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
- 1981-12-31 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 | $5.77 | $8.15 | 693,076 | — | — |
| 1984-12-28 | $5.65 | $7.99 | 474,055 | — | — |
| 1984-12-27 | $5.65 | $7.99 | 385,006 | — | — |
| 1984-12-26 | $5.61 | $7.93 | 192,503 | — | — |
| 1984-12-24 | $5.69 | $8.04 | 360,124 | — | — |
| 1984-12-21 | $5.57 | $7.88 | 931,740 | — | — |
| 1984-12-20 | $5.65 | $7.99 | 689,475 | — | — |
| 1984-12-19 | $5.73 | $8.10 | 1,342,937 | — | — |
| 1984-12-18 | $5.69 | $8.04 | 1,649,042 | — | — |
| 1984-12-17 | $5.46 | $7.72 | 540,187 | — | — |
| 1984-12-14 | $5.46 | $7.72 | 538,222 | — | — |
| 1984-12-13 | $5.46 | $7.72 | 440,661 | — | — |
| 1984-12-12 | $5.46 | $7.72 | 714,028 | — | — |
| 1984-12-11 | $5.50 | $7.77 | 1,045,670 | — | — |
| 1984-12-10 | $5.50 | $7.77 | 850,876 | — | — |
| 1984-12-07 | $5.42 | $7.66 | 514,651 | — | — |
| 1984-12-06 | $5.42 | $7.66 | 1,452,938 | — | — |
| 1984-12-05 | $5.50 | $7.77 | 1,558,029 | — | — |
| 1984-12-04 | $5.46 | $7.72 | 631,200 | — | — |
| 1984-12-03 | $5.50 | $7.77 | 1,653,298 | — | — |
| 1984-11-30 | $5.54 | $7.83 | 1,051,236 | — | — |
| 1984-11-29 | $5.61 | $7.93 | 1,383,205 | — | — |
| 1984-11-28 | $5.54 | $7.83 | 697,987 | — | — |
| 1984-11-27 | $5.57 | $7.88 | 430,840 | — | — |
| 1984-11-26 | $5.65 | $7.99 | 811,917 | — | — |
| 1984-11-23 | $5.65 | $7.99 | 1,013,587 | — | — |
| 1984-11-21 | $5.54 | $7.83 | 2,860,370 | — | — |
| 1984-11-20 | $5.50 | $7.77 | 1,658,537 | — | — |
| 1984-11-19 | $5.46 | $7.72 | 793,583 | — | — |
| 1984-11-16 | $5.50 | $7.77 | 598,134 | — | — |
| 1984-11-15 | $5.50 | $7.77 | 1,151,089 | — | — |
| 1984-11-14 | $5.46 | $7.72 | 1,282,043 | — | — |
| 1984-11-13 | $5.42 | $7.66 | 1,640,530 | — | — |
| 1984-11-12 | $5.46 | $7.72 | 518,252 | — | — |
| 1984-11-09 | $5.50 | $7.77 | 1,565,559 | — | — |
| 1984-11-08 | $5.42 | $7.66 | 1,174,006 | — | — |
| 1984-11-07 | $5.42 | $7.66 | 702,570 | — | — |
| 1984-11-06 | $5.50 | $7.77 | 2,392,208 | — | — |
| 1984-11-05 | $5.42 | $7.66 | 833,197 | — | — |
| 1984-11-02 | $5.50 | $7.77 | 1,384,515 | — | — |
| 1984-11-01 | $5.42 | $7.66 | 6,573,907 | — | — |
| 1984-10-31 | $5.42 | $7.66 | 6,629,563 | — | — |
| 1984-10-30 | $5.35 | $7.56 | 11,628,744 | — | — |
| 1984-10-29 | $5.46 | $7.51 | 8,092,978 | — | — |
| 1984-10-26 | $5.50 | $7.56 | 765,428 | — | — |
| 1984-10-25 | $5.50 | $7.56 | 2,366,017 | — | — |
| 1984-10-24 | $5.57 | $7.67 | 3,689,638 | — | — |
| 1984-10-23 | $5.54 | $7.62 | 1,474,218 | — | — |
| 1984-10-22 | $5.54 | $7.62 | 1,262,400 | — | — |
