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 | $3.76 | $3.76 | 105,300 | — | — |
| 1984-12-28 | $3.76 | $3.76 | 192,375 | — | — |
| 1984-12-27 | $3.74 | $3.74 | 437,400 | — | — |
| 1984-12-26 | $3.78 | $3.78 | 187,650 | — | — |
| 1984-12-24 | $3.74 | $3.74 | 97,875 | — | — |
| 1984-12-21 | $3.74 | $3.74 | 282,150 | — | — |
| 1984-12-20 | $3.78 | $3.78 | 380,700 | — | — |
| 1984-12-19 | $3.83 | $3.83 | 785,025 | — | — |
| 1984-12-18 | $3.83 | $3.83 | 544,050 | — | — |
| 1984-12-17 | $3.44 | $3.44 | 164,025 | — | — |
| 1984-12-14 | $3.44 | $3.44 | 178,200 | — | — |
| 1984-12-13 | $3.39 | $3.39 | 423,900 | — | — |
| 1984-12-12 | $3.46 | $3.46 | 240,975 | — | — |
| 1984-12-11 | $3.41 | $3.41 | 495,450 | — | — |
| 1984-12-10 | $3.48 | $3.48 | 359,100 | — | — |
| 1984-12-07 | $3.59 | $3.59 | 208,575 | — | — |
| 1984-12-06 | $3.48 | $3.48 | 253,800 | — | — |
| 1984-12-05 | $3.65 | $3.65 | 161,325 | — | — |
| 1984-12-04 | $3.67 | $3.67 | 49,275 | — | — |
| 1984-12-03 | $3.65 | $3.65 | 132,300 | — | — |
| 1984-11-30 | $3.70 | $3.70 | 127,575 | — | — |
| 1984-11-29 | $3.65 | $3.65 | 112,725 | — | — |
| 1984-11-28 | $3.65 | $3.65 | 485,325 | — | — |
| 1984-11-27 | $3.80 | $3.80 | 76,950 | — | — |
| 1984-11-26 | $3.81 | $3.81 | 137,025 | — | — |
| 1984-11-23 | $3.81 | $3.81 | 143,775 | — | — |
| 1984-11-21 | $3.67 | $3.67 | 514,350 | — | — |
| 1984-11-20 | $3.56 | $3.56 | 1,007,100 | — | — |
| 1984-11-19 | $3.65 | $3.65 | 531,900 | — | — |
| 1984-11-16 | $3.78 | $3.78 | 200,475 | — | — |
| 1984-11-15 | $3.81 | $3.81 | 271,350 | — | — |
| 1984-11-14 | $3.91 | $3.91 | 155,250 | — | — |
| 1984-11-13 | $3.93 | $3.93 | 191,025 | — | — |
| 1984-11-12 | $4.09 | $4.09 | 195,075 | — | — |
| 1984-11-09 | $4.11 | $4.11 | 891,675 | — | — |
| 1984-11-08 | $4.02 | $4.02 | 305,775 | — | — |
| 1984-11-07 | $4.11 | $4.11 | 581,850 | — | — |
| 1984-11-06 | $4.17 | $4.17 | 1,122,525 | — | — |
| 1984-11-05 | $3.93 | $3.93 | 400,950 | — | — |
| 1984-11-02 | $3.83 | $3.83 | 473,175 | — | — |
| 1984-11-01 | $3.78 | $3.78 | 371,925 | — | — |
| 1984-10-31 | $3.76 | $3.76 | 488,025 | — | — |
| 1984-10-30 | $3.93 | $3.93 | 155,250 | — | — |
| 1984-10-29 | $4.00 | $4.00 | 168,075 | — | — |
| 1984-10-26 | $4.02 | $4.02 | 246,375 | — | — |
| 1984-10-25 | $4.02 | $4.02 | 180,900 | — | — |
| 1984-10-24 | $4.04 | $4.04 | 293,625 | — | — |
| 1984-10-23 | $3.96 | $3.96 | 1,484,325 | — | — |
| 1984-10-22 | $4.11 | $4.11 | 1,256,850 | — | — |
| 1984-10-19 | $3.96 | $3.96 | 498,150 | — | — |
