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 — 1989
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 1989-12-29 | $4.14 | $4.99 | 29,600 | — | — |
| 1989-12-28 | $4.17 | $5.03 | 6,400 | — | — |
| 1989-12-27 | $4.20 | $5.06 | 4,800 | — | — |
| 1989-12-26 | $4.25 | $5.12 | 3,200 | — | — |
| 1989-12-22 | $4.25 | $5.12 | 1,600 | — | — |
| 1989-12-21 | $4.25 | $5.12 | 136,000 | — | — |
| 1989-12-20 | $4.25 | $5.12 | 35,200 | — | — |
| 1989-12-19 | $4.17 | $5.03 | 8,800 | — | — |
| 1989-12-18 | $4.19 | $5.04 | 26,400 | — | — |
| 1989-12-15 | $4.25 | $5.12 | 10,400 | — | — |
| 1989-12-14 | $4.22 | $5.08 | 12,800 | — | — |
| 1989-12-13 | $4.19 | $5.04 | 21,600 | — | — |
| 1989-12-12 | $4.17 | $5.03 | 3,200 | — | — |
| 1989-12-11 | $4.16 | $5.01 | 1,600 | — | — |
| 1989-12-08 | $4.16 | $5.01 | 6,400 | — | — |
| 1989-12-07 | $4.13 | $4.97 | 10,400 | — | — |
| 1989-12-06 | $4.14 | $4.99 | 2,400 | — | — |
| 1989-12-05 | $4.16 | $5.01 | 5,600 | — | — |
| 1989-12-04 | $4.13 | $4.97 | 0 | — | — |
| 1989-12-01 | $4.13 | $4.97 | 2,400 | — | — |
| 1989-11-30 | $4.16 | $5.01 | 0 | — | — |
| 1989-11-29 | $4.16 | $5.01 | 4,000 | — | — |
| 1989-11-28 | $4.16 | $5.01 | 100,800 | — | — |
| 1989-11-27 | $4.16 | $5.01 | 76,800 | — | — |
| 1989-11-24 | $4.08 | $4.91 | 62,400 | — | — |
| 1989-11-22 | $4.09 | $4.93 | 16,000 | — | — |
| 1989-11-21 | $4.08 | $4.91 | 5,600 | — | — |
| 1989-11-20 | $4.09 | $4.93 | 0 | — | — |
| 1989-11-17 | $4.09 | $4.93 | 6,400 | — | — |
| 1989-11-16 | $4.09 | $4.93 | 12,800 | — | — |
| 1989-11-15 | $4.08 | $4.91 | 22,400 | — | — |
| 1989-11-14 | $4.02 | $4.84 | 24,000 | — | — |
| 1989-11-13 | $4.00 | $4.82 | 0 | — | — |
| 1989-11-10 | $4.00 | $4.82 | 43,200 | — | — |
| 1989-11-09 | $4.00 | $4.82 | 15,200 | — | — |
| 1989-11-08 | $4.00 | $4.82 | 8,000 | — | — |
| 1989-11-07 | $4.03 | $4.86 | 15,200 | — | — |
| 1989-11-06 | $4.08 | $4.91 | 6,400 | — | — |
| 1989-11-03 | $4.09 | $4.93 | 0 | — | — |
| 1989-11-02 | $4.09 | $4.93 | 68,800 | — | — |
| 1989-11-01 | $4.13 | $4.97 | 31,200 | — | — |
| 1989-10-31 | $4.13 | $4.97 | 8,000 | — | — |
| 1989-10-30 | $4.16 | $5.01 | 9,600 | — | — |
| 1989-10-27 | $4.17 | $5.03 | 35,200 | — | — |
| 1989-10-26 | $4.13 | $4.97 | 4,800 | — | — |
| 1989-10-25 | $4.14 | $4.99 | 31,200 | — | — |
| 1989-10-24 | $4.13 | $4.97 | 9,600 | — | — |
| 1989-10-23 | $4.14 | $4.99 | 5,600 | — | — |
| 1989-10-20 | $4.16 | $5.01 | 8,000 | — | — |
