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
- 1982-01-04 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 | $1.43 | $1.52 | 986,788 | — | — |
| 1984-12-28 | $1.49 | $1.58 | 517,681 | — | — |
| 1984-12-27 | $1.54 | $1.64 | 476,109 | — | — |
| 1984-12-26 | $1.60 | $1.70 | 357,957 | — | — |
| 1984-12-24 | $1.63 | $1.73 | 340,890 | — | — |
| 1984-12-21 | $1.66 | $1.76 | 406,968 | — | — |
| 1984-12-20 | $1.60 | $1.70 | 296,255 | — | — |
| 1984-12-19 | $1.63 | $1.73 | 384,650 | — | — |
| 1984-12-18 | $1.66 | $1.76 | 479,610 | — | — |
| 1984-12-17 | $1.74 | $1.86 | 892,704 | — | — |
| 1984-12-14 | $1.66 | $1.76 | 300,194 | — | — |
| 1984-12-13 | $1.66 | $1.76 | 226,677 | — | — |
| 1984-12-12 | $1.66 | $1.76 | 314,634 | — | — |
| 1984-12-11 | $1.69 | $1.80 | 488,799 | — | — |
| 1984-12-10 | $1.74 | $1.86 | 864,260 | — | — |
| 1984-12-07 | $1.60 | $1.70 | 1,087,436 | — | — |
| 1984-12-06 | $1.54 | $1.64 | 582,446 | — | — |
| 1984-12-05 | $1.43 | $1.52 | 376,774 | — | — |
| 1984-12-04 | $1.43 | $1.52 | 413,532 | — | — |
| 1984-12-03 | $1.37 | $1.46 | 264,748 | — | — |
| 1984-11-30 | $1.37 | $1.46 | 248,994 | — | — |
| 1984-11-29 | $1.37 | $1.46 | 280,939 | — | — |
| 1984-11-28 | $1.37 | $1.46 | 320,323 | — | — |
| 1984-11-27 | $1.40 | $1.49 | 386,838 | — | — |
| 1984-11-26 | $1.46 | $1.55 | 271,750 | — | — |
| 1984-11-23 | $1.46 | $1.55 | 164,100 | — | — |
| 1984-11-21 | $1.54 | $1.64 | 344,391 | — | — |
| 1984-11-20 | $1.49 | $1.58 | 363,208 | — | — |
| 1984-11-19 | $1.43 | $1.52 | 381,150 | — | — |
| 1984-11-16 | $1.40 | $1.49 | 1,411,698 | — | — |
| 1984-11-15 | $1.34 | $1.43 | 1,614,744 | — | — |
| 1984-11-14 | $1.57 | $1.67 | 1,394,631 | — | — |
| 1984-11-13 | $1.63 | $1.73 | 641,959 | — | — |
| 1984-11-12 | $1.66 | $1.76 | 847,194 | — | — |
| 1984-11-09 | $1.77 | $1.89 | 262,122 | — | — |
| 1984-11-08 | $1.83 | $1.95 | 113,338 | — | — |
| 1984-11-07 | $1.80 | $1.92 | 123,403 | — | — |
| 1984-11-06 | $1.86 | $1.98 | 240,680 | — | — |
| 1984-11-05 | $1.86 | $1.98 | 207,422 | — | — |
| 1984-11-02 | $1.91 | $2.04 | 108,525 | — | — |
| 1984-11-01 | $1.89 | $2.01 | 197,795 | — | — |
| 1984-10-31 | $1.94 | $2.07 | 115,526 | — | — |
| 1984-10-30 | $1.89 | $2.01 | 141,345 | — | — |
| 1984-10-29 | $1.89 | $2.01 | 186,855 | — | — |
| 1984-10-26 | $1.91 | $2.04 | 161,037 | — | — |
| 1984-10-25 | $1.89 | $2.01 | 225,802 | — | — |
| 1984-10-24 | $1.94 | $2.07 | 664,277 | — | — |
| 1984-10-23 | $1.86 | $1.98 | 801,683 | — | — |
| 1984-10-22 | $1.77 | $1.89 | 774,114 | — | — |
