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 | $2.96 | $2.96 | 133,800 | — | — |
| 1984-12-28 | $2.92 | $2.92 | 105,600 | — | — |
| 1984-12-27 | $2.92 | $2.92 | 118,200 | — | — |
| 1984-12-26 | $2.92 | $2.92 | 31,800 | — | — |
| 1984-12-24 | $2.92 | $2.92 | 83,400 | — | — |
| 1984-12-21 | $2.88 | $2.87 | 86,400 | — | — |
| 1984-12-20 | $2.88 | $2.87 | 52,800 | — | — |
| 1984-12-19 | $2.83 | $2.83 | 271,800 | — | — |
| 1984-12-18 | $2.83 | $2.83 | 19,800 | — | — |
| 1984-12-17 | $2.83 | $2.83 | 20,400 | — | — |
| 1984-12-14 | $2.81 | $2.81 | 76,800 | — | — |
| 1984-12-13 | $2.81 | $2.81 | 50,400 | — | — |
| 1984-12-12 | $2.83 | $2.83 | 23,400 | — | — |
| 1984-12-11 | $2.83 | $2.83 | 154,200 | — | — |
| 1984-12-10 | $2.79 | $2.79 | 17,400 | — | — |
| 1984-12-07 | $2.79 | $2.79 | 13,200 | — | — |
| 1984-12-06 | $2.79 | $2.79 | 16,800 | — | — |
| 1984-12-05 | $2.71 | $2.71 | 27,000 | — | — |
| 1984-12-04 | $2.79 | $2.79 | 29,400 | — | — |
| 1984-12-03 | $2.75 | $2.75 | 107,400 | — | — |
| 1984-11-30 | $2.83 | $2.83 | 55,200 | — | — |
| 1984-11-29 | $2.88 | $2.87 | 43,200 | — | — |
| 1984-11-28 | $2.85 | $2.85 | 35,400 | — | — |
| 1984-11-27 | $2.88 | $2.87 | 29,400 | — | — |
| 1984-11-26 | $2.85 | $2.85 | 16,800 | — | — |
| 1984-11-23 | $2.88 | $2.87 | 153,000 | — | — |
| 1984-11-21 | $2.88 | $2.87 | 600 | — | — |
| 1984-11-20 | $2.88 | $2.87 | 36,000 | — | — |
| 1984-11-19 | $2.79 | $2.79 | 62,400 | — | — |
| 1984-11-16 | $2.79 | $2.79 | 43,800 | — | — |
| 1984-11-15 | $2.88 | $2.87 | 45,000 | — | — |
| 1984-11-14 | $2.83 | $2.83 | 274,200 | — | — |
| 1984-11-13 | $2.88 | $2.87 | 112,200 | — | — |
| 1984-11-12 | $2.88 | $2.87 | 11,400 | — | — |
| 1984-11-09 | $2.88 | $2.87 | 64,800 | — | — |
| 1984-11-08 | $2.88 | $2.87 | 76,800 | — | — |
| 1984-11-07 | $2.79 | $2.79 | 246,000 | — | — |
| 1984-11-06 | $2.83 | $2.83 | 17,400 | — | — |
| 1984-11-05 | $2.75 | $2.75 | 130,200 | — | — |
| 1984-11-02 | $2.71 | $2.71 | 97,200 | — | — |
| 1984-11-01 | $2.85 | $2.85 | 30,000 | — | — |
| 1984-10-31 | $2.83 | $2.83 | 0 | — | — |
| 1984-10-30 | $2.83 | $2.83 | 3,000 | — | — |
| 1984-10-29 | $2.92 | $2.92 | 6,000 | — | — |
| 1984-10-26 | $2.92 | $2.92 | 21,600 | — | — |
| 1984-10-25 | $2.92 | $2.92 | 100,200 | — | — |
| 1984-10-24 | $3.00 | $3.00 | 3,000 | — | — |
| 1984-10-23 | $3.00 | $3.00 | 43,200 | — | — |
| 1984-10-22 | $3.00 | $3.00 | 7,200 | — | — |
| 1984-10-19 | $3.00 | $3.00 | 138,600 | — | — |