| 1984-10-18 | $3.89 | $3.89 | 388,125 | — | — |
| 1984-10-17 | $3.72 | $3.72 | 661,500 | — | — |
| 1984-10-16 | $3.94 | $3.94 | 328,050 | — | — |
| 1984-10-15 | $3.91 | $3.91 | 445,500 | — | — |
| 1984-10-12 | $3.93 | $3.93 | 723,600 | — | — |
| 1984-10-11 | $3.81 | $3.81 | 603,450 | — | — |
| 1984-10-10 | $3.63 | $3.63 | 265,950 | — | — |
| 1984-10-09 | $3.63 | $3.63 | 260,550 | — | — |
| 1984-10-08 | $3.63 | $3.63 | 249,750 | — | — |
| 1984-10-05 | $3.63 | $3.63 | 515,700 | — | — |
| 1984-10-04 | $3.67 | $3.67 | 226,800 | — | — |
| 1984-10-03 | $3.67 | $3.67 | 227,475 | — | — |
| 1984-10-02 | $3.67 | $3.67 | 652,050 | — | — |
| 1984-10-01 | $3.56 | $3.56 | 440,775 | — | — |
| 1984-09-28 | $3.56 | $3.56 | 330,750 | — | — |
| 1984-09-27 | $3.54 | $3.54 | 608,175 | — | — |
| 1984-09-26 | $3.67 | $3.67 | 764,100 | — | — |
| 1984-09-25 | $3.76 | $3.76 | 509,625 | — | — |
| 1984-09-24 | $3.76 | $3.76 | 714,150 | — | — |
| 1984-09-21 | $3.67 | $3.67 | 834,300 | — | — |
| 1984-09-20 | $3.56 | $3.56 | 623,700 | — | — |
| 1984-09-19 | $3.50 | $3.50 | 715,500 | — | — |
| 1984-09-18 | $3.44 | $3.44 | 720,225 | — | — |
| 1984-09-17 | $3.41 | $3.41 | 2,748,600 | — | — |
| 1984-09-14 | $3.52 | $3.52 | 2,016,225 | — | — |
| 1984-09-13 | $3.48 | $3.48 | 3,296,700 | — | — |
| 1984-09-12 | $3.52 | $3.52 | 1,005,750 | — | — |
| 1984-09-11 | $3.59 | $3.59 | 1,993,950 | — | — |
| 1984-09-10 | $3.81 | $3.81 | 1,594,350 | — | — |
| 1984-09-07 | $3.94 | $3.94 | 1,719,900 | — | — |
| 1984-09-06 | $4.22 | $4.22 | 1,047,600 | — | — |
| 1984-09-05 | $4.30 | $4.30 | 502,200 | — | — |
| 1984-09-04 | $4.15 | $4.15 | 394,200 | — | — |
| 1984-08-31 | $4.09 | $4.09 | 533,250 | — | — |
| 1984-08-30 | $4.00 | $4.00 | 1,249,425 | — | — |
| 1984-08-29 | $4.37 | $4.37 | 826,875 | — | — |
| 1984-08-28 | $4.41 | $4.41 | 795,825 | — | — |
| 1984-08-27 | $4.30 | $4.30 | 2,614,275 | — | — |
| 1984-08-24 | $3.81 | $3.81 | 4,552,200 | — | — |
| 1984-08-23 | $4.63 | $4.63 | 3,793,500 | — | — |
| 1984-08-22 | $5.20 | $5.20 | 2,294,325 | — | — |
| 1984-08-21 | $4.98 | $4.98 | 1,113,750 | — | — |
| 1984-08-20 | $4.74 | $4.74 | 914,625 | — | — |
| 1984-08-17 | $4.67 | $4.67 | 911,925 | — | — |
| 1984-08-16 | $4.52 | $4.52 | 1,038,825 | — | — |
| 1984-08-15 | $4.35 | $4.35 | 879,525 | — | — |
| 1984-08-14 | $4.30 | $4.30 | 847,800 | — | — |
| 1984-08-13 | $4.22 | $4.22 | 735,075 | — | — |
| 1984-08-10 | $4.19 | $4.19 | 1,636,200 | — | — |
| 1984-08-09 | $4.09 | $4.09 | 1,658,475 | — | — |