| 1984-10-19 | $1.83 | $1.95 | 392,965 | — | — |
| 1984-10-18 | $1.83 | $1.95 | 405,655 | — | — |
| 1984-10-17 | $1.89 | $2.01 | 110,713 | — | — |
| 1984-10-16 | $1.91 | $2.04 | 152,285 | — | — |
| 1984-10-15 | $1.97 | $2.10 | 112,463 | — | — |
| 1984-10-12 | $2.00 | $2.13 | 156,661 | — | — |
| 1984-10-11 | $2.00 | $2.13 | 310,258 | — | — |
| 1984-10-10 | $2.03 | $2.16 | 153,160 | — | — |
| 1984-10-09 | $1.97 | $2.10 | 219,238 | — | — |
| 1984-10-08 | $2.11 | $2.25 | 216,612 | — | — |
| 1984-10-05 | $1.97 | $2.10 | 522,057 | — | — |
| 1984-10-04 | $1.80 | $1.92 | 659,901 | — | — |
| 1984-10-03 | $1.89 | $2.01 | 289,254 | — | — |
| 1984-10-02 | $2.00 | $2.13 | 282,252 | — | — |
| 1984-10-01 | $2.00 | $2.13 | 453,791 | — | — |
| 1984-09-28 | $2.09 | $2.22 | 189,481 | — | — |
| 1984-09-27 | $2.06 | $2.19 | 188,606 | — | — |
| 1984-09-26 | $2.11 | $2.25 | 228,865 | — | — |
| 1984-09-25 | $2.09 | $2.22 | 255,121 | — | — |
| 1984-09-24 | $2.14 | $2.28 | 275,688 | — | — |
| 1984-09-21 | $2.14 | $2.28 | 235,429 | — | — |
| 1984-09-20 | $2.11 | $2.25 | 255,558 | — | — |
| 1984-09-19 | $2.14 | $2.28 | 154,910 | — | — |
| 1984-09-18 | $2.17 | $2.31 | 175,478 | — | — |
| 1984-09-17 | $2.14 | $2.28 | 435,412 | — | — |
| 1984-09-14 | $2.11 | $2.25 | 320,323 | — | — |
| 1984-09-13 | $2.14 | $2.28 | 221,426 | — | — |
| 1984-09-12 | $2.09 | $2.22 | 619,642 | — | — |
| 1984-09-11 | $2.14 | $2.28 | 161,912 | — | — |
| 1984-09-10 | $2.14 | $2.28 | 235,429 | — | — |
| 1984-09-07 | $2.17 | $2.31 | 119,902 | — | — |
| 1984-09-06 | $2.20 | $2.34 | 377,211 | — | — |
| 1984-09-05 | $2.11 | $2.25 | 305,007 | — | — |
| 1984-09-04 | $2.03 | $2.16 | 319,448 | — | — |
| 1984-08-31 | $2.14 | $2.28 | 394,715 | — | — |
| 1984-08-30 | $2.14 | $2.28 | 178,103 | — | — |
| 1984-08-29 | $2.17 | $2.31 | 373,273 | — | — |
| 1984-08-28 | $2.17 | $2.31 | 1,473,837 | — | — |
| 1984-08-27 | $2.20 | $2.34 | 1,916,250 | — | — |
| 1984-08-24 | $1.89 | $2.01 | 782,866 | — | — |
| 1984-08-23 | $1.77 | $1.89 | 762,299 | — | — |
| 1984-08-22 | $1.77 | $1.89 | 570,630 | — | — |
| 1984-08-21 | $1.86 | $1.98 | 669,966 | — | — |
| 1984-08-20 | $1.91 | $2.04 | 389,464 | — | — |
| 1984-08-17 | $1.94 | $2.07 | 254,683 | — | — |
| 1984-08-16 | $1.94 | $2.07 | 708,474 | — | — |
| 1984-08-15 | $1.97 | $2.10 | 197,358 | — | — |
| 1984-08-14 | $2.06 | $2.19 | 273,938 | — | — |
| 1984-08-13 | $2.09 | $2.22 | 1,092,250 | — | — |
| 1984-08-10 | $1.97 | $2.10 | 764,925 | — | — |
| 1984-08-09 | $1.89 | $2.01 | 392,090 | — | — |
