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 | $4.47 | $4.47 | 71,625 | — | — |
| 1984-12-28 | $4.33 | $4.33 | 44,813 | — | — |
| 1984-12-27 | $4.27 | $4.27 | 56,250 | — | — |
| 1984-12-26 | $4.27 | $4.27 | 10,688 | — | — |
| 1984-12-24 | $4.33 | $4.33 | 79,500 | — | — |
| 1984-12-21 | $4.27 | $4.27 | 51,563 | — | — |
| 1984-12-20 | $4.27 | $4.27 | 48,188 | — | — |
| 1984-12-19 | $4.27 | $4.27 | 69,188 | — | — |
| 1984-12-18 | $4.27 | $4.27 | 86,625 | — | — |
| 1984-12-17 | $4.27 | $4.27 | 36,563 | — | — |
| 1984-12-14 | $4.27 | $4.27 | 85,875 | — | — |
| 1984-12-13 | $4.13 | $4.13 | 4,688 | — | — |
| 1984-12-12 | $4.20 | $4.20 | 75,188 | — | — |
| 1984-12-11 | $4.20 | $4.20 | 146,625 | — | — |
| 1984-12-10 | $4.13 | $4.13 | 140,625 | — | — |
| 1984-12-07 | $4.20 | $4.20 | 10,313 | — | — |
| 1984-12-06 | $4.20 | $4.20 | 32,625 | — | — |
| 1984-12-05 | $4.27 | $4.27 | 34,875 | — | — |
| 1984-12-04 | $4.27 | $4.27 | 62,250 | — | — |
| 1984-12-03 | $4.40 | $4.40 | 19,313 | — | — |
| 1984-11-30 | $4.47 | $4.47 | 46,875 | — | — |
| 1984-11-29 | $4.47 | $4.47 | 40,875 | — | — |
| 1984-11-28 | $4.47 | $4.47 | 13,875 | — | — |
| 1984-11-27 | $4.40 | $4.40 | 28,688 | — | — |
| 1984-11-26 | $4.40 | $4.40 | 26,625 | — | — |
| 1984-11-23 | $4.40 | $4.40 | 13,688 | — | — |
| 1984-11-21 | $4.27 | $4.27 | 121,875 | — | — |
| 1984-11-20 | $4.27 | $4.27 | 20,250 | — | — |
| 1984-11-19 | $4.33 | $4.33 | 74,438 | — | — |
| 1984-11-16 | $4.27 | $4.27 | 42,188 | — | — |
| 1984-11-15 | $4.27 | $4.27 | 32,625 | — | — |
| 1984-11-14 | $4.27 | $4.27 | 20,438 | — | — |
| 1984-11-13 | $4.53 | $4.53 | 20,250 | — | — |
| 1984-11-12 | $4.40 | $4.40 | 38,813 | — | — |
| 1984-11-09 | $4.47 | $4.47 | 44,438 | — | — |
| 1984-11-08 | $4.47 | $4.47 | 21,000 | — | — |
| 1984-11-07 | $4.53 | $4.53 | 12,563 | — | — |
| 1984-11-06 | $4.53 | $4.53 | 15,750 | — | — |
| 1984-11-05 | $4.60 | $4.60 | 21,750 | — | — |
| 1984-11-02 | $4.67 | $4.67 | 30,375 | — | — |
| 1984-11-01 | $4.60 | $4.60 | 57,188 | — | — |
| 1984-10-31 | $4.53 | $4.53 | 375,000 | — | — |
| 1984-10-30 | $4.53 | $4.53 | 15,938 | — | — |
| 1984-10-29 | $4.53 | $4.53 | 10,688 | — | — |
| 1984-10-26 | $4.53 | $4.53 | 25,875 | — | — |
| 1984-10-25 | $4.53 | $4.53 | 363,750 | — | — |
| 1984-10-24 | $4.60 | $4.60 | 18,750 | — | — |
| 1984-10-23 | $4.53 | $4.53 | 14,625 | — | — |
| 1984-10-22 | $4.40 | $4.40 | 11,625 | — | — |
| 1984-10-19 | $4.53 | $4.53 | 53,438 | — | — |