| 1984-10-18 | $2.96 | $2.96 | 43,800 | — | — |
| 1984-10-17 | $2.92 | $2.92 | 64,800 | — | — |
| 1984-10-16 | $2.92 | $2.92 | 10,200 | — | — |
| 1984-10-15 | $2.88 | $2.87 | 6,600 | — | — |
| 1984-10-12 | $2.92 | $2.92 | 57,600 | — | — |
| 1984-10-11 | $2.88 | $2.87 | 31,800 | — | — |
| 1984-10-10 | $2.83 | $2.83 | 89,400 | — | — |
| 1984-10-09 | $2.88 | $2.87 | 37,200 | — | — |
| 1984-10-08 | $2.88 | $2.87 | 18,600 | — | — |
| 1984-10-05 | $2.83 | $2.83 | 99,000 | — | — |
| 1984-10-04 | $2.75 | $2.75 | 24,600 | — | — |
| 1984-10-03 | $2.83 | $2.83 | 0 | — | — |
| 1984-10-02 | $2.83 | $2.83 | 12,000 | — | — |
| 1984-10-01 | $2.77 | $2.77 | 55,800 | — | — |
| 1984-09-28 | $2.83 | $2.83 | 39,600 | — | — |
| 1984-09-27 | $2.75 | $2.75 | 21,000 | — | — |
| 1984-09-26 | $2.75 | $2.75 | 126,000 | — | — |
| 1984-09-25 | $2.83 | $2.83 | 19,200 | — | — |
| 1984-09-24 | $2.75 | $2.75 | 22,200 | — | — |
| 1984-09-21 | $2.77 | $2.77 | 93,600 | — | — |
| 1984-09-20 | $2.83 | $2.83 | 109,800 | — | — |
| 1984-09-19 | $2.79 | $2.79 | 3,000 | — | — |
| 1984-09-18 | $2.79 | $2.79 | 119,400 | — | — |
| 1984-09-17 | $2.85 | $2.85 | 67,800 | — | — |
| 1984-09-14 | $2.79 | $2.79 | 268,200 | — | — |
| 1984-09-13 | $2.79 | $2.79 | 49,200 | — | — |
| 1984-09-12 | $2.79 | $2.79 | 2,400 | — | — |
| 1984-09-11 | $2.75 | $2.75 | 143,400 | — | — |
| 1984-09-10 | $2.79 | $2.79 | 3,600 | — | — |
| 1984-09-07 | $2.73 | $2.73 | 250,200 | — | — |
| 1984-09-06 | $2.73 | $2.73 | 17,400 | — | — |
| 1984-09-05 | $2.71 | $2.71 | 6,000 | — | — |
| 1984-09-04 | $2.73 | $2.73 | 13,800 | — | — |
| 1984-08-31 | $2.79 | $2.79 | 45,600 | — | — |
| 1984-08-30 | $2.71 | $2.71 | 13,800 | — | — |
| 1984-08-29 | $2.75 | $2.75 | 63,600 | — | — |
| 1984-08-28 | $2.71 | $2.71 | 62,400 | — | — |
| 1984-08-27 | $2.79 | $2.79 | 138,600 | — | — |
| 1984-08-24 | $2.75 | $2.75 | 348,000 | — | — |
| 1984-08-23 | $2.83 | $2.83 | 46,200 | — | — |
| 1984-08-22 | $2.88 | $2.87 | 141,000 | — | — |
| 1984-08-21 | $2.79 | $2.79 | 103,200 | — | — |
| 1984-08-20 | $2.83 | $2.83 | 14,400 | — | — |
| 1984-08-17 | $2.75 | $2.75 | 39,000 | — | — |
| 1984-08-16 | $2.75 | $2.75 | 328,800 | — | — |
| 1984-08-15 | $2.77 | $2.77 | 421,200 | — | — |
| 1984-08-14 | $2.71 | $2.71 | 138,600 | — | — |
| 1984-08-13 | $2.58 | $2.58 | 40,200 | — | — |
| 1984-08-10 | $2.58 | $2.58 | 216,000 | — | — |
| 1984-08-09 | $2.58 | $2.58 | 7,200 | — | — |
| 1984-08-08 | $2.50 | $2.50 | 230,400 | — | — |