| 1984-08-08 | $1.83 | $1.95 | 482,235 | — | — |
| 1984-08-07 | $1.86 | $1.98 | 597,324 | — | — |
| 1984-08-06 | $1.89 | $1.98 | 923,774 | — | — |
| 1984-08-03 | $1.94 | $2.04 | 1,410,385 | — | — |
| 1984-08-02 | $1.74 | $1.83 | 506,741 | — | — |
| 1984-08-01 | $1.66 | $1.74 | 450,290 | — | — |
| 1984-07-31 | $1.57 | $1.65 | 733,418 | — | — |
| 1984-07-30 | $1.54 | $1.62 | 718,539 | — | — |
| 1984-07-27 | $1.54 | $1.62 | 347,454 | — | — |
| 1984-07-26 | $1.57 | $1.65 | 467,357 | — | — |
| 1984-07-25 | $1.66 | $1.74 | 1,430,952 | — | — |
| 1984-07-24 | $1.51 | $1.59 | 1,802,912 | — | — |
| 1984-07-23 | $1.60 | $1.68 | 811,748 | — | — |
| 1984-07-20 | $1.63 | $1.71 | 1,590,238 | — | — |
| 1984-07-19 | $1.63 | $1.71 | 2,109,232 | — | — |
| 1984-07-18 | $1.89 | $1.98 | 1,119,818 | — | — |
| 1984-07-17 | $1.97 | $2.07 | 909,770 | — | — |
| 1984-07-16 | $2.03 | $2.13 | 1,195,086 | — | — |
| 1984-07-13 | $2.11 | $2.22 | 473,483 | — | — |
| 1984-07-12 | $2.17 | $2.28 | 288,816 | — | — |
| 1984-07-11 | $2.23 | $2.34 | 456,854 | — | — |
| 1984-07-10 | $2.31 | $2.43 | 652,462 | — | — |
| 1984-07-09 | $2.37 | $2.49 | 603,450 | — | — |
| 1984-07-06 | $2.20 | $2.31 | 342,641 | — | — |
| 1984-07-05 | $2.26 | $2.37 | 617,454 | — | — |
| 1984-07-03 | $2.17 | $2.28 | 2,368,729 | — | — |
| 1984-07-02 | $2.09 | $2.19 | 1,295,734 | — | — |
| 1984-06-29 | $2.20 | $2.31 | 1,251,098 | — | — |
| 1984-06-28 | $2.40 | $2.52 | 2,311,403 | — | — |
| 1984-06-27 | $2.40 | $2.52 | 2,882,909 | — | — |
| 1984-06-26 | $2.17 | $2.28 | 2,265,893 | — | — |
| 1984-06-25 | $2.00 | $2.10 | 941,278 | — | — |
| 1984-06-22 | $1.97 | $2.07 | 511,117 | — | — |
| 1984-06-21 | $2.00 | $2.10 | 620,079 | — | — |
| 1984-06-20 | $2.14 | $2.25 | 326,887 | — | — |
| 1984-06-19 | $2.17 | $2.28 | 602,575 | — | — |
| 1984-06-18 | $2.17 | $2.28 | 258,184 | — | — |
| 1984-06-15 | $2.14 | $2.25 | 712,850 | — | — |
| 1984-06-14 | $2.17 | $2.28 | 670,841 | — | — |
| 1984-06-13 | $2.17 | $2.28 | 501,490 | — | — |
| 1984-06-12 | $2.11 | $2.22 | 2,728,436 | — | — |
| 1984-06-11 | $2.11 | $2.22 | 2,328,907 | — | — |
| 1984-06-08 | $2.34 | $2.46 | 870,386 | — | — |
| 1984-06-07 | $2.37 | $2.49 | 442,851 | — | — |
| 1984-06-06 | $2.46 | $2.58 | 307,633 | — | — |
| 1984-06-05 | $2.49 | $2.61 | 429,723 | — | — |
| 1984-06-04 | $2.46 | $2.58 | 559,690 | — | — |
| 1984-06-01 | $2.49 | $2.61 | 565,379 | — | — |
| 1984-05-31 | $2.37 | $2.49 | 736,043 | — | — |
| 1984-05-30 | $2.37 | $2.49 | 1,457,646 | — | — |
| 1984-05-29 | $2.57 | $2.70 | 194,294 | — | — |
