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 | $4.30 | $4.30 | 43,200 | — | — |
| 1984-12-28 | $4.30 | $4.30 | 174,150 | — | — |
| 1984-12-27 | $4.33 | $4.33 | 62,100 | — | — |
| 1984-12-26 | $4.30 | $4.30 | 27,000 | — | — |
| 1984-12-24 | $4.30 | $4.30 | 43,200 | — | — |
| 1984-12-21 | $4.31 | $4.31 | 65,475 | — | — |
| 1984-12-20 | $4.37 | $4.37 | 139,725 | — | — |
| 1984-12-19 | $4.37 | $4.37 | 193,725 | — | — |
| 1984-12-18 | $4.39 | $4.39 | 562,950 | — | — |
| 1984-12-17 | $4.22 | $4.22 | 91,800 | — | — |
| 1984-12-14 | $4.28 | $4.28 | 394,875 | — | — |
| 1984-12-13 | $4.20 | $4.20 | 116,775 | — | — |
| 1984-12-12 | $4.22 | $4.22 | 322,650 | — | — |
| 1984-12-11 | $4.19 | $4.19 | 199,125 | — | — |
| 1984-12-10 | $4.13 | $4.13 | 706,050 | — | — |
| 1984-12-07 | $4.11 | $4.11 | 344,925 | — | — |
| 1984-12-06 | $4.00 | $4.00 | 398,925 | — | — |
| 1984-12-05 | $4.07 | $4.07 | 994,275 | — | — |
| 1984-12-04 | $4.35 | $4.35 | 534,600 | — | — |
| 1984-12-03 | $4.56 | $4.56 | 31,725 | — | — |
| 1984-11-30 | $4.59 | $4.59 | 130,950 | — | — |
| 1984-11-29 | $4.63 | $4.63 | 86,400 | — | — |
| 1984-11-28 | $4.63 | $4.63 | 128,250 | — | — |
| 1984-11-27 | $4.57 | $4.57 | 209,925 | — | — |
| 1984-11-26 | $4.63 | $4.63 | 48,600 | — | — |
| 1984-11-23 | $4.61 | $4.61 | 12,150 | — | — |
| 1984-11-21 | $4.57 | $4.57 | 87,075 | — | — |
| 1984-11-20 | $4.41 | $4.41 | 134,325 | — | — |
| 1984-11-19 | $4.41 | $4.41 | 64,125 | — | — |
| 1984-11-16 | $4.43 | $4.43 | 124,875 | — | — |
| 1984-11-15 | $4.46 | $4.46 | 146,475 | — | — |
| 1984-11-14 | $4.57 | $4.57 | 254,475 | — | — |
| 1984-11-13 | $4.52 | $4.52 | 22,275 | — | — |
| 1984-11-12 | $4.50 | $4.50 | 15,525 | — | — |
| 1984-11-09 | $4.50 | $4.50 | 363,150 | — | — |
| 1984-11-08 | $4.57 | $4.57 | 251,100 | — | — |
| 1984-11-07 | $4.63 | $4.63 | 202,500 | — | — |
| 1984-11-06 | $4.70 | $4.70 | 226,800 | — | — |
| 1984-11-05 | $4.72 | $4.72 | 1,455,975 | — | — |
| 1984-11-02 | $4.65 | $4.65 | 375,975 | — | — |
| 1984-11-01 | $4.59 | $4.59 | 130,950 | — | — |
| 1984-10-31 | $4.48 | $4.48 | 1,031,400 | — | — |
| 1984-10-30 | $4.31 | $4.31 | 51,638 | — | — |
| 1984-10-29 | $4.25 | $4.25 | 110,363 | — | — |
| 1984-10-26 | $4.31 | $4.31 | 87,075 | — | — |
| 1984-10-25 | $4.38 | $4.38 | 243,000 | — | — |
| 1984-10-24 | $4.37 | $4.37 | 40,500 | — | — |
| 1984-10-23 | $4.41 | $4.41 | 9,113 | — | — |
| 1984-10-22 | $4.38 | $4.38 | 185,288 | — | — |
| 1984-10-19 | $4.41 | $4.41 | 437,400 | — | — |
