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 | $4.86 | $5.31 | 948,221 | — | — |
| 1989-12-28 | $4.86 | $5.31 | 557,836 | — | — |
| 1989-12-27 | $4.81 | $5.25 | 1,141,900 | — | — |
| 1989-12-26 | $4.72 | $5.16 | 754,542 | — | — |
| 1989-12-22 | $4.67 | $5.10 | 695,026 | — | — |
| 1989-12-21 | $4.68 | $5.12 | 1,560,530 | — | — |
| 1989-12-20 | $4.71 | $5.14 | 1,489,917 | — | — |
| 1989-12-19 | $4.73 | $5.17 | 1,435,445 | — | — |
| 1989-12-18 | $4.72 | $5.16 | 1,761,270 | — | — |
| 1989-12-15 | $4.71 | $5.14 | 3,102,902 | — | — |
| 1989-12-14 | $4.71 | $5.14 | 2,733,701 | — | — |
| 1989-12-13 | $4.54 | $4.95 | 3,589,117 | — | — |
| 1989-12-12 | $4.52 | $4.94 | 2,506,733 | — | — |
| 1989-12-11 | $4.60 | $5.01 | 1,836,926 | — | — |
| 1989-12-08 | $4.61 | $5.02 | 1,686,623 | — | — |
| 1989-12-07 | $4.63 | $5.05 | 1,850,040 | — | — |
| 1989-12-06 | $4.71 | $5.13 | 1,294,221 | — | — |
| 1989-12-05 | $4.76 | $5.18 | 1,524,215 | — | — |
| 1989-12-04 | $4.86 | $5.29 | 715,201 | — | — |
| 1989-12-01 | $4.82 | $5.25 | 1,371,894 | — | — |
| 1989-11-30 | $4.83 | $5.26 | 1,409,218 | — | — |
| 1989-11-29 | $4.81 | $5.23 | 2,214,197 | — | — |
| 1989-11-28 | $4.89 | $5.33 | 1,814,734 | — | — |
| 1989-11-27 | $4.82 | $5.25 | 1,337,597 | — | — |
| 1989-11-24 | $4.73 | $5.15 | 1,247,818 | — | — |
| 1989-11-22 | $4.66 | $5.07 | 1,820,786 | — | — |
| 1989-11-21 | $4.76 | $5.18 | 830,198 | — | — |
| 1989-11-20 | $4.68 | $5.10 | 929,055 | — | — |
| 1989-11-17 | $4.71 | $5.13 | 535,644 | — | — |
| 1989-11-16 | $4.67 | $5.09 | 872,565 | — | — |
| 1989-11-15 | $4.65 | $5.06 | 1,269,002 | — | — |
| 1989-11-14 | $4.61 | $5.02 | 908,880 | — | — |
| 1989-11-13 | $4.60 | $5.01 | 427,708 | — | — |
| 1989-11-10 | $4.57 | $4.98 | 757,568 | — | — |
| 1989-11-09 | $4.56 | $4.97 | 873,574 | — | — |
| 1989-11-08 | $4.54 | $4.94 | 1,871,223 | — | — |
| 1989-11-07 | $4.47 | $4.87 | 1,274,046 | — | — |
| 1989-11-06 | $4.41 | $4.80 | 634,501 | — | — |
| 1989-11-03 | $4.45 | $4.84 | 799,935 | — | — |
| 1989-11-02 | $4.49 | $4.88 | 771,690 | — | — |
| 1989-11-01 | $4.61 | $5.02 | 904,845 | — | — |
| 1989-10-31 | $4.66 | $5.07 | 1,459,655 | — | — |
| 1989-10-30 | $4.63 | $5.05 | 2,190,996 | — | — |
| 1989-10-27 | $4.61 | $5.02 | 3,322,808 | — | — |
| 1989-10-26 | $4.83 | $5.26 | 1,609,958 | — | — |
| 1989-10-25 | $4.83 | $5.26 | 2,621,730 | — | — |
| 1989-10-24 | $5.01 | $5.45 | 6,286,503 | — | — |
| 1989-10-23 | $4.77 | $5.19 | 933,090 | — | — |
| 1989-10-20 | $4.85 | $5.28 | 1,672,500 | — | — |
| 1989-10-19 | $4.85 | $5.28 | 1,286,151 | — | — |