| 1984-05-25 | $2.60 | $2.73 | 202,171 | — | — |
| 1984-05-24 | $2.63 | $2.76 | 334,764 | — | — |
| 1984-05-23 | $2.66 | $2.79 | 391,652 | — | — |
| 1984-05-22 | $2.63 | $2.76 | 182,042 | — | — |
| 1984-05-21 | $2.63 | $2.76 | 185,980 | — | — |
| 1984-05-18 | $2.63 | $2.76 | 456,417 | — | — |
| 1984-05-17 | $2.66 | $2.79 | 346,142 | — | — |
| 1984-05-16 | $2.66 | $2.79 | 553,126 | — | — |
| 1984-05-15 | $2.54 | $2.67 | 367,146 | — | — |
| 1984-05-14 | $2.51 | $2.64 | 1,332,054 | — | — |
| 1984-05-11 | $2.54 | $2.67 | 216,612 | — | — |
| 1984-05-10 | $2.57 | $2.70 | 407,406 | — | — |
| 1984-05-09 | $2.60 | $2.71 | 425,347 | — | — |
| 1984-05-08 | $2.57 | $2.68 | 385,526 | — | — |
| 1984-05-07 | $2.63 | $2.74 | 2,736,750 | — | — |
| 1984-05-04 | $2.74 | $2.85 | 195,607 | — | — |
| 1984-05-03 | $2.77 | $2.88 | 468,670 | — | — |
| 1984-05-02 | $2.80 | $2.91 | 652,462 | — | — |
| 1984-05-01 | $2.74 | $2.85 | 727,729 | — | — |
| 1984-04-30 | $2.60 | $2.71 | 479,172 | — | — |
| 1984-04-27 | $2.63 | $2.74 | 573,694 | — | — |
| 1984-04-26 | $2.69 | $2.79 | 1,090,499 | — | — |
| 1984-04-25 | $2.91 | $3.03 | 1,067,306 | — | — |
| 1984-04-24 | $2.91 | $3.03 | 1,360,498 | — | — |
| 1984-04-23 | $3.11 | $3.24 | 171,539 | — | — |
| 1984-04-19 | $3.14 | $3.27 | 135,218 | — | — |
| 1984-04-18 | $3.20 | $3.33 | 160,162 | — | — |
| 1984-04-17 | $3.23 | $3.36 | 103,274 | — | — |
| 1984-04-16 | $3.31 | $3.45 | 210,048 | — | — |
| 1984-04-13 | $3.46 | $3.60 | 189,481 | — | — |
| 1984-04-12 | $3.43 | $3.57 | 158,849 | — | — |
| 1984-04-11 | $3.37 | $3.51 | 81,831 | — | — |
| 1984-04-10 | $3.34 | $3.48 | 92,771 | — | — |
| 1984-04-09 | $3.28 | $3.42 | 187,730 | — | — |
| 1984-04-06 | $3.31 | $3.45 | 466,919 | — | — |
| 1984-04-05 | $3.31 | $3.45 | 289,691 | — | — |
| 1984-04-04 | $3.37 | $3.51 | 278,751 | — | — |
| 1984-04-03 | $3.20 | $3.33 | 298,443 | — | — |
| 1984-04-02 | $3.26 | $3.39 | 129,967 | — | — |
| 1984-03-30 | $3.31 | $3.45 | 171,539 | — | — |
| 1984-03-29 | $3.34 | $3.48 | 327,762 | — | — |
| 1984-03-28 | $3.28 | $3.42 | 299,318 | — | — |
| 1984-03-27 | $3.11 | $3.24 | 181,166 | — | — |
| 1984-03-26 | $3.03 | $3.15 | 157,098 | — | — |
| 1984-03-23 | $2.97 | $3.09 | 303,694 | — | — |
| 1984-03-22 | $3.03 | $3.15 | 781,116 | — | — |
| 1984-03-21 | $3.03 | $3.15 | 2,449,247 | — | — |
| 1984-03-20 | $3.26 | $3.39 | 649,398 | — | — |
| 1984-03-19 | $3.11 | $3.24 | 1,426,138 | — | — |
| 1984-03-16 | $2.91 | $3.03 | 2,526,702 | — | — |
| 1984-03-15 | $3.11 | $3.24 | 1,947,758 | — | — |