| 1989-10-19 | $4.17 | $5.03 | 16,800 | — | — |
| 1989-10-18 | $4.14 | $4.99 | 13,600 | — | — |
| 1989-10-17 | $4.19 | $5.04 | 23,200 | — | — |
| 1989-10-16 | $4.27 | $5.14 | 40,800 | — | — |
| 1989-10-13 | $4.38 | $5.27 | 12,800 | — | — |
| 1989-10-12 | $4.38 | $5.27 | 3,200 | — | — |
| 1989-10-11 | $4.38 | $5.27 | 8,800 | — | — |
| 1989-10-10 | $4.39 | $5.29 | 138,400 | — | — |
| 1989-10-09 | $4.33 | $5.18 | 33,600 | — | — |
| 1989-10-06 | $4.34 | $5.20 | 16,800 | — | — |
| 1989-10-05 | $4.42 | $5.29 | 2,400 | — | — |
| 1989-10-04 | $4.44 | $5.31 | 20,800 | — | — |
| 1989-10-03 | $4.47 | $5.35 | 16,800 | — | — |
| 1989-10-02 | $4.50 | $5.38 | 5,600 | — | — |
| 1989-09-29 | $4.48 | $5.37 | 4,000 | — | — |
| 1989-09-28 | $4.44 | $5.31 | 0 | — | — |
| 1989-09-27 | $4.44 | $5.31 | 4,000 | — | — |
| 1989-09-26 | $4.47 | $5.35 | 1,600 | — | — |
| 1989-09-25 | $4.47 | $5.35 | 11,200 | — | — |
| 1989-09-22 | $4.52 | $5.40 | 1,600 | — | — |
| 1989-09-21 | $4.53 | $5.42 | 6,400 | — | — |
| 1989-09-20 | $4.50 | $5.38 | 27,200 | — | — |
| 1989-09-19 | $4.52 | $5.40 | 0 | — | — |
| 1989-09-18 | $4.52 | $5.40 | 4,000 | — | — |
| 1989-09-15 | $4.50 | $5.38 | 28,800 | — | — |
| 1989-09-14 | $4.47 | $5.35 | 1,600 | — | — |
| 1989-09-13 | $4.45 | $5.33 | 8,000 | — | — |
| 1989-09-12 | $4.47 | $5.35 | 24,800 | — | — |
| 1989-09-11 | $4.48 | $5.37 | 5,600 | — | — |
| 1989-09-08 | $4.50 | $5.38 | 0 | — | — |
| 1989-09-07 | $4.50 | $5.38 | 9,600 | — | — |
| 1989-09-06 | $4.47 | $5.35 | 24,000 | — | — |
| 1989-09-05 | $4.55 | $5.44 | 13,600 | — | — |
| 1989-09-01 | $4.55 | $5.44 | 800 | — | — |
| 1989-08-31 | $4.55 | $5.44 | 36,000 | — | — |
| 1989-08-30 | $4.55 | $5.44 | 32,800 | — | — |
| 1989-08-29 | $4.55 | $5.44 | 41,600 | — | — |
| 1989-08-28 | $4.53 | $5.42 | 15,200 | — | — |
| 1989-08-25 | $4.53 | $5.42 | 16,000 | — | — |
| 1989-08-24 | $4.59 | $5.50 | 3,200 | — | — |
| 1989-08-23 | $4.63 | $5.53 | 12,800 | — | — |
| 1989-08-22 | $4.66 | $5.57 | 24,000 | — | — |
| 1989-08-21 | $4.73 | $5.66 | 5,600 | — | — |
| 1989-08-18 | $4.75 | $5.68 | 12,800 | — | — |
| 1989-08-17 | $4.75 | $5.68 | 70,400 | — | — |
| 1989-08-16 | $4.56 | $5.46 | 27,200 | — | — |
| 1989-08-15 | $4.45 | $5.33 | 7,200 | — | — |
| 1989-08-14 | $4.42 | $5.29 | 16,000 | — | — |
| 1989-08-11 | $4.44 | $5.31 | 45,600 | — | — |
| 1989-08-10 | $4.36 | $5.22 | 76,000 | — | — |
| 1989-08-09 | $4.27 | $5.10 | 35,200 | — | — |