| 1984-08-07 | $2.54 | $2.54 | 159,000 | — | — |
| 1984-08-06 | $2.42 | $2.42 | 0 | — | — |
| 1984-08-03 | $2.42 | $2.42 | 109,200 | — | — |
| 1984-08-02 | $2.25 | $2.25 | 228,600 | — | — |
| 1984-08-01 | $2.13 | $2.12 | 81,600 | — | — |
| 1984-07-31 | $2.04 | $2.04 | 26,400 | — | — |
| 1984-07-30 | $2.04 | $2.04 | 27,600 | — | — |
| 1984-07-27 | $2.06 | $2.06 | 142,200 | — | — |
| 1984-07-26 | $2.04 | $2.04 | 12,000 | — | — |
| 1984-07-25 | $2.13 | $2.12 | 100,200 | — | — |
| 1984-07-24 | $2.13 | $2.12 | 82,800 | — | — |
| 1984-07-23 | $2.13 | $2.12 | 69,600 | — | — |
| 1984-07-20 | $2.29 | $2.29 | 92,400 | — | — |
| 1984-07-19 | $2.29 | $2.29 | 312,600 | — | — |
| 1984-07-18 | $2.29 | $2.29 | 16,800 | — | — |
| 1984-07-17 | $2.29 | $2.29 | 27,000 | — | — |
| 1984-07-16 | $2.29 | $2.29 | 115,200 | — | — |
| 1984-07-13 | $2.33 | $2.33 | 139,200 | — | — |
| 1984-07-12 | $2.33 | $2.33 | 72,000 | — | — |
| 1984-07-11 | $2.33 | $2.33 | 44,400 | — | — |
| 1984-07-10 | $2.38 | $2.37 | 64,200 | — | — |
| 1984-07-09 | $2.33 | $2.33 | 22,200 | — | — |
| 1984-07-06 | $2.35 | $2.35 | 525,600 | — | — |
| 1984-07-05 | $2.42 | $2.42 | 600 | — | — |
| 1984-07-03 | $2.33 | $2.33 | 5,400 | — | — |
| 1984-07-02 | $2.38 | $2.37 | 14,400 | — | — |
| 1984-06-29 | $2.33 | $2.33 | 138,600 | — | — |
| 1984-06-28 | $2.42 | $2.42 | 114,000 | — | — |
| 1984-06-27 | $2.50 | $2.50 | 18,600 | — | — |
| 1984-06-26 | $2.46 | $2.46 | 945,000 | — | — |
| 1984-06-25 | $2.54 | $2.54 | 103,800 | — | — |
| 1984-06-22 | $2.50 | $2.50 | 62,400 | — | — |
| 1984-06-21 | $2.50 | $2.50 | 48,000 | — | — |
| 1984-06-20 | $2.50 | $2.50 | 481,200 | — | — |
| 1984-06-19 | $2.54 | $2.54 | 802,200 | — | — |
| 1984-06-18 | $2.54 | $2.54 | 18,600 | — | — |
| 1984-06-15 | $2.58 | $2.58 | 676,800 | — | — |
| 1984-06-14 | $2.58 | $2.58 | 180,600 | — | — |
| 1984-06-13 | $2.63 | $2.62 | 84,600 | — | — |
| 1984-06-12 | $2.63 | $2.62 | 58,800 | — | — |
| 1984-06-11 | $2.58 | $2.58 | 114,600 | — | — |
| 1984-06-08 | $2.63 | $2.62 | 80,400 | — | — |
| 1984-06-07 | $2.58 | $2.58 | 10,200 | — | — |
| 1984-06-06 | $2.63 | $2.62 | 109,800 | — | — |
| 1984-06-05 | $2.58 | $2.58 | 22,200 | — | — |
| 1984-06-04 | $2.58 | $2.58 | 61,200 | — | — |
| 1984-06-01 | $2.48 | $2.48 | 183,600 | — | — |
| 1984-05-31 | $2.44 | $2.44 | 335,400 | — | — |
| 1984-05-30 | $2.44 | $2.44 | 459,000 | — | — |
| 1984-05-29 | $2.50 | $2.50 | 228,000 | — | — |
| 1984-05-25 | $2.58 | $2.58 | 266,400 | — | — |
