 | $4.28 | $4.61 | 480,000 | — | — |
| 1984-11-08 | $4.28 | $4.61 | 999,200 | — | — |
| 1984-11-07 | $4.28 | $4.61 | 539,200 | — | — |
| 1984-11-06 | $4.30 | $4.62 | 916,000 | — | — |
| 1984-11-05 | $4.20 | $4.52 | 407,200 | — | — |
| 1984-11-02 | $4.14 | $4.46 | 1,601,600 | — | — |
| 1984-11-01 | $4.13 | $4.39 | 859,200 | — | — |
| 1984-10-31 | $4.30 | $4.57 | 791,200 | — | — |
| 1984-10-30 | $4.33 | $4.61 | 420,000 | — | — |
| 1984-10-29 | $4.25 | $4.52 | 343,200 | — | — |
| 1984-10-26 | $4.28 | $4.56 | 825,600 | — | — |
| 1984-10-25 | $4.34 | $4.62 | 1,270,400 | — | — |
| 1984-10-24 | $4.39 | $4.67 | 234,400 | — | — |
| 1984-10-23 | $4.34 | $4.62 | 997,600 | — | — |
| 1984-10-22 | $4.38 | $4.66 | 663,200 | — | — |
| 1984-10-19 | $4.42 | $4.71 | 1,361,600 | — | — |
| 1984-10-18 | $4.34 | $4.62 | 368,000 | — | — |
| 1984-10-17 | $4.25 | $4.52 | 328,800 | — | — |
| 1984-10-16 | $4.22 | $4.49 | 244,000 | — | — |
| 1984-10-15 | $4.34 | $4.62 | 1,718,400 | — | — |
| 1984-10-12 | $4.30 | $4.57 | 442,400 | — | — |
| 1984-10-11 | $4.22 | $4.49 | 126,400 | — | — |
| 1984-10-10 | $4.16 | $4.42 | 262,400 | — | — |
| 1984-10-09 | $4.14 | $4.41 | 1,056,000 | — | — |
| 1984-10-08 | $4.11 | $4.37 | 121,600 | — | — |
| 1984-10-05 | $4.17 | $4.44 | 310,400 | — | — |
| 1984-10-04 | $4.09 | $4.36 | 644,000 | — | — |
| 1984-10-03 | $4.03 | $4.29 | 1,790,400 | — | — |
| 1984-10-02 | $4.17 | $4.44 | 294,400 | — | — |
| 1984-10-01 | $4.22 | $4.49 | 296,800 | — | — |
| 1984-09-28 | $4.22 | $4.49 | 817,600 | — | — |
| 1984-09-27 | $4.38 | $4.66 | 757,600 | — | — |
| 1984-09-26 | $4.36 | $4.64 | 603,200 | — | — |
| 1984-09-25 | $4.42 | $4.71 | 1,692,000 | — | — |
| 1984-09-24 | $4.47 | $4.76 | 444,000 | — | — |
| 1984-09-21 | $4.44 | $4.72 | 721,600 | — | — |
| 1984-09-20 | $4.47 | $4.76 | 536,800 | — | — |
| 1984-09-19 | $4.44 | $4.72 | 767,200 | — | — |
| 1984-09-18 | $4.48 | $4.77 | 744,800 | — | — |
| 1984-09-17 | $4.41 | $4.69 | 676,800 | — | — |
| 1984-09-14 | $4.34 | $4.62 | 648,800 | — | — |
| 1984-09-13 | $4.34 | $4.62 | 1,043,200 | — | — |
| 1984-09-12 | $4.22 | $4.49 | 748,800 | — | — |
| 1984-09-11 | $4.25 | $4.52 | 533,600 | — | — |
| 1984-09-10 | $4.19 | $4.46 | 212,800 | — | — |
| 1984-09-07 | $4.19 | $4.46 | 332,000 | — | — |
| 1984-09-06 | $4.19 | $4.46 | 220,000 | — | — |
| 1984-09-05 | $4.14 | $4.41 | 368,000 | — | — |
| 1984-09-04 | $4.17 | $4.44 | 382,400 | — | — |
| 1984-08-31 | $4.19 | $4.46 | 365,600 | — | — |
| 1984-08-30 | $4.16 | $4.42 | 276,000 | — | — |
| 1984-08-29 | $4.19 | $4.46 | 725,600 | — | — |
| 1984-08-28 | $4.23 | $4.51 | 974,400 | — | — |
| 1984-08-27 | $4.28 | $4.56 | 188,800 | — | — |
| 1984-08-24 | $4.30 | $4.57 | 376,800 | — | — |
