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
- 1978-10-31 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 | $3.26 | $3.26 | 172,784 | — | — |
| 1984-12-28 | $3.21 | $3.21 | 92,345 | — | — |
| 1984-12-27 | $3.12 | $3.12 | 66,150 | — | — |
| 1984-12-26 | $3.26 | $3.26 | 88,906 | — | — |
| 1984-12-24 | $3.12 | $3.12 | 22,756 | — | — |
| 1984-12-21 | $3.12 | $3.12 | 246,607 | — | — |
| 1984-12-20 | $2.93 | $2.93 | 380,230 | — | — |
| 1984-12-19 | $2.98 | $2.98 | 398,223 | — | — |
| 1984-12-18 | $2.98 | $2.98 | 302,702 | — | — |
| 1984-12-17 | $2.79 | $2.79 | 87,847 | — | — |
| 1984-12-14 | $2.79 | $2.79 | 212,474 | — | — |
| 1984-12-13 | $2.74 | $2.74 | 116,689 | — | — |
| 1984-12-12 | $2.74 | $2.74 | 109,809 | — | — |
| 1984-12-11 | $2.79 | $2.79 | 57,683 | — | — |
| 1984-12-10 | $2.79 | $2.79 | 257,720 | — | — |
| 1984-12-07 | $2.88 | $2.88 | 100,813 | — | — |
| 1984-12-06 | $2.93 | $2.93 | 609,109 | — | — |
| 1984-12-05 | $2.83 | $2.83 | 111,397 | — | — |
| 1984-12-04 | $2.98 | $2.98 | 190,247 | — | — |
| 1984-12-03 | $2.93 | $2.93 | 85,466 | — | — |
| 1984-11-30 | $2.83 | $2.83 | 386,051 | — | — |
| 1984-11-29 | $2.74 | $2.74 | 143,942 | — | — |
| 1984-11-28 | $2.88 | $2.88 | 46,570 | — | — |
| 1984-11-27 | $2.98 | $2.98 | 46,570 | — | — |
| 1984-11-26 | $2.79 | $2.79 | 101,342 | — | — |
| 1984-11-23 | $2.83 | $2.83 | 31,752 | — | — |
| 1984-11-21 | $2.88 | $2.88 | 41,542 | — | — |
| 1984-11-20 | $2.98 | $2.98 | 261,954 | — | — |
| 1984-11-19 | $2.88 | $2.88 | 88,112 | — | — |
| 1984-11-16 | $3.02 | $3.02 | 112,455 | — | — |
| 1984-11-15 | $3.12 | $3.12 | 51,597 | — | — |
| 1984-11-14 | $3.17 | $3.17 | 73,030 | — | — |
| 1984-11-13 | $3.07 | $3.07 | 44,453 | — | — |
| 1984-11-12 | $2.98 | $2.98 | 68,002 | — | — |
| 1984-11-09 | $2.79 | $2.79 | 450,878 | — | — |
| 1984-11-08 | $2.83 | $2.83 | 250,576 | — | — |
| 1984-11-07 | $3.02 | $3.02 | 318,049 | — | — |
| 1984-11-06 | $3.17 | $3.17 | 131,242 | — | — |
| 1984-11-05 | $3.12 | $3.12 | 52,391 | — | — |
| 1984-11-02 | $3.02 | $3.02 | 86,789 | — | — |
| 1984-11-01 | $3.12 | $3.12 | 125,420 | — | — |
| 1984-10-31 | $3.12 | $3.12 | 68,267 | — | — |
| 1984-10-30 | $3.12 | $3.12 | 55,301 | — | — |
| 1984-10-29 | $3.17 | $3.17 | 50,539 | — | — |
| 1984-10-26 | $3.26 | $3.26 | 122,774 | — | — |
| 1984-10-25 | $3.21 | $3.21 | 170,932 | — | — |
| 1984-10-24 | $3.45 | $3.45 | 52,126 | — | — |
| 1984-10-23 | $3.59 | $3.59 | 248,989 | — | — |
| 1984-10-22 | $3.59 | $3.59 | 160,083 | — | — |