| 1984-10-19 | $5.61 | $7.72 | 3,198,232 | — | — |
| 1984-10-18 | $5.57 | $7.67 | 1,416,598 | — | — |
| 1984-10-17 | $5.42 | $7.46 | 786,381 | — | — |
| 1984-10-16 | $5.35 | $7.35 | 1,665,739 | — | — |
| 1984-10-15 | $5.42 | $7.46 | 1,217,875 | — | — |
| 1984-10-12 | $5.38 | $7.41 | 1,412,342 | — | — |
| 1984-10-11 | $5.27 | $7.25 | 726,142 | — | — |
| 1984-10-10 | $5.23 | $7.20 | 727,779 | — | — |
| 1984-10-09 | $5.27 | $7.25 | 837,126 | — | — |
| 1984-10-08 | $5.27 | $7.25 | 441,316 | — | — |
| 1984-10-05 | $5.27 | $7.25 | 755,934 | — | — |
| 1984-10-04 | $5.23 | $7.20 | 608,283 | — | — |
| 1984-10-03 | $5.23 | $7.20 | 789,327 | — | — |
| 1984-10-02 | $5.23 | $7.20 | 539,204 | — | — |
| 1984-10-01 | $5.23 | $7.20 | 715,011 | — | — |
| 1984-09-28 | $5.27 | $7.25 | 1,359,306 | — | — |
| 1984-09-27 | $5.27 | $7.25 | 967,752 | — | — |
| 1984-09-26 | $5.19 | $7.14 | 1,330,169 | — | — |
| 1984-09-25 | $5.23 | $7.20 | 1,762,318 | — | — |
| 1984-09-24 | $5.08 | $6.99 | 396,137 | — | — |
| 1984-09-21 | $5.12 | $7.04 | 1,529,547 | — | — |
| 1984-09-20 | $5.23 | $7.20 | 950,728 | — | — |
| 1984-09-19 | $5.15 | $7.09 | 951,383 | — | — |
| 1984-09-18 | $5.08 | $6.99 | 4,017,024 | — | — |
| 1984-09-17 | $5.08 | $6.99 | 744,475 | — | — |
| 1984-09-14 | $5.12 | $7.04 | 1,198,887 | — | — |
| 1984-09-13 | $5.00 | $6.88 | 2,243,248 | — | — |
| 1984-09-12 | $4.89 | $6.72 | 893,763 | — | — |
| 1984-09-11 | $4.93 | $6.78 | 380,095 | — | — |
| 1984-09-10 | $4.93 | $6.78 | 738,910 | — | — |
| 1984-09-07 | $4.96 | $6.83 | 2,394,500 | — | — |
| 1984-09-06 | $5.00 | $6.88 | 1,191,684 | — | — |
| 1984-09-05 | $4.96 | $6.83 | 377,476 | — | — |
| 1984-09-04 | $4.96 | $6.83 | 812,899 | — | — |
| 1984-08-31 | $4.96 | $6.83 | 380,750 | — | — |
| 1984-08-30 | $4.93 | $6.78 | 582,092 | — | — |
| 1984-08-29 | $5.00 | $6.88 | 429,858 | — | — |
| 1984-08-28 | $5.00 | $6.88 | 366,345 | — | — |
| 1984-08-27 | $5.00 | $6.88 | 860,043 | — | — |
| 1984-08-24 | $5.04 | $6.93 | 1,209,036 | — | — |
| 1984-08-23 | $4.96 | $6.83 | 1,280,733 | — | — |
| 1984-08-22 | $4.93 | $6.78 | 861,025 | — | — |
| 1984-08-21 | $4.93 | $6.78 | 1,051,563 | — | — |
| 1984-08-20 | $4.58 | $6.30 | 619,414 | — | — |
| 1984-08-17 | $4.89 | $6.72 | 407,268 | — | — |
| 1984-08-16 | $4.85 | $6.67 | 524,799 | — | — |
| 1984-08-15 | $4.81 | $6.62 | 1,435,587 | — | — |
| 1984-08-14 | $4.89 | $6.72 | 340,154 | — | — |
| 1984-08-13 | $4.89 | $6.72 | 328,368 | — | — |
| 1984-08-10 | $4.89 | $6.72 | 2,135,865 | — | — |
| 1984-08-09 | $4.85 | $6.67 | 1,044,033 | — | — |
