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 | $4.90 | $4.90 | 54,000 | — | — |
| 1984-12-28 | $4.92 | $4.92 | 31,200 | — | — |
| 1984-12-27 | $4.90 | $4.90 | 27,000 | — | — |
| 1984-12-26 | $4.90 | $4.90 | 76,200 | — | — |
| 1984-12-24 | $4.92 | $4.92 | 27,600 | — | — |
| 1984-12-21 | $4.88 | $4.87 | 17,400 | — | — |
| 1984-12-20 | $4.88 | $4.87 | 80,400 | — | — |
| 1984-12-19 | $4.85 | $4.85 | 63,000 | — | — |
| 1984-12-18 | $4.75 | $4.75 | 129,000 | — | — |
| 1984-12-17 | $4.75 | $4.75 | 100,200 | — | — |
| 1984-12-14 | $4.63 | $4.62 | 312,600 | — | — |
| 1984-12-13 | $4.60 | $4.60 | 343,200 | — | — |
| 1984-12-12 | $4.58 | $4.58 | 6,000 | — | — |
| 1984-12-11 | $4.58 | $4.58 | 54,000 | — | — |
| 1984-12-10 | $4.63 | $4.62 | 21,000 | — | — |
| 1984-12-07 | $4.71 | $4.71 | 10,200 | — | — |
| 1984-12-06 | $4.75 | $4.75 | 16,800 | — | — |
| 1984-12-05 | $4.73 | $4.73 | 9,000 | — | — |
| 1984-12-04 | $4.73 | $4.73 | 22,200 | — | — |
| 1984-12-03 | $4.69 | $4.69 | 11,400 | — | — |
| 1984-11-30 | $4.63 | $4.62 | 32,400 | — | — |
| 1984-11-29 | $4.58 | $4.58 | 16,200 | — | — |
| 1984-11-28 | $4.60 | $4.60 | 27,600 | — | — |
| 1984-11-27 | $4.54 | $4.54 | 13,200 | — | — |
| 1984-11-26 | $4.56 | $4.56 | 13,800 | — | — |
| 1984-11-23 | $4.56 | $4.56 | 2,400 | — | — |
| 1984-11-21 | $4.58 | $4.58 | 29,400 | — | — |
| 1984-11-20 | $4.58 | $4.58 | 12,600 | — | — |
| 1984-11-19 | $4.52 | $4.52 | 27,600 | — | — |
| 1984-11-16 | $4.50 | $4.50 | 13,200 | — | — |
| 1984-11-15 | $4.52 | $4.52 | 8,400 | — | — |
| 1984-11-14 | $4.54 | $4.54 | 2,400 | — | — |
| 1984-11-13 | $4.50 | $4.50 | 21,600 | — | — |
| 1984-11-12 | $4.56 | $4.56 | 59,400 | — | — |
| 1984-11-09 | $4.58 | $4.58 | 12,000 | — | — |
| 1984-11-08 | $4.54 | $4.54 | 4,200 | — | — |
| 1984-11-07 | $4.60 | $4.60 | 261,000 | — | — |
| 1984-11-06 | $4.58 | $4.58 | 113,400 | — | — |
| 1984-11-05 | $4.50 | $4.50 | 22,200 | — | — |
| 1984-11-02 | $4.58 | $4.58 | 354,000 | — | — |
| 1984-11-01 | $4.67 | $4.67 | 123,600 | — | — |
| 1984-10-31 | $4.58 | $4.58 | 423,600 | — | — |
| 1984-10-30 | $4.69 | $4.69 | 5,400 | — | — |
| 1984-10-29 | $4.73 | $4.73 | 1,800 | — | — |
| 1984-10-26 | $4.75 | $4.75 | 17,400 | — | — |
| 1984-10-25 | $4.88 | $4.87 | 2,400 | — | — |
| 1984-10-24 | $4.88 | $4.87 | 95,400 | — | — |
| 1984-10-23 | $4.83 | $4.83 | 4,800 | — | — |
| 1984-10-22 | $4.79 | $4.79 | 27,000 | — | — |
| 1984-10-19 | $4.85 | $4.85 | 36,600 | — | — |