| 1989-10-18 | $4.66 | $5.07 | 1,113,655 | — | — |
| 1989-10-17 | $4.61 | $5.02 | 2,001,351 | — | — |
| 1989-10-16 | $4.54 | $4.94 | 3,611,310 | — | — |
| 1989-10-13 | $4.46 | $4.86 | 3,361,141 | — | — |
| 1989-10-12 | $4.81 | $5.23 | 1,456,629 | — | — |
| 1989-10-11 | $4.76 | $5.18 | 1,099,533 | — | — |
| 1989-10-10 | $4.80 | $5.22 | 2,148,628 | — | — |
| 1989-10-09 | $4.76 | $5.18 | 353,061 | — | — |
| 1989-10-06 | $4.78 | $5.21 | 825,154 | — | — |
| 1989-10-05 | $4.78 | $5.21 | 1,578,687 | — | — |
| 1989-10-04 | $4.77 | $5.19 | 2,754,885 | — | — |
| 1989-10-03 | $4.66 | $5.07 | 3,153,339 | — | — |
| 1989-10-02 | $4.60 | $5.01 | 462,006 | — | — |
| 1989-09-29 | $4.62 | $5.03 | 1,663,422 | — | — |
| 1989-09-28 | $4.63 | $5.05 | 2,241,433 | — | — |
| 1989-09-27 | $4.52 | $4.92 | 612,309 | — | — |
| 1989-09-26 | $4.54 | $4.94 | 3,205,794 | — | — |
| 1989-09-25 | $4.50 | $4.90 | 2,125,427 | — | — |
| 1989-09-22 | $4.49 | $4.88 | 2,032,623 | — | — |
| 1989-09-21 | $4.45 | $4.84 | 2,464,366 | — | — |
| 1989-09-20 | $4.42 | $4.82 | 3,141,234 | — | — |
| 1989-09-19 | $4.40 | $4.79 | 1,325,492 | — | — |
| 1989-09-18 | $4.36 | $4.75 | 400,472 | — | — |
| 1989-09-15 | $4.39 | $4.78 | 1,760,261 | — | — |
| 1989-09-14 | $4.35 | $4.74 | 1,130,804 | — | — |
| 1989-09-13 | $4.37 | $4.76 | 2,376,605 | — | — |
| 1989-09-12 | $4.36 | $4.75 | 1,767,322 | — | — |
| 1989-09-11 | $4.36 | $4.73 | 1,950,914 | — | — |
| 1989-09-08 | $4.40 | $4.77 | 1,711,841 | — | — |
| 1989-09-07 | $4.41 | $4.79 | 1,634,168 | — | — |
| 1989-09-06 | $4.32 | $4.69 | 1,201,416 | — | — |
| 1989-09-05 | $4.36 | $4.73 | 1,392,069 | — | — |
| 1989-09-01 | $4.32 | $4.69 | 2,859,794 | — | — |
| 1989-08-31 | $4.28 | $4.64 | 945,195 | — | — |
| 1989-08-30 | $4.29 | $4.65 | 1,202,425 | — | — |
| 1989-08-29 | $4.36 | $4.73 | 3,040,360 | — | — |
| 1989-08-28 | $4.29 | $4.65 | 565,906 | — | — |
| 1989-08-25 | $4.26 | $4.63 | 1,079,358 | — | — |
| 1989-08-24 | $4.28 | $4.64 | 1,680,570 | — | — |
| 1989-08-23 | $4.18 | $4.53 | 1,228,652 | — | — |
| 1989-08-22 | $4.08 | $4.42 | 1,129,795 | — | — |
| 1989-08-21 | $4.06 | $4.41 | 1,503,031 | — | — |
| 1989-08-18 | $4.11 | $4.46 | 7,546,427 | — | — |
| 1989-08-17 | $4.24 | $4.60 | 919,976 | — | — |
| 1989-08-16 | $4.24 | $4.60 | 1,010,763 | — | — |
| 1989-08-15 | $4.21 | $4.57 | 514,460 | — | — |
| 1989-08-14 | $4.18 | $4.53 | 799,935 | — | — |
| 1989-08-11 | $4.24 | $4.60 | 1,551,451 | — | — |
| 1989-08-10 | $4.26 | $4.63 | 1,658,378 | — | — |
| 1989-08-09 | $4.23 | $4.59 | 2,029,596 | — | — |
| 1989-08-08 | $4.20 | $4.56 | 2,514,803 | — | — |
