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 | $5.85 | $5.85 | 152,029 | — | — |
| 1984-12-28 | $5.88 | $5.88 | 107,365 | — | — |
| 1984-12-27 | $5.88 | $5.88 | 172,643 | — | — |
| 1984-12-26 | $5.91 | $5.91 | 144,728 | — | — |
| 1984-12-24 | $5.94 | $5.94 | 97,058 | — | — |
| 1984-12-21 | $5.91 | $5.91 | 360,318 | — | — |
| 1984-12-20 | $5.94 | $5.94 | 632,596 | — | — |
| 1984-12-19 | $5.94 | $5.94 | 389,521 | — | — |
| 1984-12-18 | $5.88 | $5.88 | 305,347 | — | — |
| 1984-12-17 | $5.79 | $5.79 | 225,467 | — | — |
| 1984-12-14 | $5.73 | $5.73 | 303,199 | — | — |
| 1984-12-13 | $5.73 | $5.73 | 130,556 | — | — |
| 1984-12-12 | $5.73 | $5.73 | 186,386 | — | — |
| 1984-12-11 | $5.73 | $5.73 | 536,397 | — | — |
| 1984-12-10 | $5.73 | $5.73 | 169,208 | — | — |
| 1984-12-07 | $5.76 | $5.76 | 170,925 | — | — |
| 1984-12-06 | $5.73 | $5.73 | 320,807 | — | — |
| 1984-12-05 | $5.76 | $5.76 | 380,502 | — | — |
| 1984-12-04 | $5.73 | $5.73 | 544,127 | — | — |
| 1984-12-03 | $5.88 | $5.88 | 758,858 | — | — |
| 1984-11-30 | $5.88 | $5.88 | 251,664 | — | — |
| 1984-11-29 | $5.82 | $5.82 | 177,367 | — | — |
| 1984-11-28 | $5.85 | $5.85 | 404,123 | — | — |
| 1984-11-27 | $5.88 | $5.88 | 753,275 | — | — |
| 1984-11-26 | $5.79 | $5.79 | 164,054 | — | — |
| 1984-11-23 | $5.76 | $5.76 | 278,720 | — | — |
| 1984-11-21 | $5.62 | $5.62 | 210,006 | — | — |
| 1984-11-20 | $5.65 | $5.65 | 324,243 | — | — |
| 1984-11-19 | $5.59 | $5.59 | 100,494 | — | — |
| 1984-11-16 | $5.65 | $5.65 | 130,127 | — | — |
| 1984-11-15 | $5.68 | $5.68 | 261,112 | — | — |
| 1984-11-14 | $5.62 | $5.62 | 209,148 | — | — |
| 1984-11-13 | $5.70 | $5.70 | 118,102 | — | — |
| 1984-11-12 | $5.70 | $5.70 | 264,548 | — | — |
| 1984-11-09 | $5.73 | $5.73 | 199,699 | — | — |
| 1984-11-08 | $5.73 | $5.73 | 214,301 | — | — |
| 1984-11-07 | $5.73 | $5.73 | 124,973 | — | — |
| 1984-11-06 | $5.76 | $5.76 | 241,357 | — | — |
| 1984-11-05 | $5.68 | $5.68 | 182,521 | — | — |
| 1984-11-02 | $5.68 | $5.68 | 211,295 | — | — |
| 1984-11-01 | $5.68 | $5.68 | 328,967 | — | — |
| 1984-10-31 | $5.62 | $5.62 | 143,869 | — | — |
| 1984-10-30 | $5.62 | $5.62 | 296,758 | — | — |
| 1984-10-29 | $5.59 | $5.59 | 260,683 | — | — |
| 1984-10-26 | $5.68 | $5.68 | 586,214 | — | — |
| 1984-10-25 | $5.70 | $5.70 | 345,716 | — | — |
| 1984-10-24 | $5.70 | $5.70 | 222,031 | — | — |
| 1984-10-23 | $5.70 | $5.70 | 1,560,661 | — | — |
| 1984-10-22 | $5.68 | $5.68 | 302,770 | — | — |
| 1984-10-19 | $5.76 | $5.76 | 896,715 | — | — |