| 1984-10-18 | $4.88 | $4.87 | 25,800 | — | — |
| 1984-10-17 | $4.90 | $4.90 | 18,600 | — | — |
| 1984-10-16 | $4.88 | $4.87 | 7,800 | — | — |
| 1984-10-15 | $4.92 | $4.92 | 12,000 | — | — |
| 1984-10-12 | $4.96 | $4.96 | 63,000 | — | — |
| 1984-10-11 | $4.94 | $4.94 | 37,800 | — | — |
| 1984-10-10 | $4.90 | $4.90 | 38,400 | — | — |
| 1984-10-09 | $4.83 | $4.83 | 9,600 | — | — |
| 1984-10-08 | $4.83 | $4.83 | 183,600 | — | — |
| 1984-10-05 | $4.85 | $4.85 | 46,200 | — | — |
| 1984-10-04 | $4.79 | $4.79 | 10,200 | — | — |
| 1984-10-03 | $4.71 | $4.71 | 16,800 | — | — |
| 1984-10-02 | $4.71 | $4.71 | 30,600 | — | — |
| 1984-10-01 | $4.71 | $4.71 | 16,800 | — | — |
| 1984-09-28 | $4.71 | $4.71 | 600 | — | — |
| 1984-09-27 | $4.71 | $4.71 | 60,000 | — | — |
| 1984-09-26 | $4.71 | $4.71 | 160,800 | — | — |
| 1984-09-25 | $4.75 | $4.75 | 16,800 | — | — |
| 1984-09-24 | $4.79 | $4.79 | 4,800 | — | — |
| 1984-09-21 | $4.73 | $4.73 | 42,000 | — | — |
| 1984-09-20 | $4.79 | $4.79 | 106,200 | — | — |
| 1984-09-19 | $4.83 | $4.83 | 378,600 | — | — |
| 1984-09-18 | $4.75 | $4.75 | 31,200 | — | — |
| 1984-09-17 | $4.75 | $4.75 | 101,400 | — | — |
| 1984-09-14 | $4.75 | $4.75 | 62,400 | — | — |
| 1984-09-13 | $4.58 | $4.58 | 8,400 | — | — |
| 1984-09-12 | $4.56 | $4.56 | 6,600 | — | — |
| 1984-09-11 | $4.54 | $4.54 | 4,200 | — | — |
| 1984-09-10 | $4.54 | $4.54 | 23,400 | — | — |
| 1984-09-07 | $4.52 | $4.52 | 16,800 | — | — |
| 1984-09-06 | $4.48 | $4.48 | 13,200 | — | — |
| 1984-09-05 | $4.54 | $4.54 | 24,600 | — | — |
| 1984-09-04 | $4.63 | $4.62 | 24,000 | — | — |
| 1984-08-31 | $4.67 | $4.67 | 6,600 | — | — |
| 1984-08-30 | $4.71 | $4.71 | 10,800 | — | — |
| 1984-08-29 | $4.67 | $4.67 | 4,800 | — | — |
| 1984-08-28 | $4.69 | $4.69 | 18,000 | — | — |
| 1984-08-27 | $4.71 | $4.71 | 21,000 | — | — |
| 1984-08-24 | $4.71 | $4.71 | 36,000 | — | — |
| 1984-08-23 | $4.63 | $4.62 | 39,600 | — | — |
| 1984-08-22 | $4.56 | $4.56 | 54,000 | — | — |
| 1984-08-21 | $4.56 | $4.56 | 134,400 | — | — |
| 1984-08-20 | $4.56 | $4.56 | 62,400 | — | — |
| 1984-08-17 | $4.67 | $4.67 | 17,400 | — | — |
| 1984-08-16 | $4.69 | $4.69 | 23,400 | — | — |
| 1984-08-15 | $4.69 | $4.69 | 16,800 | — | — |
| 1984-08-14 | $4.73 | $4.73 | 13,200 | — | — |
| 1984-08-13 | $4.71 | $4.71 | 132,000 | — | — |
| 1984-08-10 | $4.71 | $4.71 | 160,200 | — | — |
| 1984-08-09 | $4.79 | $4.79 | 39,000 | — | — |
| 1984-08-08 | $4.77 | $4.77 | 117,600 | — | — |