| 1989-08-08 | $4.34 | $5.20 | 31,200 | — | — |
| 1989-08-07 | $4.38 | $5.23 | 800 | — | — |
| 1989-08-04 | $4.38 | $5.23 | 8,000 | — | — |
| 1989-08-03 | $4.44 | $5.31 | 59,200 | — | — |
| 1989-08-02 | $4.41 | $5.27 | 21,600 | — | — |
| 1989-08-01 | $4.39 | $5.25 | 8,000 | — | — |
| 1989-07-31 | $4.41 | $5.27 | 7,200 | — | — |
| 1989-07-28 | $4.39 | $5.25 | 7,200 | — | — |
| 1989-07-27 | $4.41 | $5.27 | 20,000 | — | — |
| 1989-07-26 | $4.39 | $5.25 | 16,800 | — | — |
| 1989-07-25 | $4.41 | $5.27 | 8,000 | — | — |
| 1989-07-24 | $4.38 | $5.23 | 12,800 | — | — |
| 1989-07-21 | $4.38 | $5.23 | 3,200 | — | — |
| 1989-07-20 | $4.38 | $5.23 | 60,800 | — | — |
| 1989-07-19 | $4.38 | $5.23 | 45,600 | — | — |
| 1989-07-18 | $4.36 | $5.22 | 1,600 | — | — |
| 1989-07-17 | $4.38 | $5.23 | 38,400 | — | — |
| 1989-07-14 | $4.31 | $5.16 | 29,600 | — | — |
| 1989-07-13 | $4.36 | $5.22 | 6,400 | — | — |
| 1989-07-12 | $4.36 | $5.22 | 20,000 | — | — |
| 1989-07-11 | $4.38 | $5.23 | 19,200 | — | — |
| 1989-07-10 | $4.34 | $5.20 | 47,200 | — | — |
| 1989-07-07 | $4.31 | $5.13 | 4,000 | — | — |
| 1989-07-06 | $4.31 | $5.13 | 84,800 | — | — |
| 1989-07-05 | $4.31 | $5.13 | 5,600 | — | — |
| 1989-07-03 | $4.31 | $5.13 | 3,200 | — | — |
| 1989-06-30 | $4.33 | $5.14 | 20,000 | — | — |
| 1989-06-29 | $4.31 | $5.13 | 33,600 | — | — |
| 1989-06-28 | $4.45 | $5.29 | 100,800 | — | — |
| 1989-06-27 | $4.50 | $5.35 | 27,200 | — | — |
| 1989-06-26 | $4.50 | $5.35 | 123,200 | — | — |
| 1989-06-23 | $4.50 | $5.35 | 17,600 | — | — |
| 1989-06-22 | $4.50 | $5.35 | 72,000 | — | — |
| 1989-06-21 | $4.52 | $5.37 | 0 | — | — |
| 1989-06-20 | $4.52 | $5.37 | 35,200 | — | — |
| 1989-06-19 | $4.50 | $5.35 | 74,400 | — | — |
| 1989-06-16 | $4.50 | $5.35 | 56,000 | — | — |
| 1989-06-15 | $4.48 | $5.33 | 56,800 | — | — |
| 1989-06-14 | $4.48 | $5.33 | 23,200 | — | — |
| 1989-06-13 | $4.48 | $5.33 | 42,400 | — | — |
| 1989-06-12 | $4.47 | $5.31 | 236,800 | — | — |
| 1989-06-09 | $4.53 | $5.39 | 35,200 | — | — |
| 1989-06-08 | $4.56 | $5.42 | 23,200 | — | — |
| 1989-06-07 | $4.53 | $5.39 | 21,600 | — | — |
| 1989-06-06 | $4.53 | $5.39 | 64,800 | — | — |
| 1989-06-05 | $4.56 | $5.42 | 15,200 | — | — |
| 1989-06-02 | $4.56 | $5.42 | 8,800 | — | — |
| 1989-06-01 | $4.55 | $5.40 | 8,000 | — | — |
| 1989-05-31 | $4.58 | $5.44 | 12,000 | — | — |
| 1989-05-30 | $4.61 | $5.48 | 119,200 | — | — |
| 1989-05-26 | $4.56 | $5.42 | 44,000 | — | — |
