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 | $5.00 | $5.00 | 94,000 | — | — |
| 1984-12-28 | $4.95 | $4.95 | 1,116,000 | — | — |
| 1984-12-27 | $5.30 | $5.30 | 257,500 | — | — |
| 1984-12-26 | $5.30 | $5.30 | 101,000 | — | — |
| 1984-12-24 | $5.28 | $5.27 | 334,500 | — | — |
| 1984-12-21 | $5.20 | $5.20 | 396,000 | — | — |
| 1984-12-20 | $5.13 | $5.13 | 76,500 | — | — |
| 1984-12-19 | $5.20 | $5.20 | 275,000 | — | — |
| 1984-12-18 | $5.20 | $5.20 | 193,500 | — | — |
| 1984-12-17 | $5.33 | $5.33 | 116,000 | — | — |
| 1984-12-14 | $5.45 | $5.45 | 204,500 | — | — |
| 1984-12-13 | $5.48 | $5.48 | 328,500 | — | — |
| 1984-12-12 | $5.60 | $5.60 | 1,974,000 | — | — |
| 1984-12-11 | $5.30 | $5.30 | 443,500 | — | — |
| 1984-12-10 | $5.05 | $5.05 | 103,000 | — | — |
| 1984-12-07 | $5.05 | $5.05 | 46,000 | — | — |
| 1984-12-06 | $5.08 | $5.07 | 202,000 | — | — |
| 1984-12-05 | $4.98 | $4.97 | 321,000 | — | — |
| 1984-12-04 | $5.10 | $5.10 | 40,000 | — | — |
| 1984-12-03 | $5.05 | $5.05 | 35,000 | — | — |
| 1984-11-30 | $5.20 | $5.20 | 82,000 | — | — |
| 1984-11-29 | $5.15 | $5.15 | 20,500 | — | — |
| 1984-11-28 | $5.15 | $5.15 | 23,000 | — | — |
| 1984-11-27 | $5.20 | $5.20 | 69,500 | — | — |
| 1984-11-26 | $5.20 | $5.20 | 106,500 | — | — |
| 1984-11-23 | $5.30 | $5.30 | 79,500 | — | — |
| 1984-11-21 | $5.15 | $5.15 | 98,000 | — | — |
| 1984-11-20 | $4.95 | $4.95 | 406,000 | — | — |
| 1984-11-19 | $4.85 | $4.85 | 72,500 | — | — |
| 1984-11-16 | $4.93 | $4.93 | 70,500 | — | — |
| 1984-11-15 | $4.93 | $4.93 | 88,500 | — | — |
| 1984-11-14 | $4.95 | $4.95 | 225,500 | — | — |
| 1984-11-13 | $5.13 | $5.13 | 38,500 | — | — |
| 1984-11-12 | $5.13 | $5.13 | 42,500 | — | — |
| 1984-11-09 | $5.20 | $5.20 | 27,000 | — | — |
| 1984-11-08 | $5.23 | $5.23 | 95,000 | — | — |
| 1984-11-07 | $5.15 | $5.15 | 20,500 | — | — |
| 1984-11-06 | $5.25 | $5.25 | 49,000 | — | — |
| 1984-11-05 | $5.18 | $5.18 | 29,000 | — | — |
| 1984-11-02 | $5.18 | $5.18 | 129,000 | — | — |
| 1984-11-01 | $5.20 | $5.20 | 20,500 | — | — |
| 1984-10-31 | $5.20 | $5.20 | 23,000 | — | — |
| 1984-10-30 | $5.23 | $5.23 | 23,500 | — | — |
| 1984-10-29 | $5.28 | $5.27 | 47,000 | — | — |
| 1984-10-26 | $5.28 | $5.27 | 135,000 | — | — |
| 1984-10-25 | $5.33 | $5.33 | 20,000 | — | — |
| 1984-10-24 | $5.33 | $5.33 | 26,500 | — | — |
| 1984-10-23 | $5.30 | $5.30 | 28,500 | — | — |
| 1984-10-22 | $5.25 | $5.25 | 88,500 | — | — |
| 1984-10-19 | $5.35 | $5.35 | 184,500 | — | — |