| 1984-08-23 | $4.19 | $4.46 | 199,200 | — | — |
| 1984-08-22 | $4.22 | $4.49 | 1,062,400 | — | — |
| 1984-08-21 | $4.23 | $4.51 | 700,000 | — | — |
| 1984-08-20 | $4.19 | $4.46 | 893,600 | — | — |
| 1984-08-17 | $4.11 | $4.37 | 474,400 | — | — |
| 1984-08-16 | $4.09 | $4.36 | 495,200 | — | — |
| 1984-08-15 | $4.08 | $4.34 | 536,000 | — | — |
| 1984-08-14 | $4.09 | $4.36 | 637,600 | — | — |
| 1984-08-13 | $4.08 | $4.34 | 1,063,200 | — | — |
| 1984-08-10 | $4.19 | $4.46 | 1,677,600 | — | — |
| 1984-08-09 | $4.11 | $4.37 | 1,179,200 | — | — |
| 1984-08-08 | $3.94 | $4.19 | 592,000 | — | — |
| 1984-08-07 | $3.98 | $4.24 | 716,000 | — | — |
| 1984-08-06 | $3.94 | $4.19 | 2,960,800 | — | — |
| 1984-08-03 | $3.88 | $4.08 | 1,789,600 | — | — |
| 1984-08-02 | $3.75 | $3.95 | 1,441,600 | — | — |
| 1984-08-01 | $3.63 | $3.81 | 1,785,600 | — | — |
| 1984-07-31 | $3.45 | $3.63 | 531,200 | — | — |
| 1984-07-30 | $3.50 | $3.68 | 628,000 | — | — |
| 1984-07-27 | $3.53 | $3.72 | 457,600 | — | — |
| 1984-07-26 | $3.53 | $3.72 | 936,800 | — | — |
| 1984-07-25 | $3.55 | $3.73 | 224,800 | — | — |
| 1984-07-24 | $3.55 | $3.73 | 476,800 | — | — |
| 1984-07-23 | $3.55 | $3.73 | 532,000 | — | — |
| 1984-07-20 | $3.59 | $3.78 | 136,000 | — | — |
| 1984-07-19 | $3.50 | $3.68 | 314,400 | — | — |
| 1984-07-18 | $3.63 | $3.81 | 272,800 | — | — |
| 1984-07-17 | $3.66 | $3.85 | 928,800 | — | — |
| 1984-07-16 | $3.63 | $3.81 | 436,000 | — | — |
| 1984-07-13 | $3.61 | $3.80 | 687,200 | — | — |
| 1984-07-12 | $3.63 | $3.81 | 382,400 | — | — |
| 1984-07-11 | $3.69 | $3.88 | 184,000 | — | — |
| 1984-07-10 | $3.72 | $3.91 | 552,800 | — | — |
| 1984-07-09 | $3.63 | $3.81 | 264,000 | — | — |
| 1984-07-06 | $3.55 | $3.73 | 331,200 | — | — |
| 1984-07-05 | $3.55 | $3.73 | 293,600 | — | — |
| 1984-07-03 | $3.56 | $3.75 | 676,000 | — | — |
| 1984-07-02 | $3.48 | $3.67 | 511,200 | — | — |
| 1984-06-29 | $3.48 | $3.67 | 1,027,200 | — | — |
| 1984-06-28 | $3.44 | $3.62 | 572,000 | — | — |
| 1984-06-27 | $3.44 | $3.62 | 542,400 | — | — |
| 1984-06-26 | $3.47 | $3.65 | 2,021,600 | — | — |
| 1984-06-25 | $3.47 | $3.65 | 1,771,200 | — | — |
| 1984-06-22 | $3.45 | $3.63 | 839,200 | — | — |
| 1984-06-21 | $3.45 | $3.63 | 983,200 | — | — |
| 1984-06-20 | $3.47 | $3.65 | 2,826,400 | — | — |
| 1984-06-19 | $3.48 | $3.67 | 385,600 | — | — |
| 1984-06-18 | $3.47 | $3.65 | 472,000 | — | — |
| 1984-06-15 | $3.41 | $3.58 | 334,400 | — | — |
| 1984-06-14 | $3.45 | $3.63 | 861,600 | — | — |
| 1984-06-13 | $3.52 | $3.70 | 260,800 | — | — |
| 1984-06-12 | $3.50 | $3.68 | 284,000 | — | — |
| 1984-06-11 | $3.53 | $3.72 | 323,200 | — | — |
| 1984-06-08 | $3.53 | $3.72 | 396,800 | — | — |
| 1984-06-07 | $3.52 | $3.70 | 6,442,400 | — | — |