| 1984-08-07 | $4.85 | $4.85 | 46,800 | — | — |
| 1984-08-06 | $4.83 | $4.83 | 124,800 | — | — |
| 1984-08-03 | $4.54 | $4.54 | 48,600 | — | — |
| 1984-08-02 | $4.54 | $4.54 | 72,600 | — | — |
| 1984-08-01 | $4.33 | $4.33 | 16,800 | — | — |
| 1984-07-31 | $4.38 | $4.37 | 9,600 | — | — |
| 1984-07-30 | $4.33 | $4.33 | 20,400 | — | — |
| 1984-07-27 | $4.29 | $4.29 | 58,200 | — | — |
| 1984-07-26 | $4.31 | $4.31 | 6,000 | — | — |
| 1984-07-25 | $4.25 | $4.25 | 53,400 | — | — |
| 1984-07-24 | $4.25 | $4.25 | 16,200 | — | — |
| 1984-07-23 | $4.21 | $4.21 | 40,800 | — | — |
| 1984-07-20 | $4.23 | $4.23 | 78,600 | — | — |
| 1984-07-19 | $4.23 | $4.23 | 3,600 | — | — |
| 1984-07-18 | $4.23 | $4.23 | 366,600 | — | — |
| 1984-07-17 | $4.27 | $4.27 | 75,600 | — | — |
| 1984-07-16 | $4.38 | $4.37 | 24,600 | — | — |
| 1984-07-13 | $4.35 | $4.35 | 56,400 | — | — |
| 1984-07-12 | $4.17 | $4.17 | 19,800 | — | — |
| 1984-07-11 | $4.15 | $4.15 | 10,800 | — | — |
| 1984-07-10 | $4.17 | $4.17 | 64,800 | — | — |
| 1984-07-09 | $4.10 | $4.10 | 600 | — | — |
| 1984-07-06 | $4.13 | $4.12 | 67,200 | — | — |
| 1984-07-05 | $4.04 | $4.04 | 139,800 | — | — |
| 1984-07-03 | $4.06 | $4.06 | 36,000 | — | — |
| 1984-07-02 | $3.98 | $3.98 | 12,000 | — | — |
| 1984-06-29 | $4.04 | $4.04 | 14,400 | — | — |
| 1984-06-28 | $4.00 | $4.00 | 50,400 | — | — |
| 1984-06-27 | $3.98 | $3.98 | 12,000 | — | — |
| 1984-06-26 | $3.94 | $3.94 | 27,000 | — | — |
| 1984-06-25 | $4.00 | $4.00 | 135,600 | — | — |
| 1984-06-22 | $4.02 | $4.02 | 18,000 | — | — |
| 1984-06-21 | $4.04 | $4.04 | 70,200 | — | — |
| 1984-06-20 | $3.98 | $3.98 | 13,800 | — | — |
| 1984-06-19 | $4.00 | $4.00 | 82,800 | — | — |
| 1984-06-18 | $3.94 | $3.94 | 54,600 | — | — |
| 1984-06-15 | $3.92 | $3.92 | 34,200 | — | — |
| 1984-06-14 | $3.90 | $3.90 | 15,000 | — | — |
| 1984-06-13 | $3.90 | $3.90 | 67,800 | — | — |
| 1984-06-12 | $3.90 | $3.90 | 11,400 | — | — |
| 1984-06-11 | $3.94 | $3.94 | 47,400 | — | — |
| 1984-06-08 | $3.96 | $3.96 | 21,600 | — | — |
| 1984-06-07 | $4.00 | $4.00 | 5,400 | — | — |
| 1984-06-06 | $4.00 | $4.00 | 52,800 | — | — |
| 1984-06-05 | $3.98 | $3.98 | 43,800 | — | — |
| 1984-06-04 | $4.00 | $4.00 | 126,600 | — | — |
| 1984-06-01 | $3.98 | $3.98 | 143,400 | — | — |
| 1984-05-31 | $3.94 | $3.94 | 20,400 | — | — |
| 1984-05-30 | $3.92 | $3.92 | 147,000 | — | — |
| 1984-05-29 | $3.96 | $3.96 | 22,800 | — | — |
