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 | $4.50 | $4.50 | 3,825 | — | — |
| 1989-12-28 | $4.44 | $4.44 | 1,575 | — | — |
| 1989-12-27 | $4.44 | $4.44 | 6,525 | — | — |
| 1989-12-26 | $4.44 | $4.44 | 13,050 | — | — |
| 1989-12-22 | $4.44 | $4.44 | 2,700 | — | — |
| 1989-12-21 | $4.39 | $4.39 | 11,925 | — | — |
| 1989-12-20 | $4.39 | $4.39 | 1,575 | — | — |
| 1989-12-19 | $4.33 | $4.33 | 1,800 | — | — |
| 1989-12-18 | $4.39 | $4.39 | 9,450 | — | — |
| 1989-12-15 | $4.50 | $4.50 | 17,100 | — | — |
| 1989-12-14 | $4.56 | $4.56 | 19,125 | — | — |
| 1989-12-13 | $4.56 | $4.56 | 112,050 | — | — |
| 1989-12-12 | $4.33 | $4.33 | 57,150 | — | — |
| 1989-12-11 | $4.39 | $4.39 | 11,250 | — | — |
| 1989-12-08 | $4.39 | $4.39 | 450 | — | — |
| 1989-12-07 | $4.39 | $4.39 | 21,600 | — | — |
| 1989-12-06 | $4.50 | $4.50 | 11,925 | — | — |
| 1989-12-05 | $4.44 | $4.44 | 17,325 | — | — |
| 1989-12-04 | $4.39 | $4.39 | 15,075 | — | — |
| 1989-12-01 | $4.28 | $4.28 | 1,350 | — | — |
| 1989-11-30 | $4.39 | $4.39 | 23,625 | — | — |
| 1989-11-29 | $4.39 | $4.39 | 30,600 | — | — |
| 1989-11-28 | $4.50 | $4.50 | 10,350 | — | — |
| 1989-11-27 | $4.50 | $4.50 | 9,900 | — | — |
| 1989-11-24 | $4.50 | $4.50 | 2,025 | — | — |
| 1989-11-22 | $4.44 | $4.44 | 5,625 | — | — |
| 1989-11-21 | $4.50 | $4.50 | 6,525 | — | — |
| 1989-11-20 | $4.44 | $4.44 | 26,550 | — | — |
| 1989-11-17 | $4.44 | $4.44 | 6,975 | — | — |
| 1989-11-16 | $4.44 | $4.44 | 4,500 | — | — |
| 1989-11-15 | $4.44 | $4.44 | 7,200 | — | — |
| 1989-11-14 | $4.44 | $4.44 | 7,650 | — | — |
| 1989-11-13 | $4.44 | $4.44 | 16,875 | — | — |
| 1989-11-10 | $4.50 | $4.50 | 11,250 | — | — |
| 1989-11-09 | $4.44 | $4.44 | 4,500 | — | — |
| 1989-11-08 | $4.44 | $4.44 | 10,800 | — | — |
| 1989-11-07 | $4.50 | $4.50 | 26,100 | — | — |
| 1989-11-06 | $4.61 | $4.61 | 39,375 | — | — |
| 1989-11-03 | $4.67 | $4.67 | 114,525 | — | — |
| 1989-11-02 | $4.33 | $4.33 | 34,875 | — | — |
| 1989-11-01 | $4.33 | $4.33 | 27,450 | — | — |
| 1989-10-31 | $4.33 | $4.33 | 38,700 | — | — |
| 1989-10-30 | $4.28 | $4.28 | 42,525 | — | — |
| 1989-10-27 | $4.22 | $4.22 | 77,400 | — | — |
| 1989-10-26 | $4.33 | $4.33 | 16,650 | — | — |
| 1989-10-25 | $4.39 | $4.39 | 27,450 | — | — |
| 1989-10-24 | $4.33 | $4.33 | 24,975 | — | — |
| 1989-10-23 | $4.44 | $4.44 | 43,650 | — | — |
| 1989-10-20 | $4.50 | $4.50 | 14,850 | — | — |
| 1989-10-19 | $4.56 | $4.56 | 170,775 | — | — |