| 1984-10-18 | $5.82 | $5.82 | 845,609 | — | — |
| 1984-10-17 | $5.70 | $5.70 | 895,856 | — | — |
| 1984-10-16 | $5.62 | $5.62 | 375,349 | — | — |
| 1984-10-15 | $5.65 | $5.65 | 490,015 | — | — |
| 1984-10-12 | $5.68 | $5.68 | 534,250 | — | — |
| 1984-10-11 | $5.59 | $5.59 | 997,638 | — | — |
| 1984-10-10 | $5.47 | $5.47 | 115,096 | — | — |
| 1984-10-09 | $5.50 | $5.50 | 486,150 | — | — |
| 1984-10-08 | $5.41 | $5.41 | 247,370 | — | — |
| 1984-10-05 | $5.38 | $5.38 | 215,160 | — | — |
| 1984-10-04 | $5.44 | $5.44 | 193,687 | — | — |
| 1984-10-03 | $5.44 | $5.44 | 407,988 | — | — |
| 1984-10-02 | $5.44 | $5.44 | 1,160,404 | — | — |
| 1984-10-01 | $5.44 | $5.44 | 305,776 | — | — |
| 1984-09-28 | $5.53 | $5.53 | 280,868 | — | — |
| 1984-09-27 | $5.47 | $5.47 | 279,150 | — | — |
| 1984-09-26 | $5.38 | $5.38 | 170,925 | — | — |
| 1984-09-25 | $5.33 | $5.33 | 123,685 | — | — |
| 1984-09-24 | $5.30 | $5.30 | 171,784 | — | — |
| 1984-09-21 | $5.33 | $5.33 | 223,320 | — | — |
| 1984-09-20 | $5.38 | $5.38 | 270,560 | — | — |
| 1984-09-19 | $5.27 | $5.27 | 287,739 | — | — |
| 1984-09-18 | $5.24 | $5.24 | 1,926,562 | — | — |
| 1984-09-17 | $5.24 | $5.24 | 134,421 | — | — |
| 1984-09-14 | $5.27 | $5.27 | 522,654 | — | — |
| 1984-09-13 | $5.21 | $5.21 | 343,139 | — | — |
| 1984-09-12 | $5.24 | $5.24 | 404,552 | — | — |
| 1984-09-11 | $5.27 | $5.27 | 202,276 | — | — |
| 1984-09-10 | $5.24 | $5.24 | 485,291 | — | — |
| 1984-09-07 | $5.24 | $5.24 | 231,050 | — | — |
| 1984-09-06 | $5.27 | $5.27 | 195,405 | — | — |
| 1984-09-05 | $5.18 | $5.18 | 156,753 | — | — |
| 1984-09-04 | $5.18 | $5.18 | 149,882 | — | — |
| 1984-08-31 | $5.30 | $5.30 | 369,336 | — | — |
| 1984-08-30 | $5.30 | $5.30 | 195,405 | — | — |
| 1984-08-29 | $5.27 | $5.27 | 61,413 | — | — |
| 1984-08-28 | $5.27 | $5.27 | 433,756 | — | — |
| 1984-08-27 | $5.21 | $5.21 | 190,681 | — | — |
| 1984-08-24 | $5.24 | $5.24 | 171,784 | — | — |
| 1984-08-23 | $5.24 | $5.24 | 561,306 | — | — |
| 1984-08-22 | $5.27 | $5.27 | 107,365 | — | — |
| 1984-08-21 | $5.24 | $5.24 | 190,681 | — | — |
| 1984-08-20 | $5.27 | $5.27 | 112,089 | — | — |
| 1984-08-17 | $5.27 | $5.27 | 78,162 | — | — |
| 1984-08-16 | $5.27 | $5.27 | 67,855 | — | — |
| 1984-08-15 | $5.27 | $5.27 | 138,286 | — | — |
| 1984-08-14 | $5.30 | $5.30 | 73,438 | — | — |
| 1984-08-13 | $5.30 | $5.30 | 96,629 | — | — |
| 1984-08-10 | $5.33 | $5.33 | 159,330 | — | — |
| 1984-08-09 | $5.30 | $5.30 | 116,384 | — | — |
| 1984-08-08 | $5.33 | $5.33 | 185,098 | — | — |