| 1984-05-24 | $2.63 | $2.62 | 382,800 | — | — |
| 1984-05-23 | $2.67 | $2.67 | 144,000 | — | — |
| 1984-05-22 | $2.63 | $2.62 | 7,200 | — | — |
| 1984-05-21 | $2.67 | $2.67 | 2,450,400 | — | — |
| 1984-05-18 | $2.77 | $2.77 | 46,200 | — | — |
| 1984-05-17 | $2.71 | $2.71 | 28,200 | — | — |
| 1984-05-16 | $2.75 | $2.75 | 743,400 | — | — |
| 1984-05-15 | $2.71 | $2.71 | 1,028,400 | — | — |
| 1984-05-14 | $2.75 | $2.75 | 18,600 | — | — |
| 1984-05-11 | $2.79 | $2.79 | 126,000 | — | — |
| 1984-05-10 | $2.79 | $2.79 | 423,600 | — | — |
| 1984-05-09 | $2.79 | $2.79 | 166,200 | — | — |
| 1984-05-08 | $2.71 | $2.71 | 40,200 | — | — |
| 1984-05-07 | $2.79 | $2.79 | 16,200 | — | — |
| 1984-05-04 | $2.83 | $2.83 | 75,600 | — | — |
| 1984-05-03 | $2.71 | $2.71 | 88,800 | — | — |
| 1984-05-02 | $2.67 | $2.67 | 247,200 | — | — |
| 1984-05-01 | $2.71 | $2.71 | 89,400 | — | — |
| 1984-04-30 | $2.75 | $2.75 | 64,200 | — | — |
| 1984-04-27 | $2.73 | $2.73 | 26,400 | — | — |
| 1984-04-26 | $2.73 | $2.73 | 455,400 | — | — |
| 1984-04-25 | $2.71 | $2.71 | 48,600 | — | — |
| 1984-04-24 | $2.71 | $2.71 | 219,000 | — | — |
| 1984-04-23 | $2.92 | $2.92 | 47,400 | — | — |
| 1984-04-19 | $2.90 | $2.90 | 196,200 | — | — |
| 1984-04-18 | $2.83 | $2.83 | 97,200 | — | — |
| 1984-04-17 | $2.83 | $2.83 | 57,000 | — | — |
| 1984-04-16 | $2.79 | $2.79 | 10,200 | — | — |
| 1984-04-13 | $2.79 | $2.79 | 137,400 | — | — |
| 1984-04-12 | $2.79 | $2.79 | 87,000 | — | — |
| 1984-04-11 | $2.83 | $2.83 | 360,000 | — | — |
| 1984-04-10 | $2.79 | $2.79 | 166,800 | — | — |
| 1984-04-09 | $2.75 | $2.75 | 54,600 | — | — |
| 1984-04-06 | $2.79 | $2.79 | 223,200 | — | — |
| 1984-04-05 | $3.00 | $3.00 | 137,400 | — | — |
| 1984-04-04 | $3.04 | $3.04 | 106,200 | — | — |
| 1984-04-03 | $2.96 | $2.96 | 163,200 | — | — |
| 1984-04-02 | $3.00 | $3.00 | 189,600 | — | — |
| 1984-03-30 | $3.00 | $3.00 | 177,600 | — | — |
| 1984-03-29 | $3.04 | $3.04 | 340,200 | — | — |
| 1984-03-28 | $3.00 | $3.00 | 501,600 | — | — |
| 1984-03-27 | $2.88 | $2.87 | 54,000 | — | — |
| 1984-03-26 | $2.96 | $2.96 | 75,600 | — | — |
| 1984-03-23 | $3.00 | $3.00 | 253,200 | — | — |
| 1984-03-22 | $2.96 | $2.96 | 112,800 | — | — |
| 1984-03-21 | $2.79 | $2.79 | 24,000 | — | — |
| 1984-03-20 | $2.71 | $2.71 | 19,800 | — | — |
| 1984-03-19 | $2.79 | $2.79 | 37,200 | — | — |
| 1984-03-16 | $2.79 | $2.79 | 87,000 | — | — |
| 1984-03-15 | $2.75 | $2.75 | 310,200 | — | — |