| 1984-10-18 | $4.32 | $4.32 | 519,413 | — | — |
| 1984-10-17 | $4.23 | $4.23 | 114,413 | — | — |
| 1984-10-16 | $4.19 | $4.19 | 38,475 | — | — |
| 1984-10-15 | $4.15 | $4.15 | 194,400 | — | — |
| 1984-10-12 | $4.14 | $4.14 | 509,288 | — | — |
| 1984-10-11 | $4.15 | $4.15 | 50,625 | — | — |
| 1984-10-10 | $4.28 | $4.28 | 35,438 | — | — |
| 1984-10-09 | $4.21 | $4.21 | 67,838 | — | — |
| 1984-10-08 | $4.14 | $4.14 | 82,013 | — | — |
| 1984-10-05 | $4.17 | $4.17 | 432,338 | — | — |
| 1984-10-04 | $4.10 | $4.10 | 33,413 | — | — |
| 1984-10-03 | $4.15 | $4.15 | 314,888 | — | — |
| 1984-10-02 | $4.22 | $4.22 | 223,763 | — | — |
| 1984-10-01 | $4.35 | $4.35 | 133,650 | — | — |
| 1984-09-28 | $4.42 | $4.42 | 54,675 | — | — |
| 1984-09-27 | $4.40 | $4.40 | 288,563 | — | — |
| 1984-09-26 | $4.35 | $4.35 | 525,488 | — | — |
| 1984-09-25 | $4.28 | $4.28 | 223,763 | — | — |
| 1984-09-24 | $4.38 | $4.38 | 131,625 | — | — |
| 1984-09-21 | $4.52 | $4.52 | 105,300 | — | — |
| 1984-09-20 | $4.53 | $4.53 | 53,663 | — | — |
| 1984-09-19 | $4.51 | $4.51 | 149,850 | — | — |
| 1984-09-18 | $4.56 | $4.56 | 68,850 | — | — |
| 1984-09-17 | $4.63 | $4.63 | 65,813 | — | — |
| 1984-09-14 | $4.65 | $4.65 | 350,325 | — | — |
| 1984-09-13 | $4.63 | $4.63 | 181,238 | — | — |
| 1984-09-12 | $4.42 | $4.42 | 45,563 | — | — |
| 1984-09-11 | $4.44 | $4.44 | 76,950 | — | — |
| 1984-09-10 | $4.40 | $4.40 | 74,925 | — | — |
| 1984-09-07 | $4.37 | $4.37 | 115,425 | — | — |
| 1984-09-06 | $4.35 | $4.35 | 140,738 | — | — |
| 1984-09-05 | $4.37 | $4.37 | 13,163 | — | — |
| 1984-09-04 | $4.41 | $4.41 | 348,300 | — | — |
| 1984-08-31 | $4.40 | $4.40 | 43,538 | — | — |
| 1984-08-30 | $4.43 | $4.43 | 90,113 | — | — |
| 1984-08-29 | $4.35 | $4.35 | 95,175 | — | — |
| 1984-08-28 | $4.31 | $4.31 | 55,688 | — | — |
| 1984-08-27 | $4.30 | $4.30 | 31,388 | — | — |
| 1984-08-24 | $4.35 | $4.35 | 87,075 | — | — |
| 1984-08-23 | $4.37 | $4.37 | 86,063 | — | — |
| 1984-08-22 | $4.42 | $4.42 | 284,513 | — | — |
| 1984-08-21 | $4.35 | $4.35 | 244,013 | — | — |
| 1984-08-20 | $4.35 | $4.35 | 238,950 | — | — |
| 1984-08-17 | $4.43 | $4.43 | 28,350 | — | — |
| 1984-08-16 | $4.43 | $4.43 | 52,650 | — | — |
| 1984-08-15 | $4.37 | $4.37 | 336,150 | — | — |
| 1984-08-14 | $4.48 | $4.48 | 288,563 | — | — |
| 1984-08-13 | $4.47 | $4.47 | 160,988 | — | — |
| 1984-08-10 | $4.49 | $4.49 | 529,538 | — | — |
| 1984-08-09 | $4.42 | $4.42 | 337,163 | — | — |
| 1984-08-08 | $4.31 | $4.31 | 257,175 | — | — |