| 1984-08-07 | $5.30 | $5.30 | 178,226 | — | — |
| 1984-08-06 | $5.27 | $5.27 | 430,749 | — | — |
| 1984-08-03 | $5.24 | $5.24 | 223,749 | — | — |
| 1984-08-02 | $5.15 | $5.15 | 183,380 | — | — |
| 1984-08-01 | $5.21 | $5.21 | 176,938 | — | — |
| 1984-07-31 | $5.15 | $5.15 | 207,859 | — | — |
| 1984-07-30 | $5.18 | $5.18 | 190,251 | — | — |
| 1984-07-27 | $5.18 | $5.18 | 183,809 | — | — |
| 1984-07-26 | $5.15 | $5.15 | 220,314 | — | — |
| 1984-07-25 | $5.06 | $5.06 | 794,932 | — | — |
| 1984-07-24 | $5.01 | $5.01 | 170,925 | — | — |
| 1984-07-23 | $4.95 | $4.95 | 175,220 | — | — |
| 1984-07-20 | $5.06 | $5.06 | 219,455 | — | — |
| 1984-07-19 | $4.95 | $4.95 | 102,641 | — | — |
| 1984-07-18 | $5.01 | $5.01 | 210,006 | — | — |
| 1984-07-17 | $4.95 | $4.95 | 89,328 | — | — |
| 1984-07-16 | $5.01 | $5.01 | 191,540 | — | — |
| 1984-07-13 | $4.95 | $4.95 | 160,618 | — | — |
| 1984-07-12 | $4.92 | $4.92 | 117,672 | — | — |
| 1984-07-11 | $4.92 | $4.92 | 359,888 | — | — |
| 1984-07-10 | $4.92 | $4.92 | 404,552 | — | — |
| 1984-07-09 | $4.95 | $4.95 | 317,372 | — | — |
| 1984-07-06 | $4.95 | $4.95 | 139,575 | — | — |
| 1984-07-05 | $4.92 | $4.92 | 97,058 | — | — |
| 1984-07-03 | $4.92 | $4.92 | 852,480 | — | — |
| 1984-07-02 | $4.95 | $4.95 | 219,025 | — | — |
| 1984-06-29 | $4.98 | $4.98 | 214,301 | — | — |
| 1984-06-28 | $4.95 | $4.95 | 81,168 | — | — |
| 1984-06-27 | $4.98 | $4.98 | 143,440 | — | — |
| 1984-06-26 | $4.98 | $4.98 | 201,847 | — | — |
| 1984-06-25 | $5.01 | $5.01 | 115,525 | — | — |
| 1984-06-22 | $4.95 | $4.95 | 127,979 | — | — |
| 1984-06-21 | $4.92 | $4.92 | 124,544 | — | — |
| 1984-06-20 | $4.92 | $4.92 | 249,517 | — | — |
| 1984-06-19 | $4.89 | $4.89 | 121,108 | — | — |
| 1984-06-18 | $4.89 | $4.89 | 106,077 | — | — |
| 1984-06-15 | $4.89 | $4.89 | 182,091 | — | — |
| 1984-06-14 | $4.89 | $4.89 | 73,008 | — | — |
| 1984-06-13 | $4.89 | $4.89 | 125,832 | — | — |
| 1984-06-12 | $4.89 | $4.89 | 386,515 | — | — |
| 1984-06-11 | $4.86 | $4.86 | 106,506 | — | — |
| 1984-06-08 | $4.92 | $4.92 | 121,108 | — | — |
| 1984-06-07 | $4.92 | $4.92 | 79,450 | — | — |
| 1984-06-06 | $4.98 | $4.98 | 94,052 | — | — |
| 1984-06-05 | $4.92 | $4.92 | 132,703 | — | — |
| 1984-06-04 | $4.98 | $4.98 | 375,778 | — | — |
| 1984-06-01 | $5.09 | $5.09 | 236,204 | — | — |
| 1984-05-31 | $5.09 | $5.09 | 1,101,997 | — | — |
| 1984-05-30 | $5.04 | $5.04 | 119,820 | — | — |
| 1984-05-29 | $5.01 | $5.01 | 127,550 | — | — |
| 1984-05-25 | $5.04 | $5.04 | 727,078 | — | — |
