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 | $5.19 | $5.19 | 70,800 | — | — |
| 1984-12-28 | $5.23 | $5.23 | 99,000 | — | — |
| 1984-12-27 | $5.23 | $5.23 | 54,000 | — | — |
| 1984-12-26 | $5.27 | $5.27 | 26,400 | — | — |
| 1984-12-24 | $5.31 | $5.31 | 70,200 | — | — |
| 1984-12-21 | $5.31 | $5.31 | 282,600 | — | — |
| 1984-12-20 | $5.31 | $5.31 | 150,600 | — | — |
| 1984-12-19 | $5.33 | $5.33 | 283,200 | — | — |
| 1984-12-18 | $5.29 | $5.29 | 256,800 | — | — |
| 1984-12-17 | $5.19 | $5.19 | 150,000 | — | — |
| 1984-12-14 | $5.19 | $5.19 | 524,400 | — | — |
| 1984-12-13 | $5.19 | $5.19 | 385,200 | — | — |
| 1984-12-12 | $5.15 | $5.15 | 452,400 | — | — |
| 1984-12-11 | $5.17 | $5.17 | 243,000 | — | — |
| 1984-12-10 | $5.17 | $5.17 | 1,078,800 | — | — |
| 1984-12-07 | $5.10 | $5.10 | 408,600 | — | — |
| 1984-12-06 | $5.13 | $5.12 | 69,000 | — | — |
| 1984-12-05 | $5.10 | $5.10 | 337,800 | — | — |
| 1984-12-04 | $5.10 | $5.10 | 327,600 | — | — |
| 1984-12-03 | $5.13 | $5.12 | 2,022,000 | — | — |
| 1984-11-30 | $5.15 | $5.15 | 313,800 | — | — |
| 1984-11-29 | $5.17 | $5.17 | 290,400 | — | — |
| 1984-11-28 | $5.17 | $5.17 | 697,800 | — | — |
| 1984-11-27 | $5.15 | $5.15 | 248,400 | — | — |
| 1984-11-26 | $5.15 | $5.15 | 1,132,200 | — | — |
| 1984-11-23 | $5.13 | $5.12 | 1,510,200 | — | — |
| 1984-11-21 | $5.06 | $5.06 | 1,343,400 | — | — |
| 1984-11-20 | $5.10 | $5.10 | 858,600 | — | — |
| 1984-11-19 | $5.10 | $5.10 | 316,800 | — | — |
| 1984-11-16 | $5.13 | $5.12 | 747,000 | — | — |
| 1984-11-15 | $5.17 | $5.17 | 818,400 | — | — |
| 1984-11-14 | $5.15 | $5.15 | 160,800 | — | — |
| 1984-11-13 | $5.17 | $5.17 | 415,800 | — | — |
| 1984-11-12 | $5.21 | $5.21 | 98,400 | — | — |
| 1984-11-09 | $5.21 | $5.21 | 245,400 | — | — |
| 1984-11-08 | $5.21 | $5.21 | 260,400 | — | — |
| 1984-11-07 | $5.21 | $5.21 | 453,600 | — | — |
| 1984-11-06 | $5.29 | $5.29 | 129,000 | — | — |
| 1984-11-05 | $5.21 | $5.21 | 369,000 | — | — |
| 1984-11-02 | $5.15 | $5.15 | 783,600 | — | — |
| 1984-11-01 | $5.08 | $5.08 | 941,400 | — | — |
| 1984-10-31 | $5.19 | $5.19 | 2,503,200 | — | — |
| 1984-10-30 | $5.25 | $5.25 | 3,979,200 | — | — |
| 1984-10-29 | $5.31 | $5.31 | 752,400 | — | — |
| 1984-10-26 | $5.42 | $5.42 | 190,800 | — | — |
| 1984-10-25 | $5.44 | $5.44 | 151,200 | — | — |
| 1984-10-24 | $5.54 | $5.54 | 661,800 | — | — |
| 1984-10-23 | $5.52 | $5.52 | 311,400 | — | — |
| 1984-10-22 | $5.52 | $5.52 | 284,400 | — | — |
| 1984-10-19 | $5.54 | $5.54 | 527,400 | — | — |