| 1984-10-19 | $3.64 | $3.64 | 546,399 | — | — |
| 1984-10-18 | $3.50 | $3.50 | 123,833 | — | — |
| 1984-10-17 | $3.35 | $3.35 | 116,953 | — | — |
| 1984-10-16 | $3.35 | $3.35 | 56,360 | — | — |
| 1984-10-15 | $3.31 | $3.31 | 38,102 | — | — |
| 1984-10-12 | $3.21 | $3.21 | 62,975 | — | — |
| 1984-10-11 | $3.26 | $3.26 | 135,211 | — | — |
| 1984-10-10 | $3.26 | $3.26 | 175,694 | — | — |
| 1984-10-09 | $3.17 | $3.17 | 62,710 | — | — |
| 1984-10-08 | $3.12 | $3.12 | 64,033 | — | — |
| 1984-10-05 | $3.31 | $3.31 | 142,884 | — | — |
| 1984-10-04 | $3.40 | $3.40 | 59,800 | — | — |
| 1984-10-03 | $3.50 | $3.50 | 85,730 | — | — |
| 1984-10-02 | $3.54 | $3.54 | 160,877 | — | — |
| 1984-10-01 | $3.54 | $3.54 | 132,035 | — | — |
| 1984-09-28 | $3.73 | $3.73 | 476,280 | — | — |
| 1984-09-27 | $3.64 | $3.64 | 161,671 | — | — |
| 1984-09-26 | $3.73 | $3.73 | 260,631 | — | — |
| 1984-09-25 | $3.68 | $3.68 | 370,969 | — | — |
| 1984-09-24 | $3.73 | $3.73 | 85,201 | — | — |
| 1984-09-21 | $3.78 | $3.78 | 287,620 | — | — |
| 1984-09-20 | $3.78 | $3.78 | 161,141 | — | — |
| 1984-09-19 | $3.78 | $3.78 | 1,527,800 | — | — |
| 1984-09-18 | $3.78 | $3.78 | 101,342 | — | — |
| 1984-09-17 | $3.83 | $3.83 | 107,428 | — | — |
| 1984-09-14 | $3.83 | $3.83 | 286,826 | — | — |
| 1984-09-13 | $3.73 | $3.73 | 217,766 | — | — |
| 1984-09-12 | $3.64 | $3.64 | 554,337 | — | — |
| 1984-09-11 | $3.83 | $3.83 | 95,256 | — | — |
| 1984-09-10 | $3.83 | $3.83 | 107,692 | — | — |
| 1984-09-07 | $3.83 | $3.83 | 214,591 | — | — |
| 1984-09-06 | $3.83 | $3.83 | 93,933 | — | — |
| 1984-09-05 | $3.83 | $3.83 | 119,864 | — | — |
| 1984-09-04 | $3.92 | $3.92 | 101,871 | — | — |
| 1984-08-31 | $4.06 | $4.06 | 301,115 | — | — |
| 1984-08-30 | $3.87 | $3.87 | 58,477 | — | — |
| 1984-08-29 | $3.92 | $3.92 | 161,935 | — | — |
| 1984-08-28 | $3.97 | $3.97 | 53,978 | — | — |
| 1984-08-27 | $3.92 | $3.92 | 132,035 | — | — |
| 1984-08-24 | $3.92 | $3.92 | 215,914 | — | — |
| 1984-08-23 | $4.11 | $4.11 | 401,398 | — | — |
| 1984-08-22 | $4.16 | $4.16 | 372,028 | — | — |
| 1984-08-21 | $4.11 | $4.11 | 359,062 | — | — |
| 1984-08-20 | $3.92 | $3.92 | 314,345 | — | — |
| 1984-08-17 | $4.11 | $4.11 | 1,146,776 | — | — |
| 1984-08-16 | $3.87 | $3.87 | 994,631 | — | — |
| 1984-08-15 | $3.59 | $3.59 | 434,738 | — | — |
| 1984-08-14 | $3.45 | $3.45 | 81,497 | — | — |
| 1984-08-13 | $3.50 | $3.50 | 158,495 | — | — |
| 1984-08-10 | $3.31 | $3.31 | 465,696 | — | — |
| 1984-08-09 | $3.45 | $3.45 | 116,953 | — | — |