| 1989-08-07 | $4.10 | $4.45 | 2,776,068 | — | — |
| 1989-08-04 | $3.99 | $4.33 | 3,494,295 | — | — |
| 1989-08-03 | $4.01 | $4.36 | 1,668,465 | — | — |
| 1989-08-02 | $4.06 | $4.41 | 2,029,596 | — | — |
| 1989-08-01 | $4.03 | $4.37 | 2,865,847 | — | — |
| 1989-07-31 | $4.01 | $4.36 | 1,393,078 | — | — |
| 1989-07-28 | $3.98 | $4.32 | 1,113,655 | — | — |
| 1989-07-27 | $3.97 | $4.30 | 879,626 | — | — |
| 1989-07-26 | $4.01 | $4.36 | 714,192 | — | — |
| 1989-07-25 | $3.99 | $4.33 | 3,270,354 | — | — |
| 1989-07-24 | $3.97 | $4.30 | 1,157,031 | — | — |
| 1989-07-21 | $4.03 | $4.37 | 2,044,728 | — | — |
| 1989-07-20 | $3.98 | $4.32 | 1,894,424 | — | — |
| 1989-07-19 | $4.05 | $4.40 | 2,394,762 | — | — |
| 1989-07-18 | $4.03 | $4.37 | 470,076 | — | — |
| 1989-07-17 | $4.06 | $4.41 | 864,495 | — | — |
| 1989-07-14 | $4.11 | $4.46 | 1,159,049 | — | — |
| 1989-07-13 | $4.08 | $4.42 | 478,145 | — | — |
| 1989-07-12 | $4.10 | $4.45 | 1,207,469 | — | — |
| 1989-07-11 | $4.11 | $4.46 | 1,025,894 | — | — |
| 1989-07-10 | $4.01 | $4.36 | 992,606 | — | — |
| 1989-07-07 | $3.98 | $4.32 | 827,171 | — | — |
| 1989-07-06 | $3.95 | $4.29 | 1,103,568 | — | — |
| 1989-07-05 | $3.99 | $4.33 | 1,123,743 | — | — |
| 1989-07-03 | $3.95 | $4.29 | 673,842 | — | — |
| 1989-06-30 | $3.98 | $4.32 | 3,022,202 | — | — |
| 1989-06-29 | $3.99 | $4.33 | 2,069,946 | — | — |
| 1989-06-28 | $4.06 | $4.41 | 1,736,051 | — | — |
| 1989-06-27 | $4.08 | $4.42 | 2,153,672 | — | — |
| 1989-06-26 | $4.03 | $4.37 | 1,166,110 | — | — |
| 1989-06-23 | $4.05 | $4.40 | 909,889 | — | — |
| 1989-06-22 | $3.99 | $4.33 | 798,927 | — | — |
| 1989-06-21 | $3.97 | $4.30 | 1,327,509 | — | — |
| 1989-06-20 | $4.05 | $4.40 | 2,764,972 | — | — |
| 1989-06-19 | $3.97 | $4.30 | 1,545,398 | — | — |
| 1989-06-16 | $3.98 | $4.32 | 2,666,115 | — | — |
| 1989-06-15 | $3.93 | $4.26 | 1,796,576 | — | — |
| 1989-06-14 | $4.00 | $4.34 | 1,113,655 | — | — |
| 1989-06-13 | $3.99 | $4.33 | 1,685,614 | — | — |
| 1989-06-12 | $4.05 | $4.38 | 2,106,261 | — | — |
| 1989-06-09 | $3.99 | $4.31 | 1,253,871 | — | — |
| 1989-06-08 | $3.99 | $4.31 | 1,631,142 | — | — |
| 1989-06-07 | $3.97 | $4.29 | 1,517,154 | — | — |
| 1989-06-06 | $3.94 | $4.26 | 1,707,806 | — | — |
| 1989-06-05 | $3.87 | $4.18 | 3,322,808 | — | — |
| 1989-06-02 | $3.90 | $4.22 | 1,968,063 | — | — |
| 1989-06-01 | $3.85 | $4.17 | 1,561,538 | — | — |
| 1989-05-31 | $3.87 | $4.18 | 2,846,680 | — | — |
| 1989-05-30 | $3.78 | $4.09 | 1,764,296 | — | — |
| 1989-05-26 | $3.79 | $4.10 | 1,364,833 | — | — |