| 1989-10-18 | $4.28 | $4.28 | 11,025 | — | — |
| 1989-10-17 | $4.28 | $4.28 | 20,475 | — | — |
| 1989-10-16 | $4.33 | $4.33 | 41,850 | — | — |
| 1989-10-13 | $4.06 | $4.06 | 64,350 | — | — |
| 1989-10-12 | $4.61 | $4.61 | 10,800 | — | — |
| 1989-10-11 | $4.56 | $4.56 | 10,125 | — | — |
| 1989-10-10 | $4.56 | $4.56 | 10,575 | — | — |
| 1989-10-09 | $4.61 | $4.61 | 8,325 | — | — |
| 1989-10-06 | $4.61 | $4.61 | 11,250 | — | — |
| 1989-10-05 | $4.61 | $4.61 | 31,950 | — | — |
| 1989-10-04 | $4.78 | $4.78 | 39,375 | — | — |
| 1989-10-03 | $4.78 | $4.78 | 31,500 | — | — |
| 1989-10-02 | $4.67 | $4.67 | 33,300 | — | — |
| 1989-09-29 | $4.61 | $4.61 | 33,975 | — | — |
| 1989-09-28 | $4.56 | $4.56 | 42,750 | — | — |
| 1989-09-27 | $4.44 | $4.44 | 3,150 | — | — |
| 1989-09-26 | $4.44 | $4.44 | 27,000 | — | — |
| 1989-09-25 | $4.44 | $4.44 | 21,825 | — | — |
| 1989-09-22 | $4.44 | $4.44 | 29,250 | — | — |
| 1989-09-21 | $4.56 | $4.56 | 23,400 | — | — |
| 1989-09-20 | $4.50 | $4.50 | 14,625 | — | — |
| 1989-09-19 | $4.44 | $4.44 | 19,350 | — | — |
| 1989-09-18 | $4.44 | $4.44 | 35,775 | — | — |
| 1989-09-15 | $4.50 | $4.50 | 25,650 | — | — |
| 1989-09-14 | $4.61 | $4.61 | 24,300 | — | — |
| 1989-09-13 | $4.67 | $4.67 | 12,600 | — | — |
| 1989-09-12 | $4.56 | $4.56 | 28,575 | — | — |
| 1989-09-11 | $4.61 | $4.61 | 15,975 | — | — |
| 1989-09-08 | $4.61 | $4.61 | 4,950 | — | — |
| 1989-09-07 | $4.56 | $4.56 | 18,675 | — | — |
| 1989-09-06 | $4.67 | $4.67 | 35,100 | — | — |
| 1989-09-05 | $4.61 | $4.61 | 118,125 | — | — |
| 1989-09-01 | $4.67 | $4.67 | 206,775 | — | — |
| 1989-08-31 | $4.17 | $4.17 | 109,575 | — | — |
| 1989-08-30 | $4.00 | $4.00 | 5,400 | — | — |
| 1989-08-29 | $4.00 | $4.00 | 15,525 | — | — |
| 1989-08-28 | $4.06 | $4.06 | 4,950 | — | — |
| 1989-08-25 | $4.06 | $4.06 | 15,975 | — | — |
| 1989-08-24 | $4.06 | $4.06 | 15,075 | — | — |
| 1989-08-23 | $4.06 | $4.06 | 24,300 | — | — |
| 1989-08-22 | $3.89 | $3.89 | 36,675 | — | — |
| 1989-08-21 | $4.00 | $4.00 | 25,200 | — | — |
| 1989-08-18 | $4.00 | $4.00 | 23,400 | — | — |
| 1989-08-17 | $4.00 | $4.00 | 26,100 | — | — |
| 1989-08-16 | $4.11 | $4.11 | 20,700 | — | — |
| 1989-08-15 | $4.17 | $4.17 | 25,425 | — | — |
| 1989-08-14 | $4.11 | $4.11 | 58,725 | — | — |
| 1989-08-11 | $4.11 | $4.11 | 33,300 | — | — |
| 1989-08-10 | $4.11 | $4.11 | 28,800 | — | — |
| 1989-08-09 | $4.06 | $4.06 | 16,875 | — | — |