| 1984-08-08 | $3.67 | $3.67 | 940,275 | — | — |
| 1984-08-07 | $3.72 | $3.72 | 1,171,800 | — | — |
| 1984-08-06 | $3.28 | $3.28 | 450,900 | — | — |
| 1984-08-03 | $3.13 | $3.13 | 812,700 | — | — |
| 1984-08-02 | $3.17 | $3.17 | 696,600 | — | — |
| 1984-08-01 | $3.17 | $3.17 | 1,246,725 | — | — |
| 1984-07-31 | $4.41 | $4.41 | 186,300 | — | — |
| 1984-07-30 | $4.37 | $4.37 | 157,275 | — | — |
| 1984-07-27 | $4.35 | $4.35 | 336,150 | — | — |
| 1984-07-26 | $4.33 | $4.33 | 234,900 | — | — |
| 1984-07-25 | $4.33 | $4.33 | 236,250 | — | — |
| 1984-07-24 | $4.39 | $4.39 | 286,200 | — | — |
| 1984-07-23 | $4.35 | $4.35 | 517,050 | — | — |
| 1984-07-20 | $4.20 | $4.20 | 190,350 | — | — |
| 1984-07-19 | $4.20 | $4.20 | 271,350 | — | — |
| 1984-07-18 | $4.22 | $4.22 | 76,950 | — | — |
| 1984-07-17 | $4.24 | $4.24 | 270,675 | — | — |
| 1984-07-16 | $4.24 | $4.24 | 131,625 | — | — |
| 1984-07-13 | $4.35 | $4.35 | 319,275 | — | — |
| 1984-07-12 | $4.33 | $4.33 | 878,175 | — | — |
| 1984-07-11 | $4.13 | $4.13 | 884,250 | — | — |
| 1984-07-10 | $4.48 | $4.48 | 570,375 | — | — |
| 1984-07-09 | $4.44 | $4.44 | 1,011,150 | — | — |
| 1984-07-06 | $4.26 | $4.26 | 542,025 | — | — |
| 1984-07-05 | $4.19 | $4.19 | 508,950 | — | — |
| 1984-07-03 | $4.04 | $4.04 | 256,500 | — | — |
| 1984-07-02 | $4.02 | $4.02 | 525,150 | — | — |
| 1984-06-29 | $4.00 | $4.00 | 452,250 | — | — |
| 1984-06-28 | $3.98 | $3.98 | 480,600 | — | — |
| 1984-06-27 | $3.94 | $3.94 | 487,350 | — | — |
| 1984-06-26 | $3.85 | $3.85 | 681,750 | — | — |
| 1984-06-25 | $3.94 | $3.94 | 1,231,875 | — | — |
| 1984-06-22 | $3.72 | $3.72 | 897,075 | — | — |
| 1984-06-21 | $3.54 | $3.54 | 186,300 | — | — |
| 1984-06-20 | $3.63 | $3.63 | 220,725 | — | — |
| 1984-06-19 | $3.59 | $3.59 | 256,500 | — | — |
| 1984-06-18 | $3.61 | $3.61 | 429,300 | — | — |
| 1984-06-15 | $3.56 | $3.56 | 485,325 | — | — |
| 1984-06-14 | $3.44 | $3.44 | 496,800 | — | — |
| 1984-06-13 | $3.31 | $3.31 | 125,550 | — | — |
| 1984-06-12 | $3.30 | $3.30 | 162,675 | — | — |
| 1984-06-11 | $3.26 | $3.26 | 489,375 | — | — |
| 1984-06-08 | $3.17 | $3.17 | 137,700 | — | — |
| 1984-06-07 | $3.06 | $3.06 | 177,525 | — | — |
| 1984-06-06 | $3.13 | $3.13 | 109,350 | — | — |
| 1984-06-05 | $3.15 | $3.15 | 162,000 | — | — |
| 1984-06-04 | $3.15 | $3.15 | 246,375 | — | — |
| 1984-06-01 | $3.02 | $3.02 | 344,925 | — | — |
| 1984-05-31 | $2.98 | $2.98 | 108,675 | — | — |
| 1984-05-30 | $2.93 | $2.93 | 104,625 | — | — |
| 1984-05-29 | $2.96 | $2.96 | 78,300 | — | — |