| 1984-05-25 | $4.00 | $4.00 | 25,200 | — | — |
| 1984-05-24 | $4.06 | $4.06 | 9,600 | — | — |
| 1984-05-23 | $4.10 | $4.10 | 7,800 | — | — |
| 1984-05-22 | $4.13 | $4.12 | 121,200 | — | — |
| 1984-05-21 | $4.06 | $4.06 | 11,400 | — | — |
| 1984-05-18 | $4.13 | $4.12 | 22,800 | — | — |
| 1984-05-17 | $4.17 | $4.17 | 4,200 | — | — |
| 1984-05-16 | $4.17 | $4.17 | 105,000 | — | — |
| 1984-05-15 | $4.31 | $4.31 | 68,400 | — | — |
| 1984-05-14 | $4.33 | $4.33 | 5,400 | — | — |
| 1984-05-11 | $4.33 | $4.33 | 28,200 | — | — |
| 1984-05-10 | $4.40 | $4.40 | 7,200 | — | — |
| 1984-05-09 | $4.38 | $4.37 | 25,800 | — | — |
| 1984-05-08 | $4.42 | $4.42 | 21,600 | — | — |
| 1984-05-07 | $4.38 | $4.37 | 9,600 | — | — |
| 1984-05-04 | $4.40 | $4.40 | 6,000 | — | — |
| 1984-05-03 | $4.44 | $4.44 | 7,800 | — | — |
| 1984-05-02 | $4.46 | $4.46 | 9,600 | — | — |
| 1984-05-01 | $4.44 | $4.44 | 49,200 | — | — |
| 1984-04-30 | $4.46 | $4.46 | 9,000 | — | — |
| 1984-04-27 | $4.42 | $4.42 | 40,800 | — | — |
| 1984-04-26 | $4.42 | $4.42 | 39,000 | — | — |
| 1984-04-25 | $4.42 | $4.42 | 4,800 | — | — |
| 1984-04-24 | $4.46 | $4.46 | 35,400 | — | — |
| 1984-04-23 | $4.42 | $4.42 | 7,200 | — | — |
| 1984-04-19 | $4.42 | $4.42 | 9,600 | — | — |
| 1984-04-18 | $4.48 | $4.48 | 363,000 | — | — |
| 1984-04-17 | $4.63 | $4.62 | 60,600 | — | — |
| 1984-04-16 | $4.52 | $4.52 | 22,800 | — | — |
| 1984-04-13 | $4.42 | $4.42 | 6,000 | — | — |
| 1984-04-12 | $4.38 | $4.37 | 69,600 | — | — |
| 1984-04-11 | $4.40 | $4.40 | 40,200 | — | — |
| 1984-04-10 | $4.40 | $4.40 | 5,400 | — | — |
| 1984-04-09 | $4.42 | $4.42 | 25,200 | — | — |
| 1984-04-06 | $4.38 | $4.37 | 67,800 | — | — |
| 1984-04-05 | $4.40 | $4.40 | 10,200 | — | — |
| 1984-04-04 | $4.38 | $4.37 | 8,400 | — | — |
| 1984-04-03 | $4.35 | $4.35 | 16,800 | — | — |
| 1984-04-02 | $4.38 | $4.37 | 19,200 | — | — |
| 1984-03-30 | $4.33 | $4.33 | 20,400 | — | — |
| 1984-03-29 | $4.42 | $4.42 | 62,400 | — | — |
| 1984-03-28 | $4.48 | $4.48 | 93,000 | — | — |
| 1984-03-27 | $4.52 | $4.52 | 125,400 | — | — |
| 1984-03-26 | $4.67 | $4.67 | 87,600 | — | — |
| 1984-03-23 | $4.35 | $4.35 | 27,600 | — | — |
| 1984-03-22 | $4.40 | $4.40 | 9,600 | — | — |
| 1984-03-21 | $4.38 | $4.37 | 228,000 | — | — |
| 1984-03-20 | $4.25 | $4.25 | 13,800 | — | — |
| 1984-03-19 | $4.21 | $4.21 | 37,200 | — | — |
| 1984-03-16 | $4.25 | $4.25 | 16,200 | — | — |
| 1984-03-15 | $4.17 | $4.17 | 175,800 | — | — |