| 1984-10-18 | $5.45 | $5.45 | 790,500 | — | — |
| 1984-10-17 | $4.95 | $4.95 | 334,000 | — | — |
| 1984-10-16 | $5.20 | $5.20 | 167,000 | — | — |
| 1984-10-15 | $5.38 | $5.38 | 211,000 | — | — |
| 1984-10-12 | $5.50 | $5.50 | 267,000 | — | — |
| 1984-10-11 | $5.60 | $5.60 | 96,000 | — | — |
| 1984-10-10 | $5.60 | $5.60 | 96,000 | — | — |
| 1984-10-09 | $5.65 | $5.65 | 124,500 | — | — |
| 1984-10-08 | $5.60 | $5.60 | 167,000 | — | — |
| 1984-10-05 | $5.65 | $5.65 | 326,000 | — | — |
| 1984-10-04 | $5.63 | $5.63 | 211,500 | — | — |
| 1984-10-03 | $5.58 | $5.58 | 146,500 | — | — |
| 1984-10-02 | $5.40 | $5.40 | 184,500 | — | — |
| 1984-10-01 | $5.43 | $5.43 | 171,500 | — | — |
| 1984-09-28 | $5.38 | $5.38 | 78,500 | — | — |
| 1984-09-27 | $5.38 | $5.38 | 93,000 | — | — |
| 1984-09-26 | $5.28 | $5.27 | 281,000 | — | — |
| 1984-09-25 | $5.28 | $5.27 | 291,500 | — | — |
| 1984-09-24 | $5.35 | $5.35 | 420,000 | — | — |
| 1984-09-21 | $5.30 | $5.30 | 492,500 | — | — |
| 1984-09-20 | $4.90 | $4.90 | 104,500 | — | — |
| 1984-09-19 | $4.88 | $4.88 | 348,000 | — | — |
| 1984-09-18 | $4.85 | $4.85 | 460,500 | — | — |
| 1984-09-17 | $4.78 | $4.78 | 125,500 | — | — |
| 1984-09-14 | $4.58 | $4.58 | 81,500 | — | — |
| 1984-09-13 | $4.60 | $4.60 | 140,000 | — | — |
| 1984-09-12 | $4.60 | $4.60 | 92,500 | — | — |
| 1984-09-11 | $4.68 | $4.68 | 151,000 | — | — |
| 1984-09-10 | $4.65 | $4.65 | 101,000 | — | — |
| 1984-09-07 | $4.70 | $4.70 | 162,500 | — | — |
| 1984-09-06 | $4.50 | $4.50 | 195,500 | — | — |
| 1984-09-05 | $4.45 | $4.45 | 153,000 | — | — |
| 1984-09-04 | $4.43 | $4.43 | 45,000 | — | — |
| 1984-08-31 | $4.55 | $4.55 | 79,500 | — | — |
| 1984-08-30 | $4.58 | $4.58 | 125,500 | — | — |
| 1984-08-29 | $4.45 | $4.45 | 319,000 | — | — |
| 1984-08-28 | $4.28 | $4.28 | 154,000 | — | — |
| 1984-08-27 | $4.53 | $4.53 | 133,000 | — | — |
| 1984-08-24 | $4.50 | $4.50 | 166,500 | — | — |
| 1984-08-23 | $4.35 | $4.35 | 117,500 | — | — |
| 1984-08-22 | $4.40 | $4.40 | 130,500 | — | — |
| 1984-08-21 | $4.55 | $4.55 | 64,000 | — | — |
| 1984-08-20 | $4.53 | $4.53 | 116,000 | — | — |
| 1984-08-17 | $4.55 | $4.55 | 83,500 | — | — |
| 1984-08-16 | $4.48 | $4.48 | 218,500 | — | — |
| 1984-08-15 | $4.68 | $4.68 | 312,000 | — | — |
| 1984-08-14 | $4.55 | $4.55 | 434,500 | — | — |
| 1984-08-13 | $4.28 | $4.28 | 101,000 | — | — |
| 1984-08-10 | $4.25 | $4.25 | 157,000 | — | — |
| 1984-08-09 | $4.35 | $4.35 | 167,500 | — | — |