| 1984-10-18 | $5.52 | $5.52 | 663,600 | — | — |
| 1984-10-17 | $5.44 | $5.44 | 572,400 | — | — |
| 1984-10-16 | $5.46 | $5.46 | 262,200 | — | — |
| 1984-10-15 | $5.48 | $5.48 | 1,279,200 | — | — |
| 1984-10-12 | $5.35 | $5.35 | 297,600 | — | — |
| 1984-10-11 | $5.29 | $5.29 | 694,800 | — | — |
| 1984-10-10 | $5.29 | $5.29 | 1,069,800 | — | — |
| 1984-10-09 | $5.25 | $5.25 | 114,600 | — | — |
| 1984-10-08 | $5.27 | $5.27 | 349,200 | — | — |
| 1984-10-05 | $5.27 | $5.27 | 197,400 | — | — |
| 1984-10-04 | $5.27 | $5.27 | 241,200 | — | — |
| 1984-10-03 | $5.23 | $5.23 | 76,200 | — | — |
| 1984-10-02 | $5.25 | $5.25 | 229,200 | — | — |
| 1984-10-01 | $5.27 | $5.27 | 421,200 | — | — |
| 1984-09-28 | $5.25 | $5.25 | 201,600 | — | — |
| 1984-09-27 | $5.23 | $5.23 | 456,600 | — | — |
| 1984-09-26 | $5.17 | $5.17 | 372,000 | — | — |
| 1984-09-25 | $5.10 | $5.10 | 235,800 | — | — |
| 1984-09-24 | $5.08 | $5.08 | 117,000 | — | — |
| 1984-09-21 | $5.13 | $5.12 | 186,600 | — | — |
| 1984-09-20 | $5.13 | $5.12 | 294,600 | — | — |
| 1984-09-19 | $5.06 | $5.06 | 327,000 | — | — |
| 1984-09-18 | $5.04 | $5.04 | 582,000 | — | — |
| 1984-09-17 | $5.02 | $5.02 | 175,200 | — | — |
| 1984-09-14 | $4.96 | $4.96 | 469,800 | — | — |
| 1984-09-13 | $4.81 | $4.81 | 111,000 | — | — |
| 1984-09-12 | $4.85 | $4.85 | 227,400 | — | — |
| 1984-09-11 | $4.83 | $4.83 | 327,000 | — | — |
| 1984-09-10 | $4.90 | $4.90 | 501,000 | — | — |
| 1984-09-07 | $4.96 | $4.96 | 153,000 | — | — |
| 1984-09-06 | $4.96 | $4.96 | 551,400 | — | — |
| 1984-09-05 | $4.94 | $4.94 | 217,800 | — | — |
| 1984-09-04 | $4.90 | $4.90 | 960,000 | — | — |
| 1984-08-31 | $4.92 | $4.92 | 198,600 | — | — |
| 1984-08-30 | $4.92 | $4.92 | 181,800 | — | — |
| 1984-08-29 | $4.90 | $4.90 | 484,800 | — | — |
| 1984-08-28 | $4.88 | $4.87 | 534,600 | — | — |
| 1984-08-27 | $4.83 | $4.83 | 94,200 | — | — |
| 1984-08-24 | $4.88 | $4.87 | 52,800 | — | — |
| 1984-08-23 | $4.88 | $4.87 | 84,600 | — | — |
| 1984-08-22 | $4.90 | $4.90 | 303,600 | — | — |
| 1984-08-21 | $4.83 | $4.83 | 251,400 | — | — |
| 1984-08-20 | $4.83 | $4.83 | 1,018,800 | — | — |
| 1984-08-17 | $4.83 | $4.83 | 172,200 | — | — |
| 1984-08-16 | $4.77 | $4.77 | 420,000 | — | — |
| 1984-08-15 | $4.73 | $4.73 | 248,400 | — | — |
| 1984-08-14 | $4.75 | $4.75 | 773,400 | — | — |
| 1984-08-13 | $4.71 | $4.71 | 793,800 | — | — |
| 1984-08-10 | $4.69 | $4.69 | 383,400 | — | — |
| 1984-08-09 | $4.67 | $4.67 | 661,200 | — | — |
| 1984-08-08 | $4.65 | $4.65 | 477,000 | — | — |