| 1984-10-18 | $4.80 | $4.80 | 48,375 | — | — |
| 1984-10-17 | $4.80 | $4.80 | 35,625 | — | — |
| 1984-10-16 | $4.80 | $4.80 | 54,563 | — | — |
| 1984-10-15 | $4.93 | $4.93 | 176,625 | — | — |
| 1984-10-12 | $4.93 | $4.93 | 39,938 | — | — |
| 1984-10-11 | $4.80 | $4.80 | 27,563 | — | — |
| 1984-10-10 | $4.80 | $4.80 | 90,750 | — | — |
| 1984-10-09 | $5.07 | $5.07 | 56,813 | — | — |
| 1984-10-08 | $5.20 | $5.20 | 148,688 | — | — |
| 1984-10-05 | $4.93 | $4.93 | 559,125 | — | — |
| 1984-10-04 | $4.53 | $4.53 | 65,250 | — | — |
| 1984-10-03 | $4.20 | $4.20 | 45,750 | — | — |
| 1984-10-02 | $4.40 | $4.40 | 80,063 | — | — |
| 1984-10-01 | $4.33 | $4.33 | 32,063 | — | — |
| 1984-09-28 | $4.53 | $4.53 | 37,313 | — | — |
| 1984-09-27 | $4.53 | $4.53 | 16,875 | — | — |
| 1984-09-26 | $4.53 | $4.53 | 18,188 | — | — |
| 1984-09-25 | $4.53 | $4.53 | 391,125 | — | — |
| 1984-09-24 | $4.40 | $4.40 | 12,188 | — | — |
| 1984-09-21 | $4.47 | $4.47 | 46,688 | — | — |
| 1984-09-20 | $4.53 | $4.53 | 48,375 | — | — |
| 1984-09-19 | $4.53 | $4.53 | 37,875 | — | — |
| 1984-09-18 | $4.67 | $4.67 | 52,313 | — | — |
| 1984-09-17 | $4.73 | $4.73 | 9,750 | — | — |
| 1984-09-14 | $4.73 | $4.73 | 268,500 | — | — |
| 1984-09-13 | $4.67 | $4.67 | 31,500 | — | — |
| 1984-09-12 | $4.40 | $4.40 | 10,875 | — | — |
| 1984-09-11 | $4.53 | $4.53 | 60,188 | — | — |
| 1984-09-10 | $4.80 | $4.80 | 54,938 | — | — |
| 1984-09-07 | $4.73 | $4.73 | 7,500 | — | — |
| 1984-09-06 | $4.80 | $4.80 | 16,500 | — | — |
| 1984-09-05 | $4.67 | $4.67 | 32,813 | — | — |
| 1984-09-04 | $4.80 | $4.80 | 25,313 | — | — |
| 1984-08-31 | $4.60 | $4.60 | 57,188 | — | — |
| 1984-08-30 | $4.93 | $4.93 | 16,688 | — | — |
| 1984-08-29 | $4.80 | $4.80 | 97,125 | — | — |
| 1984-08-28 | $5.20 | $5.20 | 123,563 | — | — |
| 1984-08-27 | $5.47 | $5.47 | 44,438 | — | — |
| 1984-08-24 | $5.60 | $5.60 | 25,875 | — | — |
| 1984-08-23 | $5.47 | $5.47 | 15,000 | — | — |
| 1984-08-22 | $5.53 | $5.53 | 35,250 | — | — |
| 1984-08-21 | $5.73 | $5.73 | 159,188 | — | — |
| 1984-08-20 | $5.87 | $5.87 | 81,938 | — | — |
| 1984-08-17 | $5.73 | $5.73 | 114,000 | — | — |
| 1984-08-16 | $5.60 | $5.60 | 105,375 | — | — |
| 1984-08-15 | $5.40 | $5.40 | 53,813 | — | — |
| 1984-08-14 | $5.40 | $5.40 | 26,813 | — | — |
| 1984-08-13 | $5.40 | $5.40 | 50,438 | — | — |
| 1984-08-10 | $5.47 | $5.47 | 116,625 | — | — |
| 1984-08-09 | $5.53 | $5.53 | 28,313 | — | — |