| 1984-08-08 | $4.81 | $6.62 | 1,908,005 | — | — |
| 1984-08-07 | $4.93 | $6.78 | 955,967 | — | — |
| 1984-08-06 | $4.96 | $6.83 | 1,474,873 | — | — |
| 1984-08-03 | $4.89 | $6.72 | 3,097,397 | — | — |
| 1984-08-02 | $4.77 | $6.57 | 1,069,897 | — | — |
| 1984-08-01 | $4.62 | $6.36 | 3,617,613 | — | — |
| 1984-07-31 | $4.58 | $6.30 | 5,185,791 | — | — |
| 1984-07-30 | $4.70 | $6.27 | 1,612,048 | — | — |
| 1984-07-27 | $4.73 | $6.32 | 862,334 | — | — |
| 1984-07-26 | $4.73 | $6.32 | 1,236,536 | — | — |
| 1984-07-25 | $4.70 | $6.27 | 415,125 | — | — |
| 1984-07-24 | $4.66 | $6.22 | 575,872 | — | — |
| 1984-07-23 | $4.73 | $6.32 | 494,353 | — | — |
| 1984-07-20 | $4.66 | $6.22 | 230,480 | — | — |
| 1984-07-19 | $4.66 | $6.22 | 943,526 | — | — |
| 1984-07-18 | $4.66 | $6.22 | 1,951,874 | — | — |
| 1984-07-17 | $4.70 | $6.27 | 801,113 | — | — |
| 1984-07-16 | $4.70 | $6.27 | 1,632,673 | — | — |
| 1984-07-13 | $4.70 | $6.27 | 494,353 | — | — |
| 1984-07-12 | $4.58 | $6.12 | 567,687 | — | — |
| 1984-07-11 | $4.58 | $6.12 | 2,701,260 | — | — |
| 1984-07-10 | $4.58 | $6.12 | 1,566,541 | — | — |
| 1984-07-09 | $4.58 | $6.12 | 1,849,075 | — | — |
| 1984-07-06 | $4.58 | $6.12 | 1,166,803 | — | — |
| 1984-07-05 | $4.58 | $6.12 | 471,436 | — | — |
| 1984-07-03 | $4.51 | $6.02 | 671,796 | — | — |
| 1984-07-02 | $4.54 | $6.07 | 531,347 | — | — |
| 1984-06-29 | $4.54 | $6.07 | 915,043 | — | — |
| 1984-06-28 | $4.54 | $6.07 | 584,056 | — | — |
| 1984-06-27 | $4.58 | $6.12 | 477,656 | — | — |
| 1984-06-26 | $4.54 | $6.07 | 480,602 | — | — |
| 1984-06-25 | $4.58 | $6.12 | 722,541 | — | — |
| 1984-06-22 | $4.54 | $6.07 | 552,627 | — | — |
| 1984-06-21 | $4.62 | $6.17 | 1,137,011 | — | — |
| 1984-06-20 | $4.58 | $6.12 | 749,714 | — | — |
| 1984-06-19 | $4.51 | $6.02 | 398,429 | — | — |
| 1984-06-18 | $4.51 | $6.02 | 429,858 | — | — |
| 1984-06-15 | $4.51 | $6.02 | 491,079 | — | — |
| 1984-06-14 | $4.51 | $6.02 | 427,566 | — | — |
| 1984-06-13 | $4.51 | $6.02 | 278,278 | — | — |
| 1984-06-12 | $4.47 | $5.97 | 425,602 | — | — |
| 1984-06-11 | $4.43 | $5.92 | 424,292 | — | — |
| 1984-06-08 | $4.47 | $5.97 | 606,646 | — | — |
| 1984-06-07 | $4.43 | $5.92 | 561,467 | — | — |
| 1984-06-06 | $4.47 | $5.97 | 1,045,670 | — | — |
| 1984-06-05 | $4.51 | $6.02 | 3,453,920 | — | — |
| 1984-06-04 | $4.51 | $6.02 | 452,120 | — | — |
| 1984-06-01 | $4.47 | $5.97 | 879,686 | — | — |
| 1984-05-31 | $4.43 | $5.92 | 455,066 | — | — |
| 1984-05-30 | $4.43 | $5.92 | 1,398,592 | — | — |
| 1984-05-29 | $4.43 | $5.92 | 407,268 | — | — |