| 1984-08-07 | $4.35 | $4.35 | 799,875 | — | — |
| 1984-08-06 | $4.30 | $4.30 | 321,975 | — | — |
| 1984-08-03 | $4.52 | $4.52 | 244,013 | — | — |
| 1984-08-02 | $4.40 | $4.40 | 130,613 | — | — |
| 1984-08-01 | $4.25 | $4.25 | 224,775 | — | — |
| 1984-07-31 | $4.19 | $4.19 | 42,525 | — | — |
| 1984-07-30 | $4.15 | $4.15 | 336,150 | — | — |
| 1984-07-27 | $4.12 | $4.12 | 81,000 | — | — |
| 1984-07-26 | $4.05 | $4.05 | 307,800 | — | — |
| 1984-07-25 | $4.01 | $4.01 | 216,675 | — | — |
| 1984-07-24 | $4.02 | $4.02 | 51,638 | — | — |
| 1984-07-23 | $4.01 | $4.01 | 494,100 | — | — |
| 1984-07-20 | $4.09 | $4.09 | 55,688 | — | — |
| 1984-07-19 | $4.14 | $4.14 | 35,438 | — | — |
| 1984-07-18 | $4.16 | $4.16 | 83,025 | — | — |
| 1984-07-17 | $4.20 | $4.20 | 59,738 | — | — |
| 1984-07-16 | $4.20 | $4.20 | 89,100 | — | — |
| 1984-07-13 | $4.10 | $4.10 | 460,688 | — | — |
| 1984-07-12 | $4.01 | $4.01 | 67,838 | — | — |
| 1984-07-11 | $4.05 | $4.05 | 120,488 | — | — |
| 1984-07-10 | $4.15 | $4.15 | 586,238 | — | — |
| 1984-07-09 | $3.98 | $3.98 | 338,175 | — | — |
| 1984-07-06 | $3.93 | $3.93 | 103,275 | — | — |
| 1984-07-05 | $3.91 | $3.91 | 100,238 | — | — |
| 1984-07-03 | $3.91 | $3.91 | 382,725 | — | — |
| 1984-07-02 | $3.90 | $3.90 | 84,038 | — | — |
| 1984-06-29 | $3.90 | $3.90 | 267,300 | — | — |
| 1984-06-28 | $3.85 | $3.85 | 1,249,425 | — | — |
| 1984-06-27 | $3.94 | $3.94 | 66,825 | — | — |
| 1984-06-26 | $3.95 | $3.95 | 223,763 | — | — |
| 1984-06-25 | $4.09 | $4.09 | 515,363 | — | — |
| 1984-06-22 | $4.02 | $4.02 | 193,388 | — | — |
| 1984-06-21 | $4.05 | $4.05 | 642,938 | — | — |
| 1984-06-20 | $4.07 | $4.07 | 138,713 | — | — |
| 1984-06-19 | $3.83 | $3.83 | 270,338 | — | — |
| 1984-06-18 | $3.80 | $3.80 | 236,925 | — | — |
| 1984-06-15 | $3.75 | $3.75 | 91,125 | — | — |
| 1984-06-14 | $3.74 | $3.74 | 46,575 | — | — |
| 1984-06-13 | $3.75 | $3.75 | 18,225 | — | — |
| 1984-06-12 | $3.73 | $3.73 | 164,025 | — | — |
| 1984-06-11 | $3.75 | $3.75 | 22,275 | — | — |
| 1984-06-08 | $3.79 | $3.79 | 25,313 | — | — |
| 1984-06-07 | $3.79 | $3.79 | 41,513 | — | — |
| 1984-06-06 | $3.74 | $3.74 | 147,825 | — | — |
| 1984-06-05 | $3.70 | $3.70 | 289,575 | — | — |
| 1984-06-04 | $3.70 | $3.70 | 72,900 | — | — |
| 1984-06-01 | $3.74 | $3.74 | 131,625 | — | — |
| 1984-05-31 | $3.70 | $3.70 | 637,875 | — | — |
| 1984-05-30 | $3.68 | $3.68 | 158,963 | — | — |
| 1984-05-29 | $3.70 | $3.70 | 36,450 | — | — |
| 1984-05-25 | $3.68 | $3.68 | 329,063 | — | — |