| 1984-05-24 | $5.06 | $5.06 | 176,938 | — | — |
| 1984-05-23 | $5.18 | $5.18 | 1,036,719 | — | — |
| 1984-05-22 | $5.18 | $5.18 | 297,616 | — | — |
| 1984-05-21 | $5.24 | $5.24 | 1,387,159 | — | — |
| 1984-05-18 | $5.21 | $5.21 | 102,212 | — | — |
| 1984-05-17 | $5.21 | $5.21 | 707,322 | — | — |
| 1984-05-16 | $5.24 | $5.24 | 206,141 | — | — |
| 1984-05-15 | $5.21 | $5.21 | 267,984 | — | — |
| 1984-05-14 | $5.18 | $5.18 | 155,465 | — | — |
| 1984-05-11 | $5.18 | $5.18 | 566,459 | — | — |
| 1984-05-10 | $5.18 | $5.18 | 528,667 | — | — |
| 1984-05-09 | $5.06 | $5.06 | 773,889 | — | — |
| 1984-05-08 | $4.98 | $4.98 | 401,546 | — | — |
| 1984-05-07 | $4.95 | $4.95 | 203,565 | — | — |
| 1984-05-04 | $4.95 | $4.95 | 149,023 | — | — |
| 1984-05-03 | $4.95 | $4.95 | 305,776 | — | — |
| 1984-05-02 | $4.86 | $4.86 | 174,361 | — | — |
| 1984-05-01 | $4.80 | $4.80 | 226,755 | — | — |
| 1984-04-30 | $4.83 | $4.83 | 217,307 | — | — |
| 1984-04-27 | $4.83 | $4.83 | 380,932 | — | — |
| 1984-04-26 | $4.80 | $4.80 | 202,276 | — | — |
| 1984-04-25 | $4.77 | $4.77 | 255,959 | — | — |
| 1984-04-24 | $4.77 | $4.77 | 272,278 | — | — |
| 1984-04-23 | $4.80 | $4.80 | 174,791 | — | — |
| 1984-04-19 | $4.92 | $4.92 | 118,102 | — | — |
| 1984-04-18 | $4.95 | $4.95 | 216,448 | — | — |
| 1984-04-17 | $4.95 | $4.95 | 188,104 | — | — |
| 1984-04-16 | $4.89 | $4.89 | 278,291 | — | — |
| 1984-04-13 | $4.83 | $4.83 | 111,230 | — | — |
| 1984-04-12 | $4.69 | $4.69 | 216,019 | — | — |
| 1984-04-11 | $4.66 | $4.66 | 204,853 | — | — |
| 1984-04-10 | $4.60 | $4.60 | 206,141 | — | — |
| 1984-04-09 | $4.63 | $4.63 | 293,322 | — | — |
| 1984-04-06 | $4.57 | $4.57 | 228,903 | — | — |
| 1984-04-05 | $4.60 | $4.60 | 274,426 | — | — |
| 1984-04-04 | $4.63 | $4.63 | 258,965 | — | — |
| 1984-04-03 | $4.63 | $4.63 | 2,086,322 | — | — |
| 1984-04-02 | $4.60 | $4.60 | 875,671 | — | — |
| 1984-03-30 | $4.74 | $4.74 | 173,502 | — | — |
| 1984-03-29 | $4.74 | $4.74 | 85,463 | — | — |
| 1984-03-28 | $4.77 | $4.77 | 161,477 | — | — |
| 1984-03-27 | $4.74 | $4.74 | 134,851 | — | — |
| 1984-03-26 | $4.74 | $4.74 | 135,280 | — | — |
| 1984-03-23 | $4.74 | $4.74 | 790,638 | — | — |
| 1984-03-22 | $4.72 | $4.72 | 338,415 | — | — |
| 1984-03-21 | $4.74 | $4.74 | 2,048,100 | — | — |
| 1984-03-20 | $4.83 | $4.83 | 183,380 | — | — |
| 1984-03-19 | $4.89 | $4.89 | 146,017 | — | — |
| 1984-03-16 | $4.95 | $4.95 | 769,594 | — | — |
| 1984-03-15 | $4.92 | $4.92 | 116,384 | — | — |