| 1989-08-08 | $4.11 | $4.11 | 24,975 | — | — |
| 1989-08-07 | $4.06 | $4.06 | 29,700 | — | — |
| 1989-08-04 | $4.11 | $4.11 | 46,350 | — | — |
| 1989-08-03 | $4.11 | $4.11 | 12,600 | — | — |
| 1989-08-02 | $4.17 | $4.17 | 17,550 | — | — |
| 1989-08-01 | $4.17 | $4.17 | 59,175 | — | — |
| 1989-07-31 | $4.11 | $4.11 | 7,650 | — | — |
| 1989-07-28 | $4.11 | $4.11 | 74,475 | — | — |
| 1989-07-27 | $4.00 | $4.00 | 112,500 | — | — |
| 1989-07-26 | $3.89 | $3.89 | 20,700 | — | — |
| 1989-07-25 | $3.83 | $3.83 | 39,375 | — | — |
| 1989-07-24 | $3.94 | $3.94 | 13,950 | — | — |
| 1989-07-21 | $4.06 | $4.06 | 37,125 | — | — |
| 1989-07-20 | $3.89 | $3.89 | 54,225 | — | — |
| 1989-07-19 | $4.00 | $4.00 | 27,000 | — | — |
| 1989-07-18 | $4.11 | $4.11 | 24,975 | — | — |
| 1989-07-17 | $4.06 | $4.06 | 11,925 | — | — |
| 1989-07-14 | $4.11 | $4.11 | 127,125 | — | — |
| 1989-07-13 | $4.22 | $4.22 | 22,050 | — | — |
| 1989-07-12 | $4.22 | $4.22 | 26,550 | — | — |
| 1989-07-11 | $4.22 | $4.22 | 6,300 | — | — |
| 1989-07-10 | $4.33 | $4.33 | 1,800 | — | — |
| 1989-07-07 | $4.28 | $4.28 | 16,200 | — | — |
| 1989-07-06 | $4.22 | $4.22 | 9,000 | — | — |
| 1989-07-05 | $4.22 | $4.22 | 1,800 | — | — |
| 1989-07-03 | $4.11 | $4.11 | 3,600 | — | — |
| 1989-06-30 | $4.11 | $4.11 | 28,125 | — | — |
| 1989-06-29 | $4.22 | $4.22 | 56,250 | — | — |
| 1989-06-28 | $4.39 | $4.39 | 63,225 | — | — |
| 1989-06-27 | $4.50 | $4.50 | 22,275 | — | — |
| 1989-06-26 | $4.44 | $4.44 | 14,400 | — | — |
| 1989-06-23 | $4.56 | $4.56 | 59,850 | — | — |
| 1989-06-22 | $4.61 | $4.61 | 123,075 | — | — |
| 1989-06-21 | $4.44 | $4.44 | 30,375 | — | — |
| 1989-06-20 | $4.39 | $4.39 | 60,975 | — | — |
| 1989-06-19 | $4.33 | $4.33 | 127,575 | — | — |
| 1989-06-16 | $4.11 | $4.11 | 27,450 | — | — |
| 1989-06-15 | $4.17 | $4.17 | 40,050 | — | — |
| 1989-06-14 | $4.11 | $4.11 | 31,275 | — | — |
| 1989-06-13 | $4.11 | $4.11 | 71,775 | — | — |
| 1989-06-12 | $4.11 | $4.11 | 18,225 | — | — |
| 1989-06-09 | $4.17 | $4.17 | 84,600 | — | — |
| 1989-06-08 | $4.17 | $4.17 | 114,300 | — | — |
| 1989-06-07 | $4.06 | $4.06 | 76,725 | — | — |
| 1989-06-06 | $3.94 | $3.94 | 31,275 | — | — |
| 1989-06-05 | $4.00 | $4.00 | 27,000 | — | — |
| 1989-06-02 | $4.06 | $4.06 | 38,025 | — | — |
| 1989-06-01 | $4.00 | $4.00 | 35,100 | — | — |
| 1989-05-31 | $4.11 | $4.11 | 12,825 | — | — |
| 1989-05-30 | $4.06 | $4.06 | 12,600 | — | — |
| 1989-05-26 | $4.11 | $4.11 | 59,175 | — | — |