| 1984-08-07 | $4.67 | $4.67 | 169,800 | — | — |
| 1984-08-06 | $4.67 | $4.67 | 934,200 | — | — |
| 1984-08-03 | $4.63 | $4.62 | 255,600 | — | — |
| 1984-08-02 | $4.65 | $4.65 | 744,000 | — | — |
| 1984-08-01 | $4.60 | $4.60 | 467,400 | — | — |
| 1984-07-31 | $4.75 | $4.75 | 3,477,600 | — | — |
| 1984-07-30 | $4.75 | $4.75 | 2,008,200 | — | — |
| 1984-07-27 | $4.79 | $4.79 | 154,200 | — | — |
| 1984-07-26 | $4.79 | $4.79 | 546,000 | — | — |
| 1984-07-25 | $4.73 | $4.73 | 332,400 | — | — |
| 1984-07-24 | $4.63 | $4.62 | 601,800 | — | — |
| 1984-07-23 | $4.60 | $4.60 | 142,200 | — | — |
| 1984-07-20 | $4.67 | $4.67 | 1,906,200 | — | — |
| 1984-07-19 | $4.79 | $4.79 | 519,000 | — | — |
| 1984-07-18 | $4.81 | $4.81 | 58,200 | — | — |
| 1984-07-17 | $4.81 | $4.81 | 1,425,000 | — | — |
| 1984-07-16 | $4.77 | $4.77 | 493,200 | — | — |
| 1984-07-13 | $4.73 | $4.73 | 711,000 | — | — |
| 1984-07-12 | $4.71 | $4.71 | 418,200 | — | — |
| 1984-07-11 | $4.69 | $4.69 | 634,200 | — | — |
| 1984-07-10 | $4.67 | $4.67 | 124,800 | — | — |
| 1984-07-09 | $4.65 | $4.65 | 45,000 | — | — |
| 1984-07-06 | $4.63 | $4.62 | 239,400 | — | — |
| 1984-07-05 | $4.63 | $4.62 | 178,200 | — | — |
| 1984-07-03 | $4.65 | $4.65 | 272,400 | — | — |
| 1984-07-02 | $4.63 | $4.62 | 74,400 | — | — |
| 1984-06-29 | $4.65 | $4.65 | 258,600 | — | — |
| 1984-06-28 | $4.65 | $4.65 | 59,400 | — | — |
| 1984-06-27 | $4.65 | $4.65 | 240,600 | — | — |
| 1984-06-26 | $4.58 | $4.58 | 207,000 | — | — |
| 1984-06-25 | $4.65 | $4.65 | 131,400 | — | — |
| 1984-06-22 | $4.65 | $4.65 | 118,200 | — | — |
| 1984-06-21 | $4.63 | $4.62 | 81,000 | — | — |
| 1984-06-20 | $4.65 | $4.65 | 1,827,000 | — | — |
| 1984-06-19 | $4.60 | $4.60 | 1,614,600 | — | — |
| 1984-06-18 | $4.56 | $4.56 | 627,600 | — | — |
| 1984-06-15 | $4.60 | $4.60 | 1,648,200 | — | — |
| 1984-06-14 | $4.58 | $4.58 | 129,000 | — | — |
| 1984-06-13 | $4.63 | $4.62 | 93,000 | — | — |
| 1984-06-12 | $4.56 | $4.56 | 408,600 | — | — |
| 1984-06-11 | $4.54 | $4.54 | 310,200 | — | — |
| 1984-06-08 | $4.56 | $4.56 | 29,400 | — | — |
| 1984-06-07 | $4.54 | $4.54 | 601,800 | — | — |
| 1984-06-06 | $4.56 | $4.56 | 472,200 | — | — |
| 1984-06-05 | $4.58 | $4.58 | 144,600 | — | — |
| 1984-06-04 | $4.58 | $4.58 | 72,000 | — | — |
| 1984-06-01 | $4.56 | $4.56 | 157,200 | — | — |
| 1984-05-31 | $4.50 | $4.50 | 1,205,400 | — | — |
| 1984-05-30 | $4.42 | $4.42 | 48,000 | — | — |
| 1984-05-29 | $4.40 | $4.40 | 1,087,800 | — | — |
