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
- 1985-06-28 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 | $4.88 | $4.90 | 3,155,200 | — | — |
| 1989-12-28 | $4.88 | $4.90 | 1,066,400 | — | — |
| 1989-12-27 | $4.81 | $4.84 | 1,001,600 | — | — |
| 1989-12-26 | $4.88 | $4.90 | 816,800 | — | — |
| 1989-12-22 | $4.72 | $4.75 | 1,325,600 | — | — |
| 1989-12-21 | $4.53 | $4.56 | 1,885,600 | — | — |
| 1989-12-20 | $4.41 | $4.43 | 6,763,200 | — | — |
| 1989-12-19 | $4.36 | $4.38 | 2,940,000 | — | — |
| 1989-12-18 | $4.09 | $4.10 | 4,071,200 | — | — |
| 1989-12-15 | $4.25 | $4.26 | 4,949,600 | — | — |
| 1989-12-14 | $4.25 | $4.26 | 2,044,000 | — | — |
| 1989-12-13 | $4.39 | $4.40 | 1,423,200 | — | — |
| 1989-12-12 | $4.39 | $4.40 | 2,912,800 | — | — |
| 1989-12-11 | $4.38 | $4.39 | 1,067,200 | — | — |
| 1989-12-08 | $4.56 | $4.57 | 516,000 | — | — |
| 1989-12-07 | $4.53 | $4.54 | 1,167,200 | — | — |
| 1989-12-06 | $4.50 | $4.51 | 1,819,200 | — | — |
| 1989-12-05 | $4.56 | $4.57 | 1,194,400 | — | — |
| 1989-12-04 | $4.56 | $4.57 | 3,050,400 | — | — |
| 1989-12-01 | $4.34 | $4.36 | 3,094,400 | — | — |
| 1989-11-30 | $4.44 | $4.45 | 1,596,800 | — | — |
| 1989-11-29 | $4.41 | $4.42 | 5,165,600 | — | — |
| 1989-11-28 | $4.47 | $4.48 | 1,652,000 | — | — |
| 1989-11-27 | $4.56 | $4.57 | 1,554,400 | — | — |
| 1989-11-24 | $4.66 | $4.67 | 1,997,600 | — | — |
| 1989-11-22 | $4.63 | $4.64 | 7,389,600 | — | — |
| 1989-11-21 | $4.91 | $4.92 | 2,973,600 | — | — |
| 1989-11-20 | $5.00 | $5.01 | 1,005,600 | — | — |
| 1989-11-17 | $4.88 | $4.89 | 208,000 | — | — |
| 1989-11-16 | $4.88 | $4.89 | 800,800 | — | — |
| 1989-11-15 | $4.88 | $4.89 | 513,600 | — | — |
| 1989-11-14 | $4.81 | $4.83 | 702,400 | — | — |
| 1989-11-13 | $4.88 | $4.89 | 1,464,000 | — | — |
| 1989-11-10 | $4.88 | $4.89 | 704,800 | — | — |
| 1989-11-09 | $4.88 | $4.89 | 1,506,400 | — | — |
| 1989-11-08 | $4.78 | $4.79 | 1,627,200 | — | — |
| 1989-11-07 | $4.66 | $4.67 | 1,709,600 | — | — |
| 1989-11-06 | $4.41 | $4.42 | 2,203,200 | — | — |
| 1989-11-03 | $4.53 | $4.54 | 2,549,600 | — | — |
| 1989-11-02 | $4.69 | $4.70 | 1,780,800 | — | — |
| 1989-11-01 | $4.88 | $4.89 | 408,000 | — | — |
| 1989-10-31 | $4.94 | $4.95 | 968,000 | — | — |
| 1989-10-30 | $4.81 | $4.83 | 989,600 | — | — |
| 1989-10-27 | $4.72 | $4.73 | 782,400 | — | — |