| 1984-05-25 | $2.96 | $2.96 | 98,550 | — | — |
| 1984-05-24 | $2.93 | $2.93 | 101,925 | — | — |
| 1984-05-23 | $2.91 | $2.91 | 139,050 | — | — |
| 1984-05-22 | $2.98 | $2.98 | 141,750 | — | — |
| 1984-05-21 | $2.93 | $2.93 | 777,600 | — | — |
| 1984-05-18 | $2.89 | $2.89 | 275,400 | — | — |
| 1984-05-17 | $2.93 | $2.93 | 479,250 | — | — |
| 1984-05-16 | $2.76 | $2.76 | 192,375 | — | — |
| 1984-05-15 | $2.76 | $2.76 | 176,850 | — | — |
| 1984-05-14 | $2.72 | $2.72 | 296,325 | — | — |
| 1984-05-11 | $2.70 | $2.70 | 167,400 | — | — |
| 1984-05-10 | $2.69 | $2.69 | 176,175 | — | — |
| 1984-05-09 | $2.70 | $2.70 | 197,100 | — | — |
| 1984-05-08 | $2.65 | $2.65 | 228,150 | — | — |
| 1984-05-07 | $2.65 | $2.65 | 268,650 | — | — |
| 1984-05-04 | $2.72 | $2.72 | 431,325 | — | — |
| 1984-05-03 | $2.74 | $2.74 | 436,725 | — | — |
| 1984-05-02 | $2.81 | $2.81 | 440,775 | — | — |
| 1984-05-01 | $3.00 | $3.00 | 261,225 | — | — |
| 1984-04-30 | $3.09 | $3.09 | 322,650 | — | — |
| 1984-04-27 | $3.20 | $3.20 | 236,250 | — | — |
| 1984-04-26 | $3.07 | $3.07 | 357,750 | — | — |
| 1984-04-25 | $3.17 | $3.17 | 1,030,725 | — | — |
| 1984-04-24 | $3.11 | $3.11 | 888,975 | — | — |
| 1984-04-23 | $2.87 | $2.87 | 230,850 | — | — |
| 1984-04-19 | $2.83 | $2.83 | 255,825 | — | — |
| 1984-04-18 | $2.78 | $2.78 | 375,300 | — | — |
| 1984-04-17 | $2.80 | $2.80 | 346,950 | — | — |
| 1984-04-16 | $2.70 | $2.70 | 490,725 | — | — |
| 1984-04-13 | $2.65 | $2.65 | 228,150 | — | — |
| 1984-04-12 | $2.50 | $2.50 | 83,025 | — | — |
| 1984-04-11 | $2.48 | $2.48 | 210,600 | — | — |
| 1984-04-10 | $2.57 | $2.57 | 186,975 | — | — |
| 1984-04-09 | $2.63 | $2.63 | 185,625 | — | — |
| 1984-04-06 | $2.63 | $2.63 | 195,750 | — | — |
| 1984-04-05 | $2.61 | $2.61 | 247,725 | — | — |
| 1984-04-04 | $2.65 | $2.65 | 90,450 | — | — |
| 1984-04-03 | $2.63 | $2.63 | 129,600 | — | — |
| 1984-04-02 | $2.67 | $2.67 | 280,800 | — | — |
| 1984-03-30 | $2.63 | $2.63 | 164,025 | — | — |
| 1984-03-29 | $2.59 | $2.59 | 244,350 | — | — |
| 1984-03-28 | $2.57 | $2.57 | 99,900 | — | — |
| 1984-03-27 | $2.57 | $2.57 | 86,400 | — | — |
| 1984-03-26 | $2.56 | $2.56 | 180,900 | — | — |
| 1984-03-23 | $2.56 | $2.56 | 126,900 | — | — |
| 1984-03-22 | $2.48 | $2.48 | 126,225 | — | — |
| 1984-03-21 | $2.44 | $2.44 | 186,300 | — | — |
| 1984-03-20 | $2.63 | $2.63 | 230,850 | — | — |
| 1984-03-19 | $2.63 | $2.63 | 135,675 | — | — |
| 1984-03-16 | $2.48 | $2.48 | 431,325 | — | — |
| 1984-03-15 | $2.67 | $2.67 | 414,450 | — | — |