| 1984-03-14 | $4.17 | $4.17 | 19,800 | — | — |
| 1984-03-13 | $4.10 | $4.10 | 120,000 | — | — |
| 1984-03-12 | $4.04 | $4.04 | 120,600 | — | — |
| 1984-03-09 | $4.13 | $4.12 | 18,000 | — | — |
| 1984-03-08 | $4.21 | $4.21 | 15,600 | — | — |
| 1984-03-07 | $4.25 | $4.25 | 11,400 | — | — |
| 1984-03-06 | $4.38 | $4.37 | 31,800 | — | — |
| 1984-03-05 | $4.35 | $4.35 | 20,400 | — | — |
| 1984-03-02 | $4.38 | $4.37 | 51,000 | — | — |
| 1984-03-01 | $4.33 | $4.33 | 13,800 | — | — |
| 1984-02-29 | $4.29 | $4.29 | 36,600 | — | — |
| 1984-02-28 | $4.31 | $4.31 | 27,600 | — | — |
| 1984-02-27 | $4.33 | $4.33 | 274,200 | — | — |
| 1984-02-24 | $4.27 | $4.27 | 22,200 | — | — |
| 1984-02-23 | $4.25 | $4.25 | 35,400 | — | — |
| 1984-02-22 | $4.33 | $4.33 | 56,400 | — | — |
| 1984-02-21 | $4.29 | $4.29 | 61,200 | — | — |
| 1984-02-17 | $4.10 | $4.10 | 27,000 | — | — |
| 1984-02-16 | $4.10 | $4.10 | 24,000 | — | — |
| 1984-02-15 | $4.13 | $4.12 | 47,400 | — | — |
| 1984-02-14 | $4.06 | $4.06 | 143,400 | — | — |
| 1984-02-13 | $4.08 | $4.08 | 17,400 | — | — |
| 1984-02-10 | $4.19 | $4.19 | 28,200 | — | — |
| 1984-02-09 | $4.29 | $4.29 | 54,600 | — | — |
| 1984-02-08 | $4.29 | $4.29 | 23,400 | — | — |
| 1984-02-07 | $4.38 | $4.37 | 59,400 | — | — |
| 1984-02-06 | $4.31 | $4.31 | 27,600 | — | — |
| 1984-02-03 | $4.46 | $4.46 | 38,400 | — | — |
| 1984-02-02 | $4.40 | $4.40 | 129,000 | — | — |
| 1984-02-01 | $4.44 | $4.44 | 50,400 | — | — |
| 1984-01-31 | $4.67 | $4.67 | 64,800 | — | — |
| 1984-01-30 | $4.83 | $4.83 | 28,200 | — | — |
| 1984-01-27 | $4.81 | $4.81 | 25,200 | — | — |
| 1984-01-26 | $4.79 | $4.79 | 13,800 | — | — |
| 1984-01-25 | $4.90 | $4.90 | 600 | — | — |
| 1984-01-24 | $4.88 | $4.87 | 61,800 | — | — |
| 1984-01-23 | $4.88 | $4.87 | 43,800 | — | — |
| 1984-01-20 | $4.92 | $4.92 | 30,600 | — | — |
| 1984-01-19 | $4.92 | $4.92 | 12,600 | — | — |
| 1984-01-18 | $4.96 | $4.96 | 115,800 | — | — |
| 1984-01-17 | $4.92 | $4.92 | 43,200 | — | — |
| 1984-01-16 | $4.81 | $4.81 | 61,200 | — | — |
| 1984-01-13 | $4.94 | $4.94 | 19,800 | — | — |
| 1984-01-12 | $5.04 | $5.04 | 72,600 | — | — |
| 1984-01-11 | $4.98 | $4.98 | 43,200 | — | — |
| 1984-01-10 | $4.96 | $4.96 | 615,600 | — | — |
| 1984-01-09 | $5.15 | $5.15 | 73,800 | — | — |
| 1984-01-06 | $5.04 | $5.04 | 24,600 | — | — |
| 1984-01-05 | $4.96 | $4.96 | 90,600 | — | — |
| 1984-01-04 | $4.83 | $4.83 | 91,800 | — | — |
| 1984-01-03 | $4.77 | $4.77 | 10,800 | — | — |