| 1984-08-08 | $4.23 | $4.23 | 320,000 | — | — |
| 1984-08-07 | $4.10 | $4.10 | 75,500 | — | — |
| 1984-08-06 | $4.03 | $4.03 | 241,500 | — | — |
| 1984-08-03 | $4.15 | $4.15 | 565,500 | — | — |
| 1984-08-02 | $3.85 | $3.85 | 59,000 | — | — |
| 1984-08-01 | $3.85 | $3.85 | 98,500 | — | — |
| 1984-07-31 | $3.83 | $3.82 | 129,500 | — | — |
| 1984-07-30 | $3.55 | $3.55 | 30,000 | — | — |
| 1984-07-27 | $3.43 | $3.43 | 20,000 | — | — |
| 1984-07-26 | $3.45 | $3.45 | 76,500 | — | — |
| 1984-07-25 | $3.30 | $3.30 | 136,000 | — | — |
| 1984-07-24 | $3.48 | $3.48 | 67,000 | — | — |
| 1984-07-23 | $3.35 | $3.35 | 28,000 | — | — |
| 1984-07-20 | $3.53 | $3.53 | 132,000 | — | — |
| 1984-07-19 | $3.68 | $3.67 | 55,500 | — | — |
| 1984-07-18 | $3.80 | $3.80 | 71,500 | — | — |
| 1984-07-17 | $3.85 | $3.85 | 66,500 | — | — |
| 1984-07-16 | $3.83 | $3.82 | 16,000 | — | — |
| 1984-07-13 | $3.83 | $3.82 | 72,000 | — | — |
| 1984-07-12 | $3.90 | $3.90 | 206,500 | — | — |
| 1984-07-11 | $3.80 | $3.80 | 79,000 | — | — |
| 1984-07-10 | $3.90 | $3.90 | 16,500 | — | — |
| 1984-07-09 | $3.88 | $3.88 | 35,000 | — | — |
| 1984-07-06 | $3.93 | $3.93 | 15,000 | — | — |
| 1984-07-05 | $3.98 | $3.98 | 43,500 | — | — |
| 1984-07-03 | $3.98 | $3.98 | 67,500 | — | — |
| 1984-07-02 | $3.68 | $3.67 | 30,500 | — | — |
| 1984-06-29 | $3.85 | $3.85 | 19,500 | — | — |
| 1984-06-28 | $3.80 | $3.80 | 71,000 | — | — |
| 1984-06-27 | $3.75 | $3.75 | 171,500 | — | — |
| 1984-06-26 | $3.55 | $3.55 | 10,000 | — | — |
| 1984-06-25 | $3.58 | $3.58 | 51,500 | — | — |
| 1984-06-22 | $3.45 | $3.45 | 96,000 | — | — |
| 1984-06-21 | $3.50 | $3.50 | 316,500 | — | — |
| 1984-06-20 | $3.48 | $3.48 | 63,000 | — | — |
| 1984-06-19 | $3.60 | $3.60 | 42,500 | — | — |
| 1984-06-18 | $3.58 | $3.58 | 52,000 | — | — |
| 1984-06-15 | $3.60 | $3.60 | 758,000 | — | — |
| 1984-06-14 | $3.78 | $3.78 | 37,500 | — | — |
| 1984-06-13 | $3.78 | $3.78 | 47,000 | — | — |
| 1984-06-12 | $3.83 | $3.82 | 23,000 | — | — |
| 1984-06-11 | $3.85 | $3.85 | 219,500 | — | — |
| 1984-06-08 | $3.93 | $3.93 | 19,000 | — | — |
| 1984-06-07 | $3.95 | $3.95 | 83,500 | — | — |
| 1984-06-06 | $3.88 | $3.88 | 268,000 | — | — |
| 1984-06-05 | $4.10 | $4.10 | 404,500 | — | — |
| 1984-06-04 | $4.38 | $4.38 | 36,500 | — | — |
| 1984-06-01 | $4.15 | $4.15 | 84,000 | — | — |
| 1984-05-31 | $4.10 | $4.10 | 27,000 | — | — |
| 1984-05-30 | $4.15 | $4.15 | 57,000 | — | — |
| 1984-05-29 | $4.20 | $4.20 | 24,500 | — | — |