| 1989-10-26 | $4.78 | $4.79 | 1,740,800 | — | — |
| 1989-10-25 | $4.97 | $4.98 | 1,188,000 | — | — |
| 1989-10-24 | $5.13 | $5.14 | 1,177,600 | — | — |
| 1989-10-23 | $5.19 | $5.20 | 547,200 | — | — |
| 1989-10-20 | $5.25 | $5.26 | 1,362,400 | — | — |
| 1989-10-19 | $5.25 | $5.26 | 803,200 | — | — |
| 1989-10-18 | $5.09 | $5.11 | 1,218,400 | — | — |
| 1989-10-17 | $5.16 | $5.17 | 1,643,200 | — | — |
| 1989-10-16 | $4.95 | $4.97 | 5,602,400 | — | — |
| 1989-10-13 | $4.94 | $4.95 | 1,096,800 | — | — |
| 1989-10-12 | $5.19 | $5.20 | 1,111,200 | — | — |
| 1989-10-11 | $5.25 | $5.26 | 751,200 | — | — |
| 1989-10-10 | $5.38 | $5.39 | 1,061,600 | — | — |
| 1989-10-09 | $5.31 | $5.33 | 712,000 | — | — |
| 1989-10-06 | $5.16 | $5.17 | 522,400 | — | — |
| 1989-10-05 | $5.22 | $5.23 | 2,761,600 | — | — |
| 1989-10-04 | $5.06 | $5.08 | 1,073,600 | — | — |
| 1989-10-03 | $5.19 | $5.20 | 1,568,800 | — | — |
| 1989-10-02 | $5.19 | $5.20 | 1,363,200 | — | — |
| 1989-09-29 | $5.06 | $5.08 | 1,155,200 | — | — |
| 1989-09-28 | $4.97 | $4.98 | 1,021,600 | — | — |
| 1989-09-27 | $4.84 | $4.86 | 1,977,600 | — | — |
| 1989-09-26 | $4.91 | $4.92 | 405,600 | — | — |
| 1989-09-25 | $4.91 | $4.92 | 583,200 | — | — |
| 1989-09-22 | $4.84 | $4.86 | 1,215,200 | — | — |
| 1989-09-21 | $4.88 | $4.89 | 589,600 | — | — |
| 1989-09-20 | $4.88 | $4.89 | 1,869,600 | — | — |
| 1989-09-19 | $4.97 | $4.98 | 701,600 | — | — |
| 1989-09-18 | $4.91 | $4.92 | 924,000 | — | — |
| 1989-09-15 | $5.09 | $5.11 | 654,400 | — | — |
| 1989-09-14 | $5.09 | $5.11 | 481,600 | — | — |
| 1989-09-13 | $5.16 | $5.17 | 974,400 | — | — |
| 1989-09-12 | $5.14 | $5.15 | 1,081,600 | — | — |
| 1989-09-11 | $4.94 | $4.95 | 271,200 | — | — |
| 1989-09-08 | $4.94 | $4.95 | 567,200 | — | — |
| 1989-09-07 | $4.94 | $4.95 | 1,868,800 | — | — |
| 1989-09-06 | $4.94 | $4.95 | 654,400 | — | — |
| 1989-09-05 | $4.97 | $4.98 | 439,200 | — | — |
| 1989-09-01 | $4.97 | $4.98 | 864,800 | — | — |
| 1989-08-31 | $4.94 | $4.95 | 810,400 | — | — |
| 1989-08-30 | $4.84 | $4.86 | 1,219,200 | — | — |
| 1989-08-29 | $4.72 | $4.73 | 726,400 | — | — |
| 1989-08-28 | $4.83 | $4.84 | 503,200 | — | — |
| 1989-08-25 | $4.88 | $4.89 | 1,033,600 | — | — |
| 1989-08-24 | $4.91 | $4.92 | 468,000 | — | — |
| 1989-08-23 | $4.91 | $4.92 | 662,400 | — | — |