| 1984-05-24 | $3.65 | $3.65 | 219,713 | — | — |
| 1984-05-23 | $3.67 | $3.67 | 103,275 | — | — |
| 1984-05-22 | $3.65 | $3.65 | 278,438 | — | — |
| 1984-05-21 | $3.69 | $3.69 | 46,575 | — | — |
| 1984-05-18 | $3.69 | $3.69 | 59,738 | — | — |
| 1984-05-17 | $3.69 | $3.69 | 111,375 | — | — |
| 1984-05-16 | $3.70 | $3.70 | 126,563 | — | — |
| 1984-05-15 | $3.68 | $3.68 | 197,438 | — | — |
| 1984-05-14 | $3.67 | $3.67 | 420,188 | — | — |
| 1984-05-11 | $3.74 | $3.74 | 590,288 | — | — |
| 1984-05-10 | $3.75 | $3.75 | 517,388 | — | — |
| 1984-05-09 | $3.80 | $3.80 | 406,013 | — | — |
| 1984-05-08 | $3.73 | $3.73 | 139,725 | — | — |
| 1984-05-07 | $3.64 | $3.64 | 24,300 | — | — |
| 1984-05-04 | $3.62 | $3.62 | 172,125 | — | — |
| 1984-05-03 | $3.68 | $3.68 | 294,638 | — | — |
| 1984-05-02 | $3.72 | $3.72 | 138,713 | — | — |
| 1984-05-01 | $3.65 | $3.65 | 309,825 | — | — |
| 1984-04-30 | $3.52 | $3.52 | 132,638 | — | — |
| 1984-04-27 | $3.56 | $3.56 | 61,763 | — | — |
| 1984-04-26 | $3.51 | $3.51 | 126,563 | — | — |
| 1984-04-25 | $3.52 | $3.52 | 60,750 | — | — |
| 1984-04-24 | $3.49 | $3.49 | 31,388 | — | — |
| 1984-04-23 | $3.47 | $3.47 | 63,788 | — | — |
| 1984-04-19 | $3.48 | $3.48 | 37,463 | — | — |
| 1984-04-18 | $3.53 | $3.53 | 120,488 | — | — |
| 1984-04-17 | $3.56 | $3.56 | 650,025 | — | — |
| 1984-04-16 | $3.53 | $3.53 | 42,525 | — | — |
| 1984-04-13 | $3.52 | $3.52 | 136,688 | — | — |
| 1984-04-12 | $3.47 | $3.47 | 190,350 | — | — |
| 1984-04-11 | $3.46 | $3.46 | 32,400 | — | — |
| 1984-04-10 | $3.49 | $3.49 | 112,388 | — | — |
| 1984-04-09 | $3.47 | $3.47 | 151,875 | — | — |
| 1984-04-06 | $3.48 | $3.48 | 389,813 | — | — |
| 1984-04-05 | $3.56 | $3.56 | 30,375 | — | — |
| 1984-04-04 | $3.62 | $3.62 | 389,813 | — | — |
| 1984-04-03 | $3.62 | $3.62 | 97,200 | — | — |
| 1984-04-02 | $3.65 | $3.65 | 89,100 | — | — |
| 1984-03-30 | $3.68 | $3.68 | 107,325 | — | — |
| 1984-03-29 | $3.68 | $3.68 | 593,325 | — | — |
| 1984-03-28 | $3.56 | $3.56 | 280,463 | — | — |
| 1984-03-27 | $3.48 | $3.48 | 143,775 | — | — |
| 1984-03-26 | $3.46 | $3.46 | 192,375 | — | — |
| 1984-03-23 | $3.54 | $3.54 | 98,213 | — | — |
| 1984-03-22 | $3.54 | $3.54 | 24,300 | — | — |
| 1984-03-21 | $3.57 | $3.57 | 263,250 | — | — |
| 1984-03-20 | $3.57 | $3.57 | 264,263 | — | — |
| 1984-03-19 | $3.52 | $3.52 | 30,375 | — | — |
| 1984-03-16 | $3.58 | $3.58 | 440,438 | — | — |
| 1984-03-15 | $3.48 | $3.48 | 92,138 | — | — |