| 1984-03-14 | $3.43 | $3.57 | 324,699 | — | — |
| 1984-03-13 | $3.43 | $3.57 | 785,054 | — | — |
| 1984-03-12 | $3.48 | $3.63 | 849,382 | — | — |
| 1984-03-09 | $3.51 | $3.66 | 740,857 | — | — |
| 1984-03-08 | $3.60 | $3.75 | 535,622 | — | — |
| 1984-03-07 | $3.54 | $3.69 | 501,927 | — | — |
| 1984-03-06 | $3.57 | $3.72 | 505,428 | — | — |
| 1984-03-05 | $3.57 | $3.72 | 734,730 | — | — |
| 1984-03-02 | $3.63 | $3.78 | 764,050 | — | — |
| 1984-03-01 | $3.68 | $3.84 | 1,153,951 | — | — |
| 1984-02-29 | $3.57 | $3.72 | 4,066,179 | — | — |
| 1984-02-28 | $3.74 | $3.89 | 1,708,390 | — | — |
| 1984-02-27 | $4.06 | $4.22 | 345,266 | — | — |
| 1984-02-24 | $4.20 | $4.37 | 335,202 | — | — |
| 1984-02-23 | $4.14 | $4.31 | 546,562 | — | — |
| 1984-02-22 | $4.26 | $4.43 | 295,818 | — | — |
| 1984-02-21 | $4.23 | $4.40 | 589,447 | — | — |
| 1984-02-17 | $4.26 | $4.43 | 814,811 | — | — |
| 1984-02-16 | $4.26 | $4.43 | 321,636 | — | — |
| 1984-02-15 | $4.34 | $4.52 | 477,422 | — | — |
| 1984-02-14 | $4.48 | $4.67 | 203,922 | — | — |
| 1984-02-13 | $4.37 | $4.55 | 227,990 | — | — |
| 1984-02-10 | $4.63 | $4.82 | 81,394 | — | — |
| 1984-02-09 | $4.74 | $4.94 | 204,797 | — | — |
| 1984-02-08 | $4.74 | $4.94 | 167,163 | — | — |
| 1984-02-07 | $4.86 | $5.05 | 134,781 | — | — |
| 1984-02-06 | $5.03 | $5.23 | 108,087 | — | — |
| 1984-02-03 | $5.03 | $5.21 | 284,440 | — | — |
| 1984-02-02 | $5.03 | $5.21 | 222,738 | — | — |
| 1984-02-01 | $5.28 | $5.47 | 364,958 | — | — |
| 1984-01-31 | $5.43 | $5.62 | 645,898 | — | — |
| 1984-01-30 | $5.03 | $5.21 | 251,620 | — | — |
| 1984-01-27 | $5.23 | $5.41 | 227,990 | — | — |
| 1984-01-26 | $5.20 | $5.38 | 200,858 | — | — |
| 1984-01-25 | $5.20 | $5.38 | 432,786 | — | — |
| 1984-01-24 | $5.14 | $5.32 | 241,555 | — | — |
| 1984-01-23 | $5.17 | $5.35 | 203,484 | — | — |
| 1984-01-20 | $5.20 | $5.38 | 406,093 | — | — |
| 1984-01-19 | $5.03 | $5.21 | 298,006 | — | — |
| 1984-01-18 | $5.03 | $5.21 | 345,704 | — | — |
| 1984-01-17 | $5.06 | $5.24 | 142,658 | — | — |
| 1984-01-16 | $5.17 | $5.35 | 98,460 | — | — |
| 1984-01-13 | $5.17 | $5.35 | 303,694 | — | — |
| 1984-01-12 | $5.26 | $5.44 | 366,709 | — | — |
| 1984-01-11 | $5.20 | $5.38 | 476,109 | — | — |
| 1984-01-10 | $5.17 | $5.35 | 338,702 | — | — |
| 1984-01-09 | $5.31 | $5.50 | 708,912 | — | — |
| 1984-01-06 | $5.20 | $5.38 | 374,586 | — | — |
| 1984-01-05 | $4.91 | $5.09 | 444,164 | — | — |
| 1984-01-04 | $4.86 | $5.03 | 590,760 | — | — |
| 1984-01-03 | $4.77 | $4.94 | 145,283 | — | — |