| 1984-05-25 | $4.43 | $5.92 | 505,156 | — | — |
| 1984-05-24 | $4.47 | $5.97 | 323,130 | — | — |
| 1984-05-23 | $4.51 | $6.02 | 443,608 | — | — |
| 1984-05-22 | $4.54 | $6.07 | 505,484 | — | — |
| 1984-05-21 | $4.51 | $6.02 | 1,087,576 | — | — |
| 1984-05-18 | $4.51 | $6.02 | 954,330 | — | — |
| 1984-05-17 | $4.58 | $6.12 | 353,577 | — | — |
| 1984-05-16 | $4.58 | $6.12 | 1,047,307 | — | — |
| 1984-05-15 | $4.54 | $6.07 | 906,531 | — | — |
| 1984-05-14 | $4.54 | $6.07 | 2,419,709 | — | — |
| 1984-05-11 | $4.62 | $6.17 | 454,412 | — | — |
| 1984-05-10 | $4.66 | $6.22 | 462,596 | — | — |
| 1984-05-09 | $4.58 | $6.12 | 782,780 | — | — |
| 1984-05-08 | $4.58 | $6.12 | 325,422 | — | — |
| 1984-05-07 | $4.54 | $6.07 | 228,843 | — | — |
| 1984-05-04 | $4.62 | $6.17 | 1,134,719 | — | — |
| 1984-05-03 | $4.62 | $6.17 | 391,226 | — | — |
| 1984-05-02 | $4.62 | $6.17 | 1,094,778 | — | — |
| 1984-05-01 | $4.54 | $6.07 | 8,996,562 | — | — |
| 1984-04-30 | $4.73 | $6.14 | 3,679,817 | — | — |
| 1984-04-27 | $4.81 | $6.24 | 1,038,140 | — | — |
| 1984-04-26 | $4.81 | $6.24 | 428,221 | — | — |
| 1984-04-25 | $4.77 | $6.19 | 897,692 | — | — |
| 1984-04-24 | $4.81 | $6.24 | 577,836 | — | — |
| 1984-04-23 | $4.81 | $6.24 | 2,758,553 | — | — |
| 1984-04-19 | $4.85 | $6.29 | 283,844 | — | — |
| 1984-04-18 | $4.85 | $6.29 | 1,230,971 | — | — |
| 1984-04-17 | $4.81 | $6.24 | 249,468 | — | — |
| 1984-04-16 | $4.81 | $6.24 | 1,745,949 | — | — |
| 1984-04-13 | $4.81 | $6.24 | 2,288,100 | — | — |
| 1984-04-12 | $4.77 | $6.19 | 690,784 | — | — |
| 1984-04-11 | $4.73 | $6.14 | 270,748 | — | — |
| 1984-04-10 | $4.70 | $6.09 | 481,912 | — | — |
| 1984-04-09 | $4.66 | $6.04 | 293,665 | — | — |
| 1984-04-06 | $4.70 | $6.09 | 296,612 | — | — |
| 1984-04-05 | $4.70 | $6.09 | 464,233 | — | — |
| 1984-04-04 | $4.73 | $6.14 | 656,081 | — | — |
| 1984-04-03 | $4.70 | $6.09 | 444,590 | — | — |
| 1984-04-02 | $4.70 | $6.09 | 499,591 | — | — |
| 1984-03-30 | $4.70 | $6.09 | 452,120 | — | — |
| 1984-03-29 | $4.77 | $6.19 | 245,867 | — | — |
| 1984-03-28 | $4.77 | $6.19 | 533,966 | — | — |
| 1984-03-27 | $4.81 | $6.24 | 283,516 | — | — |
| 1984-03-26 | $4.85 | $6.29 | 880,995 | — | — |
| 1984-03-23 | $4.81 | $6.24 | 343,100 | — | — |
| 1984-03-22 | $4.81 | $6.24 | 587,330 | — | — |
| 1984-03-21 | $4.85 | $6.29 | 1,010,967 | — | — |
| 1984-03-20 | $4.81 | $6.24 | 645,277 | — | — |
| 1984-03-19 | $4.77 | $6.19 | 528,728 | — | — |
| 1984-03-16 | $4.81 | $6.24 | 1,312,490 | — | — |
| 1984-03-15 | $4.77 | $6.19 | 254,379 | — | — |