| 1989-08-22 | $4.84 | $4.86 | 1,534,400 | — | — |
| 1989-08-21 | $4.66 | $4.67 | 990,400 | — | — |
| 1989-08-18 | $4.67 | $4.68 | 5,506,400 | — | — |
| 1989-08-17 | $4.59 | $4.61 | 5,349,600 | — | — |
| 1989-08-16 | $4.78 | $4.79 | 2,568,000 | — | — |
| 1989-08-15 | $4.88 | $4.89 | 504,000 | — | — |
| 1989-08-14 | $4.88 | $4.89 | 510,400 | — | — |
| 1989-08-11 | $4.91 | $4.92 | 1,820,800 | — | — |
| 1989-08-10 | $4.97 | $4.98 | 817,600 | — | — |
| 1989-08-09 | $5.03 | $5.04 | 1,412,800 | — | — |
| 1989-08-08 | $5.09 | $5.11 | 1,520,000 | — | — |
| 1989-08-07 | $5.00 | $5.01 | 2,677,600 | — | — |
| 1989-08-04 | $4.88 | $4.89 | 1,576,000 | — | — |
| 1989-08-03 | $4.63 | $4.64 | 406,400 | — | — |
| 1989-08-02 | $4.59 | $4.61 | 2,272,800 | — | — |
| 1989-08-01 | $4.66 | $4.67 | 1,300,800 | — | — |
| 1989-07-31 | $4.63 | $4.64 | 698,400 | — | — |
| 1989-07-28 | $4.56 | $4.57 | 597,600 | — | — |
| 1989-07-27 | $4.53 | $4.54 | 1,819,200 | — | — |
| 1989-07-26 | $4.38 | $4.39 | 1,507,200 | — | — |
| 1989-07-25 | $4.38 | $4.39 | 382,400 | — | — |
| 1989-07-24 | $4.47 | $4.48 | 438,400 | — | — |
| 1989-07-21 | $4.47 | $4.48 | 240,000 | — | — |
| 1989-07-20 | $4.47 | $4.48 | 743,200 | — | — |
| 1989-07-19 | $4.45 | $4.47 | 1,826,400 | — | — |
| 1989-07-18 | $4.38 | $4.39 | 487,200 | — | — |
| 1989-07-17 | $4.45 | $4.47 | 554,400 | — | — |
| 1989-07-14 | $4.44 | $4.45 | 810,400 | — | — |
| 1989-07-13 | $4.63 | $4.63 | 440,000 | — | — |
| 1989-07-12 | $4.63 | $4.63 | 693,600 | — | — |
| 1989-07-11 | $4.63 | $4.63 | 1,030,400 | — | — |
| 1989-07-10 | $4.63 | $4.63 | 1,115,200 | — | — |
| 1989-07-07 | $4.61 | $4.61 | 1,162,400 | — | — |
| 1989-07-06 | $4.52 | $4.52 | 1,608,800 | — | — |
| 1989-07-05 | $4.41 | $4.41 | 2,140,800 | — | — |
| 1989-07-03 | $4.38 | $4.38 | 238,400 | — | — |
| 1989-06-30 | $4.34 | $4.34 | 3,494,400 | — | — |
| 1989-06-29 | $4.41 | $4.41 | 1,490,400 | — | — |
| 1989-06-28 | $4.44 | $4.44 | 2,744,000 | — | — |
| 1989-06-27 | $4.58 | $4.58 | 355,200 | — | — |
| 1989-06-26 | $4.63 | $4.63 | 891,200 | — | — |
| 1989-06-23 | $4.59 | $4.59 | 1,243,200 | — | — |
| 1989-06-22 | $4.56 | $4.56 | 882,400 | — | — |
| 1989-06-21 | $4.53 | $4.53 | 883,200 | — | — |
| 1989-06-20 | $4.50 | $4.50 | 887,200 | — | — |
| 1989-06-19 | $4.47 | $4.47 | 1,549,600 | — | — |