| 1984-06-06 | $3.47 | $3.65 | 440,000 | — | — |
| 1984-06-05 | $3.34 | $3.52 | 825,600 | — | — |
| 1984-06-04 | $3.38 | $3.55 | 2,139,200 | — | — |
| 1984-06-01 | $3.20 | $3.37 | 1,281,600 | — | — |
| 1984-05-31 | $3.13 | $3.29 | 1,299,200 | — | — |
| 1984-05-30 | $3.16 | $3.32 | 3,813,600 | — | — |
| 1984-05-29 | $3.25 | $3.42 | 768,000 | — | — |
| 1984-05-25 | $3.31 | $3.49 | 728,000 | — | — |
| 1984-05-24 | $3.34 | $3.52 | 1,495,200 | — | — |
| 1984-05-23 | $3.39 | $3.57 | 583,200 | — | — |
| 1984-05-22 | $3.34 | $3.52 | 1,011,200 | — | — |
| 1984-05-21 | $3.42 | $3.60 | 536,800 | — | — |
| 1984-05-18 | $3.42 | $3.60 | 908,800 | — | — |
| 1984-05-17 | $3.47 | $3.65 | 1,342,400 | — | — |
| 1984-05-16 | $3.56 | $3.75 | 1,334,400 | — | — |
| 1984-05-15 | $3.58 | $3.76 | 702,400 | — | — |
| 1984-05-14 | $3.63 | $3.81 | 273,600 | — | — |
| 1984-05-11 | $3.70 | $3.90 | 575,200 | — | — |
| 1984-05-10 | $3.78 | $3.98 | 208,800 | — | — |
| 1984-05-09 | $3.78 | $3.98 | 752,000 | — | — |
| 1984-05-08 | $3.81 | $4.01 | 811,200 | — | — |
| 1984-05-07 | $3.75 | $3.95 | 988,000 | — | — |
| 1984-05-04 | $3.66 | $3.85 | 682,400 | — | — |
| 1984-05-03 | $3.83 | $3.98 | 353,600 | — | — |
| 1984-05-02 | $3.86 | $4.01 | 392,800 | — | — |
| 1984-05-01 | $3.84 | $4.00 | 473,600 | — | — |
| 1984-04-30 | $3.78 | $3.93 | 315,200 | — | — |
| 1984-04-27 | $3.75 | $3.90 | 596,800 | — | — |
| 1984-04-26 | $3.70 | $3.85 | 1,172,800 | — | — |
| 1984-04-25 | $3.56 | $3.70 | 840,800 | — | — |
| 1984-04-24 | $3.50 | $3.64 | 612,800 | — | — |
| 1984-04-23 | $3.56 | $3.70 | 242,400 | — | — |
| 1984-04-19 | $3.56 | $3.70 | 290,400 | — | — |
| 1984-04-18 | $3.52 | $3.66 | 1,323,200 | — | — |
| 1984-04-17 | $3.50 | $3.64 | 1,244,800 | — | — |
| 1984-04-16 | $3.47 | $3.61 | 888,800 | — | — |
| 1984-04-13 | $3.48 | $3.62 | 2,246,400 | — | — |
| 1984-04-12 | $3.55 | $3.69 | 885,600 | — | — |
| 1984-04-11 | $3.44 | $3.57 | 2,084,800 | — | — |
| 1984-04-10 | $3.45 | $3.59 | 480,800 | — | — |
| 1984-04-09 | $3.52 | $3.66 | 860,800 | — | — |
| 1984-04-06 | $3.66 | $3.80 | 188,000 | — | — |
| 1984-04-05 | $3.70 | $3.85 | 140,800 | — | — |
| 1984-04-04 | $3.70 | $3.85 | 249,600 | — | — |
| 1984-04-03 | $3.69 | $3.83 | 559,200 | — | — |
| 1984-04-02 | $3.64 | $3.79 | 433,600 | — | — |
| 1984-03-30 | $3.80 | $3.95 | 354,400 | — | — |
| 1984-03-29 | $3.80 | $3.95 | 260,800 | — | — |
| 1984-03-28 | $3.81 | $3.96 | 248,800 | — | — |
| 1984-03-27 | $3.80 | $3.95 | 103,200 | — | — |
| 1984-03-26 | $3.80 | $3.95 | 122,400 | — | — |
| 1984-03-23 | $3.78 | $3.93 | 304,800 | — | — |
| 1984-03-22 | $3.83 | $3.98 | 209,600 | — | — |
| 1984-03-21 | $3.88 | $4.03 | 252,800 | — | — |