| 1989-05-25 | $3.79 | $4.10 | 1,053,131 | — | — |
| 1989-05-24 | $3.80 | $4.11 | 1,977,142 | — | — |
| 1989-05-23 | $3.75 | $4.06 | 3,619,380 | — | — |
| 1989-05-22 | $3.84 | $4.15 | 5,126,446 | — | — |
| 1989-05-19 | $3.82 | $4.13 | 6,921,004 | — | — |
| 1989-05-18 | $3.93 | $4.25 | 851,381 | — | — |
| 1989-05-17 | $3.95 | $4.27 | 2,432,086 | — | — |
| 1989-05-16 | $3.89 | $4.21 | 1,855,083 | — | — |
| 1989-05-15 | $3.89 | $4.21 | 1,867,188 | — | — |
| 1989-05-12 | $3.88 | $4.19 | 3,038,342 | — | — |
| 1989-05-11 | $3.84 | $4.15 | 1,079,358 | — | — |
| 1989-05-10 | $3.83 | $4.14 | 1,396,104 | — | — |
| 1989-05-09 | $3.79 | $4.10 | 1,439,480 | — | — |
| 1989-05-08 | $3.75 | $4.06 | 1,240,757 | — | — |
| 1989-05-05 | $3.83 | $4.14 | 1,264,967 | — | — |
| 1989-05-04 | $3.83 | $4.14 | 1,545,398 | — | — |
| 1989-05-03 | $3.87 | $4.18 | 1,255,888 | — | — |
| 1989-05-02 | $3.82 | $4.13 | 1,400,139 | — | — |
| 1989-05-01 | $3.85 | $4.17 | 1,682,588 | — | — |
| 1989-04-28 | $3.87 | $4.18 | 1,839,952 | — | — |
| 1989-04-27 | $3.89 | $4.21 | 2,088,104 | — | — |
| 1989-04-26 | $3.88 | $4.19 | 1,337,597 | — | — |
| 1989-04-25 | $3.87 | $4.18 | 3,244,126 | — | — |
| 1989-04-24 | $3.88 | $4.19 | 850,373 | — | — |
| 1989-04-21 | $3.94 | $4.26 | 2,517,829 | — | — |
| 1989-04-20 | $3.93 | $4.25 | 3,399,473 | — | — |
| 1989-04-19 | $3.95 | $4.27 | 5,551,128 | — | — |
| 1989-04-18 | $3.90 | $4.22 | 4,921,670 | — | — |
| 1989-04-17 | $3.89 | $4.21 | 2,708,482 | — | — |
| 1989-04-14 | $3.85 | $4.17 | 1,554,477 | — | — |
| 1989-04-13 | $3.83 | $4.14 | 2,051,789 | — | — |
| 1989-04-12 | $3.83 | $4.14 | 1,375,929 | — | — |
| 1989-04-11 | $3.78 | $4.09 | 1,075,323 | — | — |
| 1989-04-10 | $3.78 | $4.09 | 844,320 | — | — |
| 1989-04-07 | $3.78 | $4.09 | 2,560,197 | — | — |
| 1989-04-06 | $3.73 | $4.03 | 1,203,434 | — | — |
| 1989-04-05 | $3.71 | $4.01 | 1,365,842 | — | — |
| 1989-04-04 | $3.68 | $3.98 | 1,864,162 | — | — |
| 1989-04-03 | $3.67 | $3.97 | 1,595,836 | — | — |
| 1989-03-31 | $3.62 | $3.91 | 1,363,824 | — | — |
| 1989-03-30 | $3.62 | $3.91 | 1,322,466 | — | — |
| 1989-03-29 | $3.61 | $3.90 | 1,554,477 | — | — |
| 1989-03-28 | $3.64 | $3.94 | 1,777,410 | — | — |
| 1989-03-27 | $3.64 | $3.94 | 1,328,518 | — | — |
| 1989-03-23 | $3.62 | $3.91 | 1,519,171 | — | — |
| 1989-03-22 | $3.58 | $3.87 | 2,172,838 | — | — |
| 1989-03-21 | $3.57 | $3.86 | 2,753,876 | — | — |
| 1989-03-20 | $3.57 | $3.86 | 4,242,784 | — | — |
| 1989-03-17 | $3.57 | $3.86 | 4,557,513 | — | — |
| 1989-03-16 | $3.61 | $3.90 | 2,399,806 | — | — |
| 1989-03-15 | $3.62 | $3.91 | 1,551,451 | — | — |