| 1984-03-14 | $2.75 | $2.75 | 19,800 | — | — |
| 1984-03-13 | $2.75 | $2.75 | 22,800 | — | — |
| 1984-03-12 | $2.71 | $2.71 | 25,800 | — | — |
| 1984-03-09 | $2.69 | $2.69 | 348,600 | — | — |
| 1984-03-08 | $2.75 | $2.75 | 13,200 | — | — |
| 1984-03-07 | $2.75 | $2.75 | 76,200 | — | — |
| 1984-03-06 | $2.85 | $2.85 | 159,000 | — | — |
| 1984-03-05 | $2.92 | $2.92 | 76,200 | — | — |
| 1984-03-02 | $2.83 | $2.83 | 330,000 | — | — |
| 1984-03-01 | $2.83 | $2.83 | 75,600 | — | — |
| 1984-02-29 | $2.79 | $2.79 | 196,200 | — | — |
| 1984-02-28 | $2.92 | $2.92 | 219,600 | — | — |
| 1984-02-27 | $2.92 | $2.92 | 14,400 | — | — |
| 1984-02-24 | $2.83 | $2.83 | 35,400 | — | — |
| 1984-02-23 | $2.79 | $2.79 | 238,200 | — | — |
| 1984-02-22 | $2.75 | $2.75 | 14,400 | — | — |
| 1984-02-21 | $2.83 | $2.83 | 1,800 | — | — |
| 1984-02-17 | $2.73 | $2.73 | 7,800 | — | — |
| 1984-02-16 | $2.71 | $2.71 | 75,000 | — | — |
| 1984-02-15 | $2.79 | $2.79 | 196,800 | — | — |
| 1984-02-14 | $2.67 | $2.67 | 186,000 | — | — |
| 1984-02-13 | $2.71 | $2.71 | 116,400 | — | — |
| 1984-02-10 | $2.67 | $2.67 | 185,400 | — | — |
| 1984-02-09 | $2.67 | $2.67 | 215,400 | — | — |
| 1984-02-08 | $2.67 | $2.67 | 258,000 | — | — |
| 1984-02-07 | $2.69 | $2.69 | 575,400 | — | — |
| 1984-02-06 | $2.71 | $2.71 | 311,400 | — | — |
| 1984-02-03 | $2.71 | $2.71 | 117,000 | — | — |
| 1984-02-02 | $2.75 | $2.75 | 77,400 | — | — |
| 1984-02-01 | $2.92 | $2.92 | 58,200 | — | — |
| 1984-01-31 | $2.83 | $2.83 | 15,000 | — | — |
| 1984-01-30 | $2.92 | $2.92 | 157,200 | — | — |
| 1984-01-27 | $2.96 | $2.96 | 137,400 | — | — |
| 1984-01-26 | $2.96 | $2.96 | 15,000 | — | — |
| 1984-01-25 | $2.94 | $2.94 | 261,000 | — | — |
| 1984-01-24 | $3.04 | $3.04 | 72,000 | — | — |
| 1984-01-23 | $3.13 | $3.12 | 370,200 | — | — |
| 1984-01-20 | $3.17 | $3.17 | 76,200 | — | — |
| 1984-01-19 | $3.21 | $3.21 | 28,200 | — | — |
| 1984-01-18 | $3.21 | $3.21 | 137,400 | — | — |
| 1984-01-17 | $3.21 | $3.21 | 71,400 | — | — |
| 1984-01-16 | $3.25 | $3.25 | 116,400 | — | — |
| 1984-01-13 | $3.33 | $3.33 | 448,200 | — | — |
| 1984-01-12 | $3.29 | $3.29 | 31,800 | — | — |
| 1984-01-11 | $3.21 | $3.21 | 176,400 | — | — |
| 1984-01-10 | $3.33 | $3.33 | 297,000 | — | — |
| 1984-01-09 | $3.13 | $3.12 | 248,400 | — | — |
| 1984-01-06 | $2.96 | $2.96 | 74,400 | — | — |
| 1984-01-05 | $3.00 | $3.00 | 237,600 | — | — |
| 1984-01-04 | $2.83 | $2.83 | 670,200 | — | — |
| 1984-01-03 | $2.69 | $2.69 | 34,200 | — | — |