| 1984-03-14 | $2.63 | $2.63 | 249,075 | — | — |
| 1984-03-13 | $2.37 | $2.37 | 384,075 | — | — |
| 1984-03-12 | $2.48 | $2.48 | 292,275 | — | — |
| 1984-03-09 | $2.59 | $2.59 | 441,450 | — | — |
| 1984-03-08 | $2.52 | $2.52 | 411,075 | — | — |
| 1984-03-07 | $2.37 | $2.37 | 425,925 | — | — |
| 1984-03-06 | $2.26 | $2.26 | 367,875 | — | — |
| 1984-03-05 | $2.06 | $2.06 | 173,475 | — | — |
| 1984-03-02 | $2.06 | $2.06 | 92,475 | — | — |
| 1984-03-01 | $3.07 | $3.07 | 46,575 | — | — |
| 1984-02-29 | $3.07 | $3.07 | 184,950 | — | — |
| 1984-02-28 | $3.17 | $3.17 | 31,050 | — | — |
| 1984-02-27 | $3.19 | $3.19 | 67,500 | — | — |
| 1984-02-24 | $3.15 | $3.15 | 60,075 | — | — |
| 1984-02-23 | $3.09 | $3.09 | 132,300 | — | — |
| 1984-02-22 | $3.07 | $3.07 | 94,500 | — | — |
| 1984-02-21 | $3.00 | $3.00 | 88,425 | — | — |
| 1984-02-17 | $3.00 | $3.00 | 114,750 | — | — |
| 1984-02-16 | $2.98 | $2.98 | 121,500 | — | — |
| 1984-02-15 | $2.93 | $2.93 | 84,375 | — | — |
| 1984-02-14 | $3.07 | $3.07 | 139,050 | — | — |
| 1984-02-13 | $3.17 | $3.17 | 138,375 | — | — |
| 1984-02-10 | $3.28 | $3.28 | 176,175 | — | — |
| 1984-02-09 | $3.28 | $3.28 | 218,025 | — | — |
| 1984-02-08 | $3.52 | $3.52 | 89,100 | — | — |
| 1984-02-07 | $3.50 | $3.50 | 196,425 | — | — |
| 1984-02-06 | $3.46 | $3.46 | 213,300 | — | — |
| 1984-02-03 | $3.50 | $3.50 | 218,700 | — | — |
| 1984-02-02 | $3.44 | $3.44 | 134,325 | — | — |
| 1984-02-01 | $3.35 | $3.35 | 130,275 | — | — |
| 1984-01-31 | $3.35 | $3.35 | 83,025 | — | — |
| 1984-01-30 | $3.33 | $3.33 | 199,125 | — | — |
| 1984-01-27 | $3.44 | $3.44 | 205,200 | — | — |
| 1984-01-26 | $3.09 | $3.09 | 153,225 | — | — |
| 1984-01-25 | $3.07 | $3.07 | 40,500 | — | — |
| 1984-01-24 | $3.06 | $3.06 | 76,275 | — | — |
| 1984-01-23 | $3.07 | $3.07 | 65,475 | — | — |
| 1984-01-20 | $3.07 | $3.07 | 55,350 | — | — |
| 1984-01-19 | $3.09 | $3.09 | 89,100 | — | — |
| 1984-01-18 | $3.11 | $3.11 | 103,950 | — | — |
| 1984-01-17 | $3.07 | $3.07 | 187,650 | — | — |
| 1984-01-16 | $2.94 | $2.94 | 43,200 | — | — |
| 1984-01-13 | $2.93 | $2.93 | 152,550 | — | — |
| 1984-01-12 | $2.74 | $2.74 | 102,600 | — | — |
| 1984-01-11 | $2.87 | $2.87 | 49,275 | — | — |
| 1984-01-10 | $2.87 | $2.87 | 72,225 | — | — |
| 1984-01-09 | $2.94 | $2.94 | 28,350 | — | — |
| 1984-01-06 | $2.94 | $2.94 | 94,500 | — | — |
| 1984-01-05 | $2.89 | $2.89 | 52,650 | — | — |
| 1984-01-04 | $2.89 | $2.89 | 26,325 | — | — |
| 1984-01-03 | $2.87 | $2.87 | 33,750 | — | — |