| 1989-05-25 | $4.06 | $4.06 | 89,775 | — | — |
| 1989-05-24 | $3.94 | $3.94 | 69,075 | — | — |
| 1989-05-23 | $4.00 | $4.00 | 70,875 | — | — |
| 1989-05-22 | $3.94 | $3.94 | 33,750 | — | — |
| 1989-05-19 | $3.89 | $3.89 | 93,375 | — | — |
| 1989-05-18 | $4.00 | $4.00 | 54,675 | — | — |
| 1989-05-17 | $3.72 | $3.72 | 21,825 | — | — |
| 1989-05-16 | $3.67 | $3.67 | 122,850 | — | — |
| 1989-05-15 | $3.89 | $3.89 | 26,100 | — | — |
| 1989-05-12 | $3.89 | $3.89 | 35,325 | — | — |
| 1989-05-11 | $3.78 | $3.78 | 46,575 | — | — |
| 1989-05-10 | $3.78 | $3.78 | 17,775 | — | — |
| 1989-05-09 | $3.78 | $3.78 | 76,275 | — | — |
| 1989-05-08 | $3.78 | $3.78 | 26,775 | — | — |
| 1989-05-05 | $3.78 | $3.78 | 25,200 | — | — |
| 1989-05-04 | $3.89 | $3.89 | 12,150 | — | — |
| 1989-05-03 | $3.83 | $3.83 | 101,475 | — | — |
| 1989-05-02 | $3.78 | $3.78 | 106,200 | — | — |
| 1989-05-01 | $3.78 | $3.78 | 53,550 | — | — |
| 1989-04-28 | $3.72 | $3.72 | 38,925 | — | — |
| 1989-04-27 | $3.83 | $3.83 | 39,375 | — | — |
| 1989-04-26 | $3.94 | $3.94 | 18,675 | — | — |
| 1989-04-25 | $3.94 | $3.94 | 89,100 | — | — |
| 1989-04-24 | $3.83 | $3.83 | 26,775 | — | — |
| 1989-04-21 | $3.94 | $3.94 | 82,575 | — | — |
| 1989-04-20 | $4.00 | $4.00 | 31,725 | — | — |
| 1989-04-19 | $4.00 | $4.00 | 60,300 | — | — |
| 1989-04-18 | $4.00 | $4.00 | 352,125 | — | — |
| 1989-04-17 | $3.89 | $3.89 | 175,500 | — | — |
| 1989-04-14 | $3.83 | $3.83 | 195,750 | — | — |
| 1989-04-13 | $3.67 | $3.67 | 215,550 | — | — |
| 1989-04-12 | $3.50 | $3.50 | 175,050 | — | — |
| 1989-04-11 | $3.33 | $3.33 | 6,750 | — | — |
| 1989-04-10 | $3.39 | $3.39 | 10,800 | — | — |
| 1989-04-07 | $3.39 | $3.39 | 4,725 | — | — |
| 1989-04-06 | $3.44 | $3.44 | 1,575 | — | — |
| 1989-04-05 | $3.44 | $3.44 | 1,575 | — | — |
| 1989-04-04 | $3.39 | $3.39 | 12,150 | — | — |
| 1989-04-03 | $3.50 | $3.50 | 10,350 | — | — |
| 1989-03-31 | $3.44 | $3.44 | 20,475 | — | — |
| 1989-03-30 | $3.33 | $3.33 | 17,325 | — | — |
| 1989-03-29 | $3.28 | $3.28 | 16,200 | — | — |
| 1989-03-28 | $3.39 | $3.39 | 24,975 | — | — |
| 1989-03-27 | $3.44 | $3.44 | 9,900 | — | — |
| 1989-03-23 | $3.44 | $3.44 | 86,850 | — | — |
| 1989-03-22 | $3.56 | $3.56 | 31,050 | — | — |
| 1989-03-21 | $3.39 | $3.39 | 31,950 | — | — |
| 1989-03-20 | $3.33 | $3.33 | 46,350 | — | — |
| 1989-03-17 | $3.39 | $3.39 | 65,700 | — | — |
| 1989-03-16 | $3.44 | $3.44 | 32,400 | — | — |