| 1989-03-14 | $3.62 | $3.91 | 1,727,981 | — | — |
| 1989-03-13 | $3.61 | $3.88 | 871,556 | — | — |
| 1989-03-10 | $3.59 | $3.87 | 2,066,920 | — | — |
| 1989-03-09 | $3.63 | $3.91 | 1,656,360 | — | — |
| 1989-03-08 | $3.62 | $3.90 | 2,465,375 | — | — |
| 1989-03-07 | $3.63 | $3.91 | 2,881,986 | — | — |
| 1989-03-06 | $3.66 | $3.94 | 3,145,269 | — | — |
| 1989-03-03 | $3.63 | $3.91 | 2,430,068 | — | — |
| 1989-03-02 | $3.68 | $3.96 | 3,418,639 | — | — |
| 1989-03-01 | $3.64 | $3.92 | 5,893,092 | — | — |
| 1989-02-28 | $3.69 | $3.98 | 2,877,952 | — | — |
| 1989-02-27 | $3.67 | $3.95 | 1,065,235 | — | — |
| 1989-02-24 | $3.69 | $3.98 | 4,567,601 | — | — |
| 1989-02-23 | $3.72 | $4.00 | 2,399,806 | — | — |
| 1989-02-22 | $3.74 | $4.03 | 4,017,834 | — | — |
| 1989-02-21 | $3.77 | $4.06 | 5,504,725 | — | — |
| 1989-02-17 | $3.87 | $4.16 | 3,025,228 | — | — |
| 1989-02-16 | $3.87 | $4.16 | 1,776,401 | — | — |
| 1989-02-15 | $3.89 | $4.19 | 1,055,148 | — | — |
| 1989-02-14 | $3.88 | $4.18 | 695,026 | — | — |
| 1989-02-13 | $3.85 | $4.15 | 1,378,955 | — | — |
| 1989-02-10 | $3.87 | $4.16 | 2,796,243 | — | — |
| 1989-02-09 | $3.97 | $4.27 | 2,971,765 | — | — |
| 1989-02-08 | $4.05 | $4.37 | 2,257,573 | — | — |
| 1989-02-07 | $4.03 | $4.34 | 5,518,848 | — | — |
| 1989-02-06 | $3.98 | $4.28 | 1,632,151 | — | — |
| 1989-02-03 | $4.04 | $4.35 | 1,687,632 | — | — |
| 1989-02-02 | $4.06 | $4.38 | 1,713,859 | — | — |
| 1989-02-01 | $4.01 | $4.32 | 2,590,459 | — | — |
| 1989-01-31 | $3.94 | $4.24 | 2,493,619 | — | — |
| 1989-01-30 | $3.92 | $4.22 | 2,391,736 | — | — |
| 1989-01-27 | $3.90 | $4.20 | 4,502,032 | — | — |
| 1989-01-26 | $3.88 | $4.18 | 3,239,082 | — | — |
| 1989-01-25 | $3.82 | $4.11 | 3,021,193 | — | — |
| 1989-01-24 | $3.80 | $4.10 | 3,026,237 | — | — |
| 1989-01-23 | $3.80 | $4.10 | 2,092,139 | — | — |
| 1989-01-20 | $3.92 | $4.22 | 2,261,608 | — | — |
| 1989-01-19 | $3.89 | $4.19 | 4,338,615 | — | — |
| 1989-01-18 | $3.87 | $4.16 | 5,237,408 | — | — |
| 1989-01-17 | $3.88 | $4.18 | 6,932,101 | — | — |
| 1989-01-16 | $4.06 | $4.38 | 1,914,599 | — | — |
| 1989-01-13 | $3.99 | $4.30 | 2,592,476 | — | — |
| 1989-01-12 | $3.92 | $4.22 | 1,557,503 | — | — |
| 1989-01-11 | $3.89 | $4.19 | 2,272,704 | — | — |
| 1989-01-10 | $3.87 | $4.16 | 3,838,277 | — | — |
| 1989-01-09 | $3.84 | $4.14 | 4,006,738 | — | — |
| 1989-01-06 | $3.98 | $4.28 | 2,115,340 | — | — |
| 1989-01-05 | $3.92 | $4.22 | 1,450,576 | — | — |
| 1989-01-04 | $3.90 | $4.20 | 1,266,985 | — | — |
| 1989-01-03 | $3.85 | $4.15 | 928,046 | — | — |