| 1989-05-25 | $4.53 | $5.39 | 58,400 | — | — |
| 1989-05-24 | $4.53 | $5.39 | 232,800 | — | — |
| 1989-05-23 | $4.52 | $5.37 | 29,600 | — | — |
| 1989-05-22 | $4.52 | $5.37 | 28,800 | — | — |
| 1989-05-19 | $4.52 | $5.37 | 12,800 | — | — |
| 1989-05-18 | $4.52 | $5.37 | 89,600 | — | — |
| 1989-05-17 | $4.50 | $5.35 | 12,000 | — | — |
| 1989-05-16 | $4.50 | $5.35 | 129,600 | — | — |
| 1989-05-15 | $4.50 | $5.35 | 56,800 | — | — |
| 1989-05-12 | $4.50 | $5.35 | 92,000 | — | — |
| 1989-05-11 | $4.53 | $5.39 | 32,800 | — | — |
| 1989-05-10 | $4.55 | $5.40 | 76,000 | — | — |
| 1989-05-09 | $4.53 | $5.39 | 94,400 | — | — |
| 1989-05-08 | $4.44 | $5.27 | 124,800 | — | — |
| 1989-05-05 | $4.38 | $5.20 | 100,000 | — | — |
| 1989-05-04 | $4.25 | $5.05 | 77,600 | — | — |
| 1989-05-03 | $4.28 | $5.09 | 1,600 | — | — |
| 1989-05-02 | $4.30 | $5.11 | 70,400 | — | — |
| 1989-05-01 | $4.25 | $5.05 | 22,400 | — | — |
| 1989-04-28 | $4.31 | $5.13 | 76,800 | — | — |
| 1989-04-27 | $4.25 | $5.05 | 158,400 | — | — |
| 1989-04-26 | $4.25 | $5.05 | 168,000 | — | — |
| 1989-04-25 | $4.25 | $5.05 | 287,200 | — | — |
| 1989-04-24 | $4.19 | $4.98 | 55,200 | — | — |
| 1989-04-21 | $4.22 | $5.01 | 14,400 | — | — |
| 1989-04-20 | $4.23 | $5.03 | 75,200 | — | — |
| 1989-04-19 | $4.22 | $5.01 | 126,400 | — | — |
| 1989-04-18 | $4.28 | $5.09 | 449,600 | — | — |
| 1989-04-17 | $4.02 | $4.77 | 194,400 | — | — |
| 1989-04-14 | $4.19 | $4.98 | 74,400 | — | — |
| 1989-04-13 | $4.25 | $5.05 | 84,000 | — | — |
| 1989-04-12 | $4.22 | $5.01 | 175,200 | — | — |
| 1989-04-11 | $4.03 | $4.79 | 269,600 | — | — |
| 1989-04-10 | $3.98 | $4.74 | 1,495,200 | — | — |
| 1989-04-07 | $3.76 | $4.44 | 516,000 | — | — |
| 1989-04-06 | $3.83 | $4.51 | 659,000 | — | — |
| 1989-04-05 | $3.91 | $4.61 | 1,083,000 | — | — |
| 1989-04-04 | $3.73 | $4.39 | 1,082,000 | — | — |
| 1989-04-03 | $3.83 | $4.51 | 756,000 | — | — |
| 1989-03-31 | $3.36 | $3.97 | 532,000 | — | — |
| 1989-03-30 | $3.03 | $3.57 | 758,000 | — | — |
| 1989-03-29 | $2.88 | $3.39 | 8,000 | — | — |
| 1989-03-28 | $2.89 | $3.41 | 15,000 | — | — |
| 1989-03-27 | $2.88 | $3.39 | 79,000 | — | — |
| 1989-03-23 | $2.90 | $3.42 | 38,000 | — | — |
| 1989-03-22 | $2.90 | $3.42 | 119,000 | — | — |
| 1989-03-21 | $2.91 | $3.44 | 15,000 | — | — |
| 1989-03-20 | $2.90 | $3.42 | 1,547,000 | — | — |
| 1989-03-17 | $2.96 | $3.49 | 1,000 | — | — |
| 1989-03-16 | $2.98 | $3.51 | 30,000 | — | — |