| 1989-06-16 | $4.50 | $4.50 | 1,905,600 | — | — |
| 1989-06-15 | $4.53 | $4.53 | 5,588,000 | — | — |
| 1989-06-14 | $4.61 | $4.61 | 4,159,200 | — | — |
| 1989-06-13 | $4.69 | $4.69 | 421,600 | — | — |
| 1989-06-12 | $4.78 | $4.78 | 285,600 | — | — |
| 1989-06-09 | $4.75 | $4.75 | 696,000 | — | — |
| 1989-06-08 | $4.81 | $4.81 | 916,000 | — | — |
| 1989-06-07 | $4.70 | $4.70 | 1,481,600 | — | — |
| 1989-06-06 | $4.66 | $4.66 | 4,143,200 | — | — |
| 1989-06-05 | $4.59 | $4.59 | 932,800 | — | — |
| 1989-06-02 | $4.78 | $4.78 | 985,600 | — | — |
| 1989-06-01 | $4.78 | $4.78 | 1,135,200 | — | — |
| 1989-05-31 | $4.69 | $4.69 | 464,800 | — | — |
| 1989-05-30 | $4.69 | $4.69 | 830,400 | — | — |
| 1989-05-26 | $4.72 | $4.72 | 496,000 | — | — |
| 1989-05-25 | $4.66 | $4.66 | 1,341,600 | — | — |
| 1989-05-24 | $4.69 | $4.69 | 1,400,800 | — | — |
| 1989-05-23 | $4.69 | $4.69 | 1,587,200 | — | — |
| 1989-05-22 | $4.78 | $4.78 | 1,107,200 | — | — |
| 1989-05-19 | $4.89 | $4.89 | 2,433,600 | — | — |
| 1989-05-18 | $4.81 | $4.81 | 3,104,800 | — | — |
| 1989-05-17 | $4.69 | $4.69 | 1,513,600 | — | — |
| 1989-05-16 | $4.66 | $4.66 | 2,363,200 | — | — |
| 1989-05-15 | $4.72 | $4.72 | 1,766,400 | — | — |
| 1989-05-12 | $4.56 | $4.56 | 456,800 | — | — |
| 1989-05-11 | $4.55 | $4.55 | 2,240,000 | — | — |
| 1989-05-10 | $4.53 | $4.53 | 645,600 | — | — |
| 1989-05-09 | $4.53 | $4.53 | 1,443,200 | — | — |
| 1989-05-08 | $4.38 | $4.38 | 2,467,200 | — | — |
| 1989-05-05 | $4.38 | $4.38 | 3,285,600 | — | — |
| 1989-05-04 | $4.34 | $4.34 | 1,775,200 | — | — |
| 1989-05-03 | $4.47 | $4.47 | 2,707,200 | — | — |
| 1989-05-02 | $4.52 | $4.52 | 4,441,600 | — | — |
| 1989-05-01 | $4.25 | $4.25 | 2,296,800 | — | — |
| 1989-04-28 | $4.14 | $4.14 | 1,404,800 | — | — |
| 1989-04-27 | $4.09 | $4.09 | 1,475,200 | — | — |
| 1989-04-26 | $4.09 | $4.09 | 1,764,800 | — | — |
| 1989-04-25 | $4.11 | $4.11 | 774,400 | — | — |
| 1989-04-24 | $4.09 | $4.09 | 916,000 | — | — |
| 1989-04-21 | $4.13 | $4.13 | 370,400 | — | — |
| 1989-04-20 | $4.16 | $4.16 | 3,810,400 | — | — |
| 1989-04-19 | $4.19 | $4.19 | 892,800 | — | — |
| 1989-04-18 | $4.20 | $4.20 | 1,328,000 | — | — |
| 1989-04-17 | $4.31 | $4.31 | 1,948,800 | — | — |
| 1989-04-14 | $4.25 | $4.25 | 2,215,200 | — | — |
| 1989-04-13 | $4.03 | $4.03 | 726,400 | — | — |
| 1989-04-12 | $4.