| 1984-08-08 | $3.31 | $3.31 | 97,902 | — | — |
| 1984-08-07 | $3.40 | $3.40 | 136,798 | — | — |
| 1984-08-06 | $3.40 | $3.40 | 637,421 | — | — |
| 1984-08-03 | $3.26 | $3.26 | 323,606 | — | — |
| 1984-08-02 | $2.88 | $2.88 | 107,428 | — | — |
| 1984-08-01 | $2.79 | $2.79 | 217,237 | — | — |
| 1984-07-31 | $2.65 | $2.65 | 103,723 | — | — |
| 1984-07-30 | $2.74 | $2.74 | 78,851 | — | — |
| 1984-07-27 | $2.65 | $2.65 | 217,501 | — | — |
| 1984-07-26 | $2.65 | $2.65 | 99,754 | — | — |
| 1984-07-25 | $2.65 | $2.65 | 108,751 | — | — |
| 1984-07-24 | $2.50 | $2.50 | 71,442 | — | — |
| 1984-07-23 | $2.50 | $2.50 | 106,105 | — | — |
| 1984-07-20 | $2.50 | $2.50 | 128,331 | — | — |
| 1984-07-19 | $2.46 | $2.46 | 109,280 | — | — |
| 1984-07-18 | $2.60 | $2.60 | 76,469 | — | — |
| 1984-07-17 | $2.55 | $2.55 | 82,291 | — | — |
| 1984-07-16 | $2.65 | $2.65 | 45,511 | — | — |
| 1984-07-13 | $2.69 | $2.69 | 66,415 | — | — |
| 1984-07-12 | $2.79 | $2.79 | 28,048 | — | — |
| 1984-07-11 | $2.74 | $2.74 | 37,573 | — | — |
| 1984-07-10 | $2.83 | $2.83 | 263,012 | — | — |
| 1984-07-09 | $2.83 | $2.83 | 45,247 | — | — |
| 1984-07-06 | $2.83 | $2.83 | 32,017 | — | — |
| 1984-07-05 | $2.83 | $2.83 | 33,075 | — | — |
| 1984-07-03 | $2.74 | $2.74 | 32,810 | — | — |
| 1984-07-02 | $2.83 | $2.83 | 37,044 | — | — |
| 1984-06-29 | $2.93 | $2.93 | 54,508 | — | — |
| 1984-06-28 | $2.83 | $2.83 | 27,518 | — | — |
| 1984-06-27 | $2.79 | $2.79 | 109,015 | — | — |
| 1984-06-26 | $2.88 | $2.88 | 62,181 | — | — |
| 1984-06-25 | $2.98 | $2.98 | 197,392 | — | — |
| 1984-06-22 | $2.93 | $2.93 | 177,017 | — | — |
| 1984-06-21 | $3.02 | $3.02 | 64,562 | — | — |
| 1984-06-20 | $2.93 | $2.93 | 88,112 | — | — |
| 1984-06-19 | $2.93 | $2.93 | 64,298 | — | — |
| 1984-06-18 | $2.88 | $2.88 | 83,349 | — | — |
| 1984-06-15 | $2.79 | $2.79 | 582,120 | — | — |
| 1984-06-14 | $2.69 | $2.69 | 458,816 | — | — |
| 1984-06-13 | $2.79 | $2.79 | 151,351 | — | — |
| 1984-06-12 | $2.93 | $2.93 | 44,188 | — | — |
| 1984-06-11 | $2.98 | $2.98 | 128,860 | — | — |
| 1984-06-08 | $2.98 | $2.98 | 39,161 | — | — |
| 1984-06-07 | $3.02 | $3.02 | 50,539 | — | — |
| 1984-06-06 | $3.17 | $3.17 | 38,367 | — | — |
| 1984-06-05 | $3.26 | $3.26 | 46,570 | — | — |
| 1984-06-04 | $3.31 | $3.31 | 37,838 | — | — |
| 1984-06-01 | $3.31 | $3.31 | 130,183 | — | — |
| 1984-05-31 | $3.17 | $3.17 | 223,058 | — | — |
| 1984-05-30 | $3.35 | $3.35 | 172,255 | — | — |
| 1984-05-29 | $3.21 | $3.21 | 20,110 | — | — |