| 1984-05-25 | $4.40 | $4.40 | 1,128,000 | — | — |
| 1984-05-24 | $4.31 | $4.31 | 534,000 | — | — |
| 1984-05-23 | $4.44 | $4.44 | 571,200 | — | — |
| 1984-05-22 | $4.44 | $4.44 | 102,000 | — | — |
| 1984-05-21 | $4.46 | $4.46 | 114,000 | — | — |
| 1984-05-18 | $4.50 | $4.50 | 720,000 | — | — |
| 1984-05-17 | $4.54 | $4.54 | 60,600 | — | — |
| 1984-05-16 | $4.56 | $4.56 | 1,382,400 | — | — |
| 1984-05-15 | $4.54 | $4.54 | 751,800 | — | — |
| 1984-05-14 | $4.58 | $4.58 | 92,400 | — | — |
| 1984-05-11 | $4.60 | $4.60 | 181,200 | — | — |
| 1984-05-10 | $4.56 | $4.56 | 1,062,600 | — | — |
| 1984-05-09 | $4.56 | $4.56 | 461,400 | — | — |
| 1984-05-08 | $4.54 | $4.54 | 696,000 | — | — |
| 1984-05-07 | $4.42 | $4.42 | 93,000 | — | — |
| 1984-05-04 | $4.42 | $4.42 | 267,600 | — | — |
| 1984-05-03 | $4.44 | $4.44 | 202,800 | — | — |
| 1984-05-02 | $4.33 | $4.33 | 1,893,600 | — | — |
| 1984-05-01 | $4.35 | $4.35 | 347,400 | — | — |
| 1984-04-30 | $4.46 | $4.46 | 6,009,600 | — | — |
| 1984-04-27 | $4.52 | $4.52 | 55,800 | — | — |
| 1984-04-26 | $4.50 | $4.50 | 126,000 | — | — |
| 1984-04-25 | $4.44 | $4.44 | 216,600 | — | — |
| 1984-04-24 | $4.44 | $4.44 | 95,400 | — | — |
| 1984-04-23 | $4.48 | $4.48 | 287,400 | — | — |
| 1984-04-19 | $4.46 | $4.46 | 295,200 | — | — |
| 1984-04-18 | $4.48 | $4.48 | 259,800 | — | — |
| 1984-04-17 | $4.50 | $4.50 | 144,600 | — | — |
| 1984-04-16 | $4.48 | $4.48 | 168,000 | — | — |
| 1984-04-13 | $4.44 | $4.44 | 89,400 | — | — |
| 1984-04-12 | $4.42 | $4.42 | 244,800 | — | — |
| 1984-04-11 | $4.42 | $4.42 | 67,200 | — | — |
| 1984-04-10 | $4.48 | $4.48 | 55,200 | — | — |
| 1984-04-09 | $4.48 | $4.48 | 647,400 | — | — |
| 1984-04-06 | $4.42 | $4.42 | 138,600 | — | — |
| 1984-04-05 | $4.42 | $4.42 | 315,000 | — | — |
| 1984-04-04 | $4.40 | $4.40 | 157,800 | — | — |
| 1984-04-03 | $4.38 | $4.37 | 243,600 | — | — |
| 1984-04-02 | $4.35 | $4.35 | 77,400 | — | — |
| 1984-03-30 | $4.33 | $4.33 | 36,600 | — | — |
| 1984-03-29 | $4.33 | $4.33 | 282,600 | — | — |
| 1984-03-28 | $4.29 | $4.29 | 513,000 | — | — |
| 1984-03-27 | $4.31 | $4.31 | 39,600 | — | — |
| 1984-03-26 | $4.25 | $4.25 | 195,000 | — | — |
| 1984-03-23 | $4.25 | $4.25 | 295,800 | — | — |
| 1984-03-22 | $4.27 | $4.27 | 399,000 | — | — |
| 1984-03-21 | $4.29 | $4.29 | 570,600 | — | — |
| 1984-03-20 | $4.31 | $4.31 | 55,800 | — | — |
| 1984-03-19 | $4.38 | $4.37 | 86,400 | — | — |
| 1984-03-16 | $4.38 | $4.37 | 201,000 | — | — |
| 1984-03-15 | $4.31 | $4.31 | 290,400 | — | — |