| 1984-08-08 | $5.60 | $5.60 | 56,438 | — | — |
| 1984-08-07 | $5.47 | $5.47 | 54,938 | — | — |
| 1984-08-06 | $5.33 | $5.33 | 52,500 | — | — |
| 1984-08-03 | $5.67 | $5.67 | 65,063 | — | — |
| 1984-08-02 | $5.47 | $5.47 | 43,688 | — | — |
| 1984-08-01 | $5.60 | $5.60 | 62,813 | — | — |
| 1984-07-31 | $5.60 | $5.60 | 22,875 | — | — |
| 1984-07-30 | $5.47 | $5.47 | 66,188 | — | — |
| 1984-07-27 | $5.33 | $5.33 | 248,250 | — | — |
| 1984-07-26 | $5.07 | $5.07 | 19,688 | — | — |
| 1984-07-25 | $5.07 | $5.07 | 170,438 | — | — |
| 1984-07-24 | $4.93 | $4.93 | 176,813 | — | — |
| 1984-07-23 | $4.93 | $4.93 | 155,625 | — | — |
| 1984-07-20 | $5.07 | $5.07 | 423,938 | — | — |
| 1984-07-19 | $4.67 | $4.67 | 490,875 | — | — |
| 1984-07-18 | $4.33 | $4.33 | 81,938 | — | — |
| 1984-07-17 | $4.27 | $4.27 | 108,938 | — | — |
| 1984-07-16 | $4.33 | $4.33 | 468,000 | — | — |
| 1984-07-13 | $4.40 | $4.40 | 35,813 | — | — |
| 1984-07-12 | $4.53 | $4.53 | 54,563 | — | — |
| 1984-07-11 | $4.53 | $4.53 | 10,875 | — | — |
| 1984-07-10 | $4.47 | $4.47 | 44,625 | — | — |
| 1984-07-09 | $4.53 | $4.53 | 103,313 | — | — |
| 1984-07-06 | $4.67 | $4.67 | 147,375 | — | — |
| 1984-07-05 | $4.53 | $4.53 | 47,625 | — | — |
| 1984-07-03 | $4.53 | $4.53 | 94,688 | — | — |
| 1984-07-02 | $4.67 | $4.67 | 12,188 | — | — |
| 1984-06-29 | $4.53 | $4.53 | 101,625 | — | — |
| 1984-06-28 | $4.67 | $4.67 | 401,813 | — | — |
| 1984-06-27 | $4.67 | $4.67 | 26,438 | — | — |
| 1984-06-26 | $4.53 | $4.53 | 4,313 | — | — |
| 1984-06-25 | $4.73 | $4.73 | 87,563 | — | — |
| 1984-06-22 | $4.80 | $4.80 | 15,750 | — | — |
| 1984-06-21 | $4.80 | $4.80 | 76,875 | — | — |
| 1984-06-20 | $4.80 | $4.80 | 39,188 | — | — |
| 1984-06-19 | $4.87 | $4.87 | 78,938 | — | — |
| 1984-06-18 | $4.93 | $4.93 | 20,063 | — | — |
| 1984-06-15 | $5.00 | $5.00 | 62,063 | — | — |
| 1984-06-14 | $5.00 | $5.00 | 19,125 | — | — |
| 1984-06-13 | $5.33 | $5.33 | 1,500 | — | — |
| 1984-06-12 | $5.20 | $5.20 | 6,375 | — | — |
| 1984-06-11 | $5.20 | $5.20 | 750 | — | — |
| 1984-06-08 | $5.33 | $5.33 | 19,875 | — | — |
| 1984-06-07 | $5.27 | $5.27 | 19,313 | — | — |
| 1984-06-06 | $5.33 | $5.33 | 48,563 | — | — |
| 1984-06-05 | $5.47 | $5.47 | 11,250 | — | — |
| 1984-06-04 | $5.33 | $5.33 | 54,938 | — | — |
| 1984-06-01 | $5.47 | $5.47 | 6,750 | — | — |
| 1984-05-31 | $5.33 | $5.33 | 74,063 | — | — |
| 1984-05-30 | $5.33 | $5.33 | 39,938 | — | — |
| 1984-05-29 | $5.20 | $5.20 | 15,750 | — | — |