| 1984-05-25 | $4.20 | $4.20 | 234,500 | — | — |
| 1984-05-24 | $3.95 | $3.95 | 157,000 | — | — |
| 1984-05-23 | $4.25 | $4.25 | 62,000 | — | — |
| 1984-05-22 | $4.43 | $4.43 | 21,000 | — | — |
| 1984-05-21 | $4.55 | $4.55 | 16,000 | — | — |
| 1984-05-18 | $4.58 | $4.58 | 29,000 | — | — |
| 1984-05-17 | $4.63 | $4.63 | 58,000 | — | — |
| 1984-05-16 | $4.65 | $4.65 | 102,000 | — | — |
| 1984-05-15 | $4.80 | $4.80 | 60,500 | — | — |
| 1984-05-14 | $4.73 | $4.73 | 178,000 | — | — |
| 1984-05-11 | $4.65 | $4.65 | 72,000 | — | — |
| 1984-05-10 | $4.70 | $4.70 | 283,500 | — | — |
| 1984-05-09 | $4.50 | $4.50 | 415,500 | — | — |
| 1984-05-08 | $4.10 | $4.10 | 204,500 | — | — |
| 1984-05-07 | $4.18 | $4.18 | 25,500 | — | — |
| 1984-05-04 | $4.13 | $4.13 | 8,000 | — | — |
| 1984-05-03 | $4.18 | $4.18 | 23,000 | — | — |
| 1984-05-02 | $4.25 | $4.25 | 17,000 | — | — |
| 1984-05-01 | $4.28 | $4.28 | 18,500 | — | — |
| 1984-04-30 | $4.30 | $4.30 | 42,500 | — | — |
| 1984-04-27 | $4.13 | $4.13 | 66,000 | — | — |
| 1984-04-26 | $4.18 | $4.18 | 27,000 | — | — |
| 1984-04-25 | $4.10 | $4.10 | 30,500 | — | — |
| 1984-04-24 | $4.03 | $4.03 | 25,000 | — | — |
| 1984-04-23 | $4.08 | $4.08 | 171,500 | — | — |
| 1984-04-19 | $4.15 | $4.15 | 38,500 | — | — |
| 1984-04-18 | $4.13 | $4.13 | 78,500 | — | — |
| 1984-04-17 | $4.05 | $4.05 | 45,000 | — | — |
| 1984-04-16 | $3.88 | $3.88 | 7,500 | — | — |
| 1984-04-13 | $3.80 | $3.80 | 75,000 | — | — |
| 1984-04-12 | $3.65 | $3.65 | 85,500 | — | — |
| 1984-04-11 | $3.65 | $3.65 | 22,000 | — | — |
| 1984-04-10 | $3.70 | $3.70 | 12,000 | — | — |
| 1984-04-09 | $3.70 | $3.70 | 39,000 | — | — |
| 1984-04-06 | $3.70 | $3.70 | 20,000 | — | — |
| 1984-04-05 | $3.70 | $3.70 | 173,500 | — | — |
| 1984-04-04 | $3.83 | $3.82 | 19,000 | — | — |
| 1984-04-03 | $3.83 | $3.82 | 27,500 | — | — |
| 1984-04-02 | $3.88 | $3.88 | 175,000 | — | — |
| 1984-03-30 | $3.90 | $3.90 | 58,500 | — | — |
| 1984-03-29 | $3.90 | $3.90 | 145,500 | — | — |
| 1984-03-28 | $3.98 | $3.98 | 25,500 | — | — |
| 1984-03-27 | $3.88 | $3.88 | 94,500 | — | — |
| 1984-03-26 | $3.88 | $3.88 | 20,000 | — | — |
| 1984-03-23 | $3.85 | $3.85 | 97,500 | — | — |
| 1984-03-22 | $3.90 | $3.90 | 45,000 | — | — |
| 1984-03-21 | $4.00 | $4.00 | 43,000 | — | — |
| 1984-03-20 | $4.15 | $4.15 | 33,500 | — | — |
| 1984-03-19 | $4.20 | $4.20 | 25,000 | — | — |
| 1984-03-16 | $4.25 | $4.25 | 34,500 | — | — |
| 1984-03-15 | $4.15 | $4.15 | 24,500 | — | — |