| 1984-05-25 | $3.21 | $3.21 | 50,274 | — | — |
| 1984-05-24 | $3.26 | $3.26 | 82,555 | — | — |
| 1984-05-23 | $3.31 | $3.31 | 86,524 | — | — |
| 1984-05-22 | $3.26 | $3.26 | 34,927 | — | — |
| 1984-05-21 | $3.40 | $3.40 | 33,075 | — | — |
| 1984-05-18 | $3.40 | $3.40 | 97,373 | — | — |
| 1984-05-17 | $3.50 | $3.50 | 90,229 | — | — |
| 1984-05-16 | $3.54 | $3.54 | 181,780 | — | — |
| 1984-05-15 | $3.50 | $3.50 | 333,396 | — | — |
| 1984-05-14 | $3.35 | $3.35 | 117,218 | — | — |
| 1984-05-11 | $3.35 | $3.35 | 272,009 | — | — |
| 1984-05-10 | $3.35 | $3.35 | 211,945 | — | — |
| 1984-05-09 | $3.21 | $3.21 | 51,597 | — | — |
| 1984-05-08 | $3.26 | $3.26 | 121,451 | — | — |
| 1984-05-07 | $3.26 | $3.26 | 131,506 | — | — |
| 1984-05-04 | $3.31 | $3.31 | 522,056 | — | — |
| 1984-05-03 | $3.26 | $3.26 | 78,586 | — | — |
| 1984-05-02 | $3.31 | $3.31 | 410,130 | — | — |
| 1984-05-01 | $3.26 | $3.26 | 324,135 | — | — |
| 1984-04-30 | $3.12 | $3.12 | 292,912 | — | — |
| 1984-04-27 | $3.07 | $3.07 | 392,931 | — | — |
| 1984-04-26 | $3.17 | $3.17 | 249,518 | — | — |
| 1984-04-25 | $2.98 | $2.98 | 102,665 | — | — |
| 1984-04-24 | $2.98 | $2.98 | 179,134 | — | — |
| 1984-04-23 | $2.88 | $2.88 | 139,180 | — | — |
| 1984-04-19 | $2.88 | $2.88 | 547,722 | — | — |
| 1984-04-18 | $3.07 | $3.07 | 469,400 | — | — |
| 1984-04-17 | $3.12 | $3.12 | 124,362 | — | — |
| 1984-04-16 | $3.07 | $3.07 | 146,853 | — | — |
| 1984-04-13 | $2.93 | $2.93 | 314,345 | — | — |
| 1984-04-12 | $2.79 | $2.79 | 455,377 | — | — |
| 1984-04-11 | $2.98 | $2.98 | 151,616 | — | — |
| 1984-04-10 | $3.07 | $3.07 | 177,017 | — | — |
| 1984-04-09 | $2.98 | $2.98 | 216,178 | — | — |
| 1984-04-06 | $3.12 | $3.12 | 119,599 | — | — |
| 1984-04-05 | $3.12 | $3.12 | 443,470 | — | — |
| 1984-04-04 | $3.31 | $3.31 | 61,916 | — | — |
| 1984-04-03 | $3.31 | $3.31 | 91,022 | — | — |
| 1984-04-02 | $3.31 | $3.31 | 75,146 | — | — |
| 1984-03-30 | $3.31 | $3.31 | 82,291 | — | — |
| 1984-03-29 | $3.31 | $3.31 | 155,849 | — | — |
| 1984-03-28 | $3.21 | $3.21 | 186,808 | — | — |
| 1984-03-27 | $3.17 | $3.17 | 235,229 | — | — |
| 1984-03-26 | $3.40 | $3.40 | 254,281 | — | — |
| 1984-03-23 | $3.40 | $3.40 | 470,723 | — | — |
| 1984-03-22 | $3.40 | $3.40 | 145,530 | — | — |
| 1984-03-21 | $3.50 | $3.50 | 232,319 | — | — |
| 1984-03-20 | $3.45 | $3.45 | 163,523 | — | — |
| 1984-03-19 | $3.40 | $3.40 | 161,141 | — | — |
| 1984-03-16 | $3.64 | $3.64 | 512,266 | — | — |
| 1984-03-15 | $3.54 | $3.54 | 385,258 | — | — |