| 1984-03-14 | $4.77 | $6.19 | 545,425 | — | — |
| 1984-03-13 | $4.73 | $6.14 | 584,711 | — | — |
| 1984-03-12 | $4.73 | $6.14 | 719,921 | — | — |
| 1984-03-09 | $4.73 | $6.14 | 548,699 | — | — |
| 1984-03-08 | $4.62 | $5.99 | 331,314 | — | — |
| 1984-03-07 | $4.54 | $5.89 | 749,386 | — | — |
| 1984-03-06 | $4.58 | $5.94 | 1,157,964 | — | — |
| 1984-03-05 | $4.58 | $5.94 | 579,473 | — | — |
| 1984-03-02 | $4.58 | $5.94 | 460,304 | — | — |
| 1984-03-01 | $4.54 | $5.89 | 486,823 | — | — |
| 1984-02-29 | $4.58 | $5.94 | 1,000,491 | — | — |
| 1984-02-28 | $4.62 | $5.99 | 412,506 | — | — |
| 1984-02-27 | $4.62 | $5.99 | 385,333 | — | — |
| 1984-02-24 | $4.58 | $5.94 | 723,195 | — | — |
| 1984-02-23 | $4.47 | $5.79 | 527,091 | — | — |
| 1984-02-22 | $4.51 | $5.84 | 371,910 | — | — |
| 1984-02-21 | $4.51 | $5.84 | 445,899 | — | — |
| 1984-02-17 | $4.47 | $5.79 | 1,080,373 | — | — |
| 1984-02-16 | $4.51 | $5.84 | 697,659 | — | — |
| 1984-02-15 | $4.54 | $5.89 | 594,533 | — | — |
| 1984-02-14 | $4.62 | $5.99 | 1,770,830 | — | — |
| 1984-02-13 | $4.66 | $6.04 | 463,906 | — | — |
| 1984-02-10 | $4.73 | $6.14 | 779,178 | — | — |
| 1984-02-09 | $4.81 | $6.24 | 1,027,337 | — | — |
| 1984-02-08 | $4.81 | $6.24 | 1,119,005 | — | — |
| 1984-02-07 | $4.81 | $6.24 | 448,519 | — | — |
| 1984-02-06 | $4.89 | $6.34 | 1,415,289 | — | — |
| 1984-02-03 | $4.93 | $6.39 | 569,979 | — | — |
| 1984-02-02 | $4.89 | $6.34 | 1,347,520 | — | — |
| 1984-02-01 | $4.81 | $6.24 | 263,546 | — | — |
| 1984-01-31 | $4.85 | $6.29 | 3,367,491 | — | — |
| 1984-01-30 | $5.00 | $6.31 | 3,492,879 | — | — |
| 1984-01-27 | $5.08 | $6.40 | 375,184 | — | — |
| 1984-01-26 | $5.08 | $6.40 | 1,465,379 | — | — |
| 1984-01-25 | $5.12 | $6.45 | 1,584,220 | — | — |
| 1984-01-24 | $5.08 | $6.40 | 1,427,730 | — | — |
| 1984-01-23 | $5.04 | $6.36 | 590,277 | — | — |
| 1984-01-20 | $5.08 | $6.40 | 488,132 | — | — |
| 1984-01-19 | $5.00 | $6.31 | 1,084,302 | — | — |
| 1984-01-18 | $5.04 | $6.36 | 817,810 | — | — |
| 1984-01-17 | $5.08 | $6.40 | 335,898 | — | — |
| 1984-01-16 | $5.08 | $6.40 | 1,222,786 | — | — |
| 1984-01-13 | $5.15 | $6.50 | 2,402,030 | — | — |
| 1984-01-12 | $5.15 | $6.50 | 397,446 | — | — |
| 1984-01-11 | $5.19 | $6.55 | 2,006,220 | — | — |
| 1984-01-10 | $5.27 | $6.64 | 742,184 | — | — |
| 1984-01-09 | $5.27 | $6.64 | 509,412 | — | — |
| 1984-01-06 | $5.27 | $6.64 | 930,758 | — | — |
| 1984-01-05 | $5.19 | $6.55 | 746,112 | — | — |
| 1984-01-04 | $5.12 | $6.45 | 739,565 | — | — |
| 1984-01-03 | $5.00 | $6.31 | 271,075 | — | — |