| 1984-03-20 | $3.86 | $4.01 | 220,800 | — | — |
| 1984-03-19 | $3.86 | $4.01 | 313,600 | — | — |
| 1984-03-16 | $3.92 | $4.08 | 772,000 | — | — |
| 1984-03-15 | $3.81 | $3.96 | 289,600 | — | — |
| 1984-03-14 | $3.81 | $3.96 | 1,076,000 | — | — |
| 1984-03-13 | $3.81 | $3.96 | 470,400 | — | — |
| 1984-03-12 | $3.75 | $3.90 | 291,200 | — | — |
| 1984-03-09 | $3.66 | $3.80 | 484,000 | — | — |
| 1984-03-08 | $3.72 | $3.87 | 291,200 | — | — |
| 1984-03-07 | $3.75 | $3.90 | 195,200 | — | — |
| 1984-03-06 | $3.77 | $3.92 | 408,800 | — | — |
| 1984-03-05 | $3.72 | $3.87 | 566,400 | — | — |
| 1984-03-02 | $3.78 | $3.93 | 1,381,600 | — | — |
| 1984-03-01 | $3.78 | $3.93 | 355,200 | — | — |
| 1984-02-29 | $3.73 | $3.88 | 277,600 | — | — |
| 1984-02-28 | $3.66 | $3.80 | 644,800 | — | — |
| 1984-02-27 | $3.78 | $3.93 | 732,800 | — | — |
| 1984-02-24 | $3.59 | $3.74 | 696,000 | — | — |
| 1984-02-23 | $3.55 | $3.69 | 684,000 | — | — |
| 1984-02-22 | $3.58 | $3.72 | 3,064,800 | — | — |
| 1984-02-21 | $3.48 | $3.62 | 616,000 | — | — |
| 1984-02-17 | $3.47 | $3.61 | 993,600 | — | — |
| 1984-02-16 | $3.63 | $3.77 | 396,800 | — | — |
| 1984-02-15 | $3.63 | $3.77 | 422,400 | — | — |
| 1984-02-14 | $3.75 | $3.90 | 989,600 | — | — |
| 1984-02-13 | $3.77 | $3.87 | 352,000 | — | — |
| 1984-02-10 | $3.78 | $3.89 | 756,000 | — | — |
| 1984-02-09 | $3.84 | $3.95 | 765,600 | — | — |
| 1984-02-08 | $3.94 | $4.05 | 405,600 | — | — |
| 1984-02-07 | $3.95 | $4.07 | 891,200 | — | — |
| 1984-02-06 | $3.94 | $4.05 | 1,136,800 | — | — |
| 1984-02-03 | $3.94 | $4.05 | 748,800 | — | — |
| 1984-02-02 | $3.88 | $3.99 | 502,400 | — | — |
| 1984-02-01 | $3.97 | $4.08 | 642,400 | — | — |
| 1984-01-31 | $4.00 | $4.12 | 533,600 | — | — |
| 1984-01-30 | $4.00 | $4.12 | 643,200 | — | — |
| 1984-01-27 | $4.13 | $4.24 | 588,800 | — | — |
| 1984-01-26 | $4.16 | $4.28 | 846,400 | — | — |
| 1984-01-25 | $4.22 | $4.34 | 560,800 | — | — |
| 1984-01-24 | $4.22 | $4.34 | 504,800 | — | — |
| 1984-01-23 | $4.30 | $4.42 | 2,306,400 | — | — |
| 1984-01-20 | $4.45 | $4.58 | 268,000 | — | — |
| 1984-01-19 | $4.44 | $4.57 | 529,600 | — | — |
| 1984-01-18 | $4.38 | $4.50 | 552,800 | — | — |
| 1984-01-17 | $4.42 | $4.55 | 351,200 | — | — |
| 1984-01-16 | $4.42 | $4.55 | 391,200 | — | — |
| 1984-01-13 | $4.38 | $4.50 | 294,400 | — | — |
| 1984-01-12 | $4.50 | $4.63 | 204,000 | — | — |
| 1984-01-11 | $4.58 | $4.71 | 502,400 | — | — |
| 1984-01-10 | $4.58 | $4.71 | 532,000 | — | — |
| 1984-01-09 | $4.67 | $4.81 | 900,800 | — | — |
| 1984-01-06 | $4.59 | $4.73 | 693,600 | — | — |
| 1984-01-05 | $4.56 | $4.69 | 1,296,000 | — | — |
| 1984-01-04 | $4.34 | $4.47 | 1,320,800 | — | — |
| 1984-01-03 | $4.34 | $4.47 | 460,000 | — | — |