| 1984-03-14 | $3.48 | $3.48 | 101,250 | — | — |
| 1984-03-13 | $3.47 | $3.47 | 256,163 | — | — |
| 1984-03-12 | $3.46 | $3.46 | 64,800 | — | — |
| 1984-03-09 | $3.44 | $3.44 | 86,063 | — | — |
| 1984-03-08 | $3.48 | $3.48 | 97,200 | — | — |
| 1984-03-07 | $3.43 | $3.43 | 12,150 | — | — |
| 1984-03-06 | $3.38 | $3.38 | 336,150 | — | — |
| 1984-03-05 | $3.47 | $3.47 | 361,463 | — | — |
| 1984-03-02 | $3.56 | $3.56 | 526,500 | — | — |
| 1984-03-01 | $3.37 | $3.37 | 233,888 | — | — |
| 1984-02-29 | $3.28 | $3.28 | 26,325 | — | — |
| 1984-02-28 | $3.23 | $3.23 | 116,438 | — | — |
| 1984-02-27 | $3.36 | $3.36 | 315,900 | — | — |
| 1984-02-24 | $3.35 | $3.35 | 350,325 | — | — |
| 1984-02-23 | $3.28 | $3.28 | 311,850 | — | — |
| 1984-02-22 | $3.28 | $3.28 | 126,563 | — | — |
| 1984-02-21 | $3.25 | $3.25 | 28,350 | — | — |
| 1984-02-17 | $3.28 | $3.28 | 398,925 | — | — |
| 1984-02-16 | $3.23 | $3.23 | 30,375 | — | — |
| 1984-02-15 | $3.22 | $3.22 | 172,125 | — | — |
| 1984-02-14 | $3.15 | $3.15 | 466,763 | — | — |
| 1984-02-13 | $3.11 | $3.11 | 192,375 | — | — |
| 1984-02-10 | $3.14 | $3.14 | 169,088 | — | — |
| 1984-02-09 | $3.06 | $3.06 | 250,088 | — | — |
| 1984-02-08 | $3.10 | $3.10 | 134,663 | — | — |
| 1984-02-07 | $3.16 | $3.16 | 321,975 | — | — |
| 1984-02-06 | $3.16 | $3.16 | 836,325 | — | — |
| 1984-02-03 | $3.41 | $3.41 | 61,763 | — | — |
| 1984-02-02 | $3.40 | $3.40 | 170,100 | — | — |
| 1984-02-01 | $3.33 | $3.33 | 344,250 | — | — |
| 1984-01-31 | $3.10 | $3.10 | 1,324,350 | — | — |
| 1984-01-30 | $3.25 | $3.25 | 195,413 | — | — |
| 1984-01-27 | $3.36 | $3.36 | 185,288 | — | — |
| 1984-01-26 | $3.36 | $3.36 | 418,163 | — | — |
| 1984-01-25 | $3.36 | $3.36 | 363,488 | — | — |
| 1984-01-24 | $3.38 | $3.38 | 44,550 | — | — |
| 1984-01-23 | $3.38 | $3.38 | 111,375 | — | — |
| 1984-01-20 | $3.48 | $3.48 | 109,350 | — | — |
| 1984-01-19 | $3.51 | $3.51 | 126,563 | — | — |
| 1984-01-18 | $3.57 | $3.57 | 71,888 | — | — |
| 1984-01-17 | $3.58 | $3.58 | 484,988 | — | — |
| 1984-01-16 | $3.63 | $3.63 | 119,475 | — | — |
| 1984-01-13 | $3.70 | $3.70 | 126,563 | — | — |
| 1984-01-12 | $3.70 | $3.70 | 143,775 | — | — |
| 1984-01-11 | $3.69 | $3.69 | 165,038 | — | — |
| 1984-01-10 | $3.64 | $3.64 | 167,063 | — | — |
| 1984-01-09 | $3.69 | $3.69 | 65,813 | — | — |
| 1984-01-06 | $3.73 | $3.73 | 203,513 | — | — |
| 1984-01-05 | $3.72 | $3.72 | 437,400 | — | — |
| 1984-01-04 | $3.60 | $3.60 | 318,938 | — | — |
| 1984-01-03 | $3.46 | $3.46 | 44,550 | — | — |