| 1984-03-14 | $3.59 | $3.59 | 396,900 | — | — |
| 1984-03-13 | $3.50 | $3.50 | 231,525 | — | — |
| 1984-03-12 | $3.35 | $3.35 | 122,510 | — | — |
| 1984-03-09 | $3.26 | $3.26 | 58,212 | — | — |
| 1984-03-08 | $3.26 | $3.26 | 83,084 | — | — |
| 1984-03-07 | $3.21 | $3.21 | 57,947 | — | — |
| 1984-03-06 | $3.26 | $3.26 | 100,019 | — | — |
| 1984-03-05 | $3.31 | $3.31 | 101,342 | — | — |
| 1984-03-02 | $3.35 | $3.35 | 37,044 | — | — |
| 1984-03-01 | $3.26 | $3.26 | 86,789 | — | — |
| 1984-02-29 | $3.21 | $3.21 | 102,665 | — | — |
| 1984-02-28 | $3.31 | $3.31 | 89,699 | — | — |
| 1984-02-27 | $3.50 | $3.50 | 122,510 | — | — |
| 1984-02-24 | $3.45 | $3.45 | 180,193 | — | — |
| 1984-02-23 | $3.17 | $3.17 | 107,428 | — | — |
| 1984-02-22 | $3.21 | $3.21 | 83,878 | — | — |
| 1984-02-21 | $3.26 | $3.26 | 77,792 | — | — |
| 1984-02-17 | $3.31 | $3.31 | 101,871 | — | — |
| 1984-02-16 | $3.40 | $3.40 | 56,095 | — | — |
| 1984-02-15 | $3.50 | $3.50 | 348,743 | — | — |
| 1984-02-14 | $3.54 | $3.54 | 184,955 | — | — |
| 1984-02-13 | $3.21 | $3.21 | 119,599 | — | — |
| 1984-02-10 | $3.26 | $3.26 | 242,903 | — | — |
| 1984-02-09 | $3.02 | $3.02 | 184,691 | — | — |
| 1984-02-08 | $3.02 | $3.02 | 286,297 | — | — |
| 1984-02-07 | $3.07 | $3.07 | 452,201 | — | — |
| 1984-02-06 | $3.12 | $3.12 | 258,779 | — | — |
| 1984-02-03 | $3.40 | $3.40 | 107,163 | — | — |
| 1984-02-02 | $3.50 | $3.50 | 85,201 | — | — |
| 1984-02-01 | $3.50 | $3.50 | 159,025 | — | — |
| 1984-01-31 | $3.59 | $3.59 | 227,556 | — | — |
| 1984-01-30 | $3.50 | $3.50 | 193,687 | — | — |
| 1984-01-27 | $3.73 | $3.73 | 88,641 | — | — |
| 1984-01-26 | $3.83 | $3.83 | 191,835 | — | — |
| 1984-01-25 | $3.87 | $3.87 | 372,557 | — | — |
| 1984-01-24 | $3.83 | $3.83 | 360,121 | — | — |
| 1984-01-23 | $3.83 | $3.83 | 89,964 | — | — |
| 1984-01-20 | $3.87 | $3.87 | 279,418 | — | — |
| 1984-01-19 | $3.97 | $3.97 | 659,119 | — | — |
| 1984-01-18 | $4.16 | $4.16 | 912,341 | — | — |
| 1984-01-17 | $4.35 | $4.35 | 1,571,989 | — | — |
| 1984-01-16 | $4.06 | $4.06 | 288,943 | — | — |
| 1984-01-13 | $4.06 | $4.06 | 725,269 | — | — |
| 1984-01-12 | $3.87 | $3.87 | 490,833 | — | — |
| 1984-01-11 | $3.92 | $3.92 | 185,220 | — | — |
| 1984-01-10 | $3.83 | $3.83 | 503,534 | — | — |
| 1984-01-09 | $3.78 | $3.78 | 179,663 | — | — |
| 1984-01-06 | $3.78 | $3.78 | 350,595 | — | — |
| 1984-01-05 | $3.64 | $3.64 | 594,292 | — | — |
| 1984-01-04 | $3.50 | $3.50 | 114,572 | — | — |
| 1984-01-03 | $3.35 | $3.35 | 161,141 | — | — |