| 1984-03-14 | $4.31 | $4.31 | 257,400 | — | — |
| 1984-03-13 | $4.38 | $4.37 | 388,200 | — | — |
| 1984-03-12 | $4.31 | $4.31 | 90,000 | — | — |
| 1984-03-09 | $4.27 | $4.27 | 19,200 | — | — |
| 1984-03-08 | $4.31 | $4.31 | 220,800 | — | — |
| 1984-03-07 | $4.25 | $4.25 | 138,600 | — | — |
| 1984-03-06 | $4.27 | $4.27 | 412,800 | — | — |
| 1984-03-05 | $4.29 | $4.29 | 310,800 | — | — |
| 1984-03-02 | $4.31 | $4.31 | 1,843,800 | — | — |
| 1984-03-01 | $4.21 | $4.21 | 1,168,800 | — | — |
| 1984-02-29 | $4.27 | $4.27 | 90,000 | — | — |
| 1984-02-28 | $4.35 | $4.35 | 271,800 | — | — |
| 1984-02-27 | $4.38 | $4.37 | 258,000 | — | — |
| 1984-02-24 | $4.33 | $4.33 | 324,600 | — | — |
| 1984-02-23 | $4.29 | $4.29 | 432,600 | — | — |
| 1984-02-22 | $4.40 | $4.40 | 495,600 | — | — |
| 1984-02-21 | $4.44 | $4.44 | 282,600 | — | — |
| 1984-02-17 | $4.46 | $4.46 | 256,800 | — | — |
| 1984-02-16 | $4.46 | $4.46 | 487,800 | — | — |
| 1984-02-15 | $4.48 | $4.48 | 80,400 | — | — |
| 1984-02-14 | $4.50 | $4.50 | 300,000 | — | — |
| 1984-02-13 | $4.48 | $4.48 | 274,800 | — | — |
| 1984-02-10 | $4.50 | $4.50 | 1,077,000 | — | — |
| 1984-02-09 | $4.54 | $4.54 | 253,800 | — | — |
| 1984-02-08 | $4.56 | $4.56 | 300,600 | — | — |
| 1984-02-07 | $4.56 | $4.56 | 199,200 | — | — |
| 1984-02-06 | $4.58 | $4.58 | 433,800 | — | — |
| 1984-02-03 | $4.63 | $4.62 | 325,200 | — | — |
| 1984-02-02 | $4.65 | $4.65 | 378,000 | — | — |
| 1984-02-01 | $4.58 | $4.58 | 166,200 | — | — |
| 1984-01-31 | $4.60 | $4.60 | 155,400 | — | — |
| 1984-01-30 | $4.63 | $4.62 | 317,400 | — | — |
| 1984-01-27 | $4.63 | $4.62 | 93,600 | — | — |
| 1984-01-26 | $4.60 | $4.60 | 240,600 | — | — |
| 1984-01-25 | $4.58 | $4.58 | 51,600 | — | — |
| 1984-01-24 | $4.58 | $4.58 | 125,400 | — | — |
| 1984-01-23 | $4.60 | $4.60 | 516,600 | — | — |
| 1984-01-20 | $4.63 | $4.62 | 390,600 | — | — |
| 1984-01-19 | $4.63 | $4.62 | 1,254,600 | — | — |
| 1984-01-18 | $4.63 | $4.62 | 580,800 | — | — |
| 1984-01-17 | $4.58 | $4.58 | 236,400 | — | — |
| 1984-01-16 | $4.58 | $4.58 | 992,400 | — | — |
| 1984-01-13 | $4.60 | $4.60 | 191,400 | — | — |
| 1984-01-12 | $4.60 | $4.60 | 420,000 | — | — |
| 1984-01-11 | $4.58 | $4.58 | 118,200 | — | — |
| 1984-01-10 | $4.58 | $4.58 | 66,000 | — | — |
| 1984-01-09 | $4.60 | $4.60 | 232,800 | — | — |
| 1984-01-06 | $4.69 | $4.69 | 704,400 | — | — |
| 1984-01-05 | $4.65 | $4.65 | 822,000 | — | — |
| 1984-01-04 | $4.63 | $4.62 | 166,200 | — | — |
| 1984-01-03 | $4.58 | $4.58 | 643,800 | — | — |