| 1984-03-14 | $4.95 | $4.95 | 146,017 | — | — |
| 1984-03-13 | $4.92 | $4.92 | 233,197 | — | — |
| 1984-03-12 | $4.86 | $4.86 | 163,195 | — | — |
| 1984-03-09 | $4.89 | $4.89 | 161,048 | — | — |
| 1984-03-08 | $4.92 | $4.92 | 161,907 | — | — |
| 1984-03-07 | $4.95 | $4.95 | 121,537 | — | — |
| 1984-03-06 | $4.95 | $4.95 | 168,349 | — | — |
| 1984-03-05 | $4.98 | $4.98 | 203,135 | — | — |
| 1984-03-02 | $5.06 | $5.06 | 586,644 | — | — |
| 1984-03-01 | $5.01 | $5.01 | 130,986 | — | — |
| 1984-02-29 | $5.04 | $5.04 | 237,062 | — | — |
| 1984-02-28 | $5.04 | $5.04 | 334,980 | — | — |
| 1984-02-27 | $5.04 | $5.04 | 1,108,439 | — | — |
| 1984-02-24 | $5.01 | $5.01 | 551,857 | — | — |
| 1984-02-23 | $4.95 | $4.95 | 175,220 | — | — |
| 1984-02-22 | $4.95 | $4.95 | 163,625 | — | — |
| 1984-02-21 | $4.98 | $4.98 | 120,249 | — | — |
| 1984-02-17 | $4.95 | $4.95 | 165,342 | — | — |
| 1984-02-16 | $4.98 | $4.98 | 210,436 | — | — |
| 1984-02-15 | $4.92 | $4.92 | 191,110 | — | — |
| 1984-02-14 | $5.09 | $5.09 | 328,108 | — | — |
| 1984-02-13 | $5.06 | $5.06 | 312,218 | — | — |
| 1984-02-10 | $5.06 | $5.06 | 215,589 | — | — |
| 1984-02-09 | $5.06 | $5.06 | 231,909 | — | — |
| 1984-02-08 | $5.12 | $5.12 | 200,988 | — | — |
| 1984-02-07 | $5.06 | $5.06 | 213,013 | — | — |
| 1984-02-06 | $5.06 | $5.06 | 177,797 | — | — |
| 1984-02-03 | $5.09 | $5.09 | 221,172 | — | — |
| 1984-02-02 | $5.15 | $5.15 | 216,878 | — | — |
| 1984-02-01 | $5.06 | $5.06 | 185,098 | — | — |
| 1984-01-31 | $5.01 | $5.01 | 202,706 | — | — |
| 1984-01-30 | $4.98 | $4.98 | 185,957 | — | — |
| 1984-01-27 | $4.98 | $4.98 | 176,508 | — | — |
| 1984-01-26 | $4.95 | $4.95 | 193,687 | — | — |
| 1984-01-25 | $4.86 | $4.86 | 294,181 | — | — |
| 1984-01-24 | $4.92 | $4.92 | 361,606 | — | — |
| 1984-01-23 | $4.98 | $4.98 | 153,318 | — | — |
| 1984-01-20 | $5.04 | $5.04 | 176,079 | — | — |
| 1984-01-19 | $5.01 | $5.01 | 136,569 | — | — |
| 1984-01-18 | $5.01 | $5.01 | 166,631 | — | — |
| 1984-01-17 | $5.01 | $5.01 | 295,040 | — | — |
| 1984-01-16 | $4.92 | $4.92 | 355,594 | — | — |
| 1984-01-13 | $5.12 | $5.12 | 237,492 | — | — |
| 1984-01-12 | $5.21 | $5.21 | 137,428 | — | — |
| 1984-01-11 | $5.12 | $5.12 | 319,948 | — | — |
| 1984-01-10 | $5.06 | $5.06 | 212,583 | — | — |
| 1984-01-09 | $5.01 | $5.01 | 276,143 | — | — |
| 1984-01-06 | $5.06 | $5.06 | 221,602 | — | — |
| 1984-01-05 | $4.89 | $4.89 | 605,970 | — | — |
| 1984-01-04 | $4.77 | $4.77 | 1,460,167 | — | — |
| 1984-01-03 | $4.66 | $4.66 | 359,459 | — | — |