| 1984-03-14 | $4.13 | $4.13 | 46,000 | — | — |
| 1984-03-13 | $4.10 | $4.10 | 65,000 | — | — |
| 1984-03-12 | $4.08 | $4.08 | 52,500 | — | — |
| 1984-03-09 | $3.83 | $3.82 | 10,000 | — | — |
| 1984-03-08 | $3.90 | $3.90 | 9,500 | — | — |
| 1984-03-07 | $3.80 | $3.80 | 85,500 | — | — |
| 1984-03-06 | $4.08 | $4.08 | 53,000 | — | — |
| 1984-03-05 | $3.95 | $3.95 | 12,000 | — | — |
| 1984-03-02 | $3.78 | $3.78 | 13,000 | — | — |
| 1984-03-01 | $3.83 | $3.82 | 11,500 | — | — |
| 1984-02-29 | $3.75 | $3.75 | 22,500 | — | — |
| 1984-02-28 | $3.80 | $3.80 | 26,500 | — | — |
| 1984-02-27 | $3.73 | $3.73 | 227,000 | — | — |
| 1984-02-24 | $3.70 | $3.70 | 67,500 | — | — |
| 1984-02-23 | $3.55 | $3.55 | 25,000 | — | — |
| 1984-02-22 | $3.60 | $3.60 | 18,000 | — | — |
| 1984-02-21 | $3.75 | $3.75 | 16,000 | — | — |
| 1984-02-17 | $3.75 | $3.75 | 5,500 | — | — |
| 1984-02-16 | $3.78 | $3.78 | 7,000 | — | — |
| 1984-02-15 | $3.80 | $3.80 | 91,500 | — | — |
| 1984-02-14 | $3.65 | $3.65 | 131,500 | — | — |
| 1984-02-13 | $3.55 | $3.55 | 545,500 | — | — |
| 1984-02-10 | $3.90 | $3.90 | 66,000 | — | — |
| 1984-02-09 | $3.90 | $3.90 | 377,000 | — | — |
| 1984-02-08 | $4.25 | $4.25 | 93,500 | — | — |
| 1984-02-07 | $4.30 | $4.30 | 42,500 | — | — |
| 1984-02-06 | $4.40 | $4.40 | 209,000 | — | — |
| 1984-02-03 | $4.43 | $4.43 | 50,000 | — | — |
| 1984-02-02 | $4.50 | $4.50 | 12,000 | — | — |
| 1984-02-01 | $4.55 | $4.55 | 151,000 | — | — |
| 1984-01-31 | $4.53 | $4.53 | 49,500 | — | — |
| 1984-01-30 | $4.53 | $4.53 | 70,500 | — | — |
| 1984-01-27 | $4.55 | $4.55 | 88,000 | — | — |
| 1984-01-26 | $4.55 | $4.55 | 78,000 | — | — |
| 1984-01-25 | $4.68 | $4.68 | 65,500 | — | — |
| 1984-01-24 | $4.63 | $4.63 | 75,000 | — | — |
| 1984-01-23 | $4.50 | $4.50 | 60,000 | — | — |
| 1984-01-20 | $4.58 | $4.58 | 26,000 | — | — |
| 1984-01-19 | $4.53 | $4.53 | 14,500 | — | — |
| 1984-01-18 | $4.58 | $4.58 | 67,500 | — | — |
| 1984-01-17 | $4.50 | $4.50 | 114,000 | — | — |
| 1984-01-16 | $4.45 | $4.45 | 84,000 | — | — |
| 1984-01-13 | $4.35 | $4.35 | 80,000 | — | — |
| 1984-01-12 | $4.35 | $4.35 | 28,500 | — | — |
| 1984-01-11 | $4.33 | $4.33 | 148,000 | — | — |
| 1984-01-10 | $4.48 | $4.48 | 81,000 | — | — |
| 1984-01-09 | $4.60 | $4.60 | 119,500 | — | — |
| 1984-01-06 | $4.58 | $4.58 | 35,500 | — | — |
| 1984-01-05 | $4.60 | $4.60 | 118,500 | — | — |
| 1984-01-04 | $4.55 | $4.55 | 102,500 | — | — |
| 1984-01-03 | $4.56 | $4.56 | 67,000 | — | — |