| 1989-03-15 | $2.98 | $3.51 | 36,000 | — | — |
| 1989-03-14 | $2.94 | $3.46 | 10,000 | — | — |
| 1989-03-13 | $2.91 | $3.44 | 44,000 | — | — |
| 1989-03-10 | $2.98 | $3.51 | 50,000 | — | — |
| 1989-03-09 | $2.98 | $3.51 | 105,000 | — | — |
| 1989-03-08 | $2.98 | $3.51 | 59,000 | — | — |
| 1989-03-07 | $2.90 | $3.42 | 12,000 | — | — |
| 1989-03-06 | $2.91 | $3.44 | 15,000 | — | — |
| 1989-03-03 | $2.93 | $3.45 | 10,000 | — | — |
| 1989-03-02 | $2.90 | $3.42 | 9,000 | — | — |
| 1989-03-01 | $2.91 | $3.44 | 16,000 | — | — |
| 1989-02-28 | $2.91 | $3.44 | 100,000 | — | — |
| 1989-02-27 | $2.88 | $3.39 | 20,000 | — | — |
| 1989-02-24 | $2.88 | $3.39 | 10,000 | — | — |
| 1989-02-23 | $2.90 | $3.42 | 23,000 | — | — |
| 1989-02-22 | $2.90 | $3.42 | 11,000 | — | — |
| 1989-02-21 | $2.90 | $3.42 | 15,000 | — | — |
| 1989-02-17 | $2.93 | $3.45 | 5,000 | — | — |
| 1989-02-16 | $2.90 | $3.42 | 152,000 | — | — |
| 1989-02-15 | $2.86 | $3.38 | 8,000 | — | — |
| 1989-02-14 | $2.89 | $3.41 | 35,000 | — | — |
| 1989-02-13 | $2.89 | $3.41 | 20,000 | — | — |
| 1989-02-10 | $2.89 | $3.41 | 47,000 | — | — |
| 1989-02-09 | $2.90 | $3.42 | 46,000 | — | — |
| 1989-02-08 | $2.90 | $3.42 | 27,000 | — | — |
| 1989-02-07 | $2.89 | $3.41 | 29,000 | — | — |
| 1989-02-06 | $2.93 | $3.45 | 27,000 | — | — |
| 1989-02-03 | $2.98 | $3.51 | 54,000 | — | — |
| 1989-02-02 | $2.93 | $3.45 | 41,000 | — | — |
| 1989-02-01 | $2.98 | $3.51 | 43,000 | — | — |
| 1989-01-31 | $2.96 | $3.49 | 37,000 | — | — |
| 1989-01-30 | $2.95 | $3.48 | 18,000 | — | — |
| 1989-01-27 | $2.90 | $3.42 | 11,000 | — | — |
| 1989-01-26 | $2.93 | $3.45 | 35,000 | — | — |
| 1989-01-25 | $2.86 | $3.38 | 8,000 | — | — |
| 1989-01-24 | $2.86 | $3.38 | 47,000 | — | — |
| 1989-01-23 | $2.85 | $3.36 | 54,000 | — | — |
| 1989-01-20 | $2.90 | $3.42 | 13,000 | — | — |
| 1989-01-19 | $2.91 | $3.44 | 71,000 | — | — |
| 1989-01-18 | $2.88 | $3.39 | 81,000 | — | — |
| 1989-01-17 | $2.86 | $3.38 | 23,000 | — | — |
| 1989-01-16 | $2.86 | $3.38 | 75,000 | — | — |
| 1989-01-13 | $2.89 | $3.41 | 84,000 | — | — |
| 1989-01-12 | $2.89 | $3.41 | 161,000 | — | — |
| 1989-01-11 | $2.85 | $3.36 | 58,000 | — | — |
| 1989-01-10 | $2.81 | $3.32 | 59,000 | — | — |
| 1989-01-09 | $2.80 | $3.30 | 28,000 | — | — |
| 1989-01-06 | $2.80 | $3.28 | 70,000 | — | — |
| 1989-01-05 | $2.78 | $3.25 | 71,000 | — | — |
| 1989-01-04 | $2.78 | $3.25 | 79,000 | — | — |
| 1989-01-03 | $2.75 | $3.22 | 119,000 | — | — |