| 1989-03-15 | $3.50 | $3.50 | 119,025 | — | — |
| 1989-03-14 | $3.39 | $3.39 | 18,000 | — | — |
| 1989-03-13 | $3.33 | $3.33 | 11,700 | — | — |
| 1989-03-10 | $3.39 | $3.39 | 13,050 | — | — |
| 1989-03-09 | $3.44 | $3.44 | 14,175 | — | — |
| 1989-03-08 | $3.50 | $3.50 | 17,325 | — | — |
| 1989-03-07 | $3.50 | $3.50 | 5,400 | — | — |
| 1989-03-06 | $3.50 | $3.50 | 30,825 | — | — |
| 1989-03-03 | $3.44 | $3.44 | 16,650 | — | — |
| 1989-03-02 | $3.50 | $3.50 | 40,725 | — | — |
| 1989-03-01 | $3.33 | $3.33 | 42,975 | — | — |
| 1989-02-28 | $3.50 | $3.50 | 34,200 | — | — |
| 1989-02-27 | $3.50 | $3.50 | 43,875 | — | — |
| 1989-02-24 | $3.39 | $3.39 | 91,350 | — | — |
| 1989-02-23 | $3.33 | $3.33 | 74,700 | — | — |
| 1989-02-22 | $3.28 | $3.28 | 92,925 | — | — |
| 1989-02-21 | $3.28 | $3.28 | 125,550 | — | — |
| 1989-02-17 | $3.44 | $3.44 | 62,100 | — | — |
| 1989-02-16 | $3.33 | $3.33 | 78,750 | — | — |
| 1989-02-15 | $3.33 | $3.33 | 114,750 | — | — |
| 1989-02-14 | $3.39 | $3.39 | 241,425 | — | — |
| 1989-02-13 | $2.72 | $2.72 | 15,750 | — | — |
| 1989-02-10 | $2.67 | $2.67 | 27,225 | — | — |
| 1989-02-09 | $2.78 | $2.78 | 11,925 | — | — |
| 1989-02-08 | $2.78 | $2.78 | 7,200 | — | — |
| 1989-02-07 | $2.78 | $2.78 | 3,375 | — | — |
| 1989-02-06 | $2.78 | $2.78 | 13,725 | — | — |
| 1989-02-03 | $2.83 | $2.83 | 5,400 | — | — |
| 1989-02-02 | $2.78 | $2.78 | 13,275 | — | — |
| 1989-02-01 | $2.83 | $2.83 | 22,050 | — | — |
| 1989-01-31 | $2.89 | $2.89 | 127,125 | — | — |
| 1989-01-30 | $2.78 | $2.78 | 8,550 | — | — |
| 1989-01-27 | $2.72 | $2.72 | 21,375 | — | — |
| 1989-01-26 | $2.78 | $2.78 | 31,950 | — | — |
| 1989-01-25 | $2.78 | $2.78 | 38,925 | — | — |
| 1989-01-24 | $2.67 | $2.67 | 26,550 | — | — |
| 1989-01-23 | $2.61 | $2.61 | 13,500 | — | — |
| 1989-01-20 | $2.50 | $2.50 | 10,575 | — | — |
| 1989-01-19 | $2.61 | $2.61 | 7,875 | — | — |
| 1989-01-18 | $2.61 | $2.61 | 11,925 | — | — |
| 1989-01-17 | $2.61 | $2.61 | 13,950 | — | — |
| 1989-01-16 | $2.67 | $2.67 | 39,825 | — | — |
| 1989-01-13 | $2.67 | $2.67 | 46,125 | — | — |
| 1989-01-12 | $2.67 | $2.67 | 45,225 | — | — |
| 1989-01-11 | $2.61 | $2.61 | 4,725 | — | — |
| 1989-01-10 | $2.56 | $2.56 | 10,350 | — | — |
| 1989-01-09 | $2.56 | $2.56 | 7,650 | — | — |
| 1989-01-06 | $2.67 | $2.67 | 15,750 | — | — |
| 1989-01-05 | $2.61 | $2.61 | 9,450 | — | — |
| 1989-01-04 | $2.50 | $2.50 | 10,800 | — | — |
| 1989-01-03 | $2.44 | $2.44 | 5,400 | — | — |