| 1984-05-25 | $5.33 | $5.33 | 115,875 | — | — |
| 1984-05-24 | $5.33 | $5.33 | 7,313 | — | — |
| 1984-05-23 | $5.60 | $5.60 | 50,625 | — | — |
| 1984-05-22 | $5.60 | $5.60 | 47,250 | — | — |
| 1984-05-21 | $5.73 | $5.73 | 67,125 | — | — |
| 1984-05-18 | $5.60 | $5.60 | 19,125 | — | — |
| 1984-05-17 | $5.60 | $5.60 | 37,313 | — | — |
| 1984-05-16 | $5.87 | $5.87 | 22,688 | — | — |
| 1984-05-15 | $5.60 | $5.60 | 141,750 | — | — |
| 1984-05-14 | $5.47 | $5.47 | 49,875 | — | — |
| 1984-05-11 | $5.60 | $5.60 | 98,250 | — | — |
| 1984-05-10 | $5.53 | $5.53 | 111,000 | — | — |
| 1984-05-09 | $5.73 | $5.73 | 71,438 | — | — |
| 1984-05-08 | $5.53 | $5.53 | 137,438 | — | — |
| 1984-05-07 | $5.73 | $5.73 | 40,688 | — | — |
| 1984-05-04 | $5.80 | $5.80 | 45,938 | — | — |
| 1984-05-03 | $5.73 | $5.73 | 10,875 | — | — |
| 1984-05-02 | $6.13 | $6.13 | 20,438 | — | — |
| 1984-05-01 | $6.00 | $6.00 | 12,938 | — | — |
| 1984-04-30 | $6.13 | $6.13 | 15,375 | — | — |
| 1984-04-27 | $6.13 | $6.13 | 213,563 | — | — |
| 1984-04-26 | $6.00 | $6.00 | 38,813 | — | — |
| 1984-04-25 | $6.40 | $6.40 | 16,688 | — | — |
| 1984-04-24 | $6.80 | $6.80 | 11,625 | — | — |
| 1984-04-23 | $6.40 | $6.40 | 9,000 | — | — |
| 1984-04-19 | $6.93 | $6.93 | 24,750 | — | — |
| 1984-04-18 | $7.33 | $7.33 | 34,313 | — | — |
| 1984-04-17 | $7.33 | $7.33 | 39,375 | — | — |
| 1984-04-16 | $6.67 | $6.67 | 5,438 | — | — |
| 1984-04-13 | $6.80 | $6.80 | 7,688 | — | — |
| 1984-04-12 | $6.67 | $6.67 | 2,438 | — | — |
| 1984-04-11 | $6.67 | $6.67 | 12,563 | — | — |
| 1984-04-10 | $6.80 | $6.80 | 3,375 | — | — |
| 1984-04-09 | $6.67 | $6.67 | 24,375 | — | — |
| 1984-04-06 | $6.67 | $6.67 | 27,000 | — | — |
| 1984-04-05 | $6.80 | $6.80 | 10,875 | — | — |
| 1984-04-04 | $6.93 | $6.93 | 238,313 | — | — |
| 1984-04-03 | $6.93 | $6.93 | 42,188 | — | — |
| 1984-04-02 | $6.67 | $6.67 | 27,188 | — | — |
| 1984-03-30 | $7.07 | $7.07 | 13,313 | — | — |
| 1984-03-29 | $7.07 | $7.07 | 161,063 | — | — |
| 1984-03-28 | $7.33 | $7.33 | 51,938 | — | — |
| 1984-03-27 | $7.47 | $7.47 | 7,313 | — | — |
| 1984-03-26 | $7.47 | $7.47 | 16,500 | — | — |
| 1984-03-23 | $7.47 | $7.47 | 9,188 | — | — |
| 1984-03-22 | $7.60 | $7.60 | 193,125 | — | — |
| 1984-03-21 | $7.87 | $7.87 | 15,563 | — | — |
| 1984-03-20 | $7.87 | $7.87 | 5,063 | — | — |
| 1984-03-19 | $7.87 | $7.87 | 29,063 | — | — |
| 1984-03-16 | $8.00 | $8.00 | 30,750 | — | — |
| 1984-03-15 | $7.87 | $7.87 | 9,750 | — | — |
| 1984-03-14 | $7.60 | $7.60 | 6,938 | — | — |
| 1984-03-13 | $7.80 | $7.80 | 115,125 | — | — |
| 1984-03-12 | $7.60 | $7.60 | 8,250 | — | — |
| 1984-03-09 | $7.47 | $7.47 | 3,750 | — | — |
| 1984-03-08 | $7.60 | $7.60 | 19,500 | — | — |
| 1984-03-07 | $7.60 | $7.60 | 9,188 | — | — |
| 1984-03-06 | $7.60 | $7.60 | 11,063 | — | — |
| 1984-03-05 | $8.00 | $8.00 | 8,063 | — | — |
| 1984-03-02 | $7.87 | $7.87 | 17,438 | — | — |
| 1984-03-01 | $8.00 | $8.00 | 15,188 | — | — |
| 1984-02-29 | $7.73 | $7.73 | 5,063 | — | — |
| 1984-02-28 | $7.73 | $7.73 | 30,188 | — | — |
| 1984-02-27 | $8.13 | $8.13 | 19,313 | — | — |
| 1984-02-24 | $7.73 | $7.73 | 3,188 | — | — |
| 1984-02-23 | $7.73 | $7.73 | 5,063 | — | — |
| 1984-02-22 | $7.87 | $7.87 | 16,875 | — | — |
| 1984-02-21 | $8.27 | $8.27 | 3,188 | — | — |
| 1984-02-17 | $8.27 | $8.27 | 5,250 | — | — |
| 1984-02-16 | $8.00 | $8.00 | 9,938 | — | — |
| 1984-02-15 | $8.13 | $8.13 | 24,938 | — | — |
| 1984-02-14 | $8.27 | $8.27 | 3,750 | — | — |
| 1984-02-13 | $8.00 | $8.00 | 17,438 | — | — |
| 1984-02-10 | $8.53 | $8.53 | 10,125 | — | — |
| 1984-02-09 | $8.67 | $8.67 | 134,063 | — | — |
| 1984-02-08 | $8.67 | $8.67 | 130,500 | — | — |
| 1984-02-07 | $8.53 | $8.53 | 14,813 | — | — |
| 1984-02-06 | $8.60 | $8.60 | 62,438 | — | — |
| 1984-02-03 | $8.80 | $8.80 | 5,813 | — | — |
| 1984-02-02 | $8.67 | $8.67 | 98,250 | — | — |
| 1984-02-01 | $8.53 | $8.53 | 3,750 | — | — |
| 1984-01-31 | $8.67 | $8.67 | 17,625 | — | — |
| 1984-01-30 | $8.40 | $8.40 | 41,250 | — | — |
| 1984-01-27 | $8.13 | $8.13 | 9,938 | — | — |
| 1984-01-26 | $8.27 | $8.27 | 31,125 | — | — |
| 1984-01-25 | $8.53 | $8.53 | 17,250 | — | — |
| 1984-01-24 | $8.80 | $8.80 | 12,375 | — | — |
| 1984-01-23 | $8.93 | $8.93 | 12,000 | — | — |
| 1984-01-20 | $9.33 | $9.33 | 21,563 | — | — |
| 1984-01-19 | $9.33 | $9.33 | 12,563 | — | — |
| 1984-01-18 | $9.60 | $9.60 | 30,750 | — | — |
| 1984-01-17 | $9.60 | $9.60 | 5,625 | — | — |
| 1984-01-16 | $9.60 | $9.60 | 5,063 | — | — |
| 1984-01-13 | $9.47 | $9.47 | 11,813 | — | — |
| 1984-01-12 | $9.47 | $9.47 | 6,375 | — | — |
| 1984-01-11 | $9.33 | $9.33 | 15,188 | — | — |
| 1984-01-10 | $9.47 | $9.47 | 32,813 | — | — |
| 1984-01-09 | $9.47 | $9.47 | 25,875 | — | — |
| 1984-01-06 | $9.87 | $9.87 | 27,375 | — | — |
| 1984-01-05 | $9.33 | $9.33 | 40,688 | — | — |
| 1984-01-04 | $9.20 | $9.20 | 10,688 | — | — |
| 1984-01-03 | $9.07 | $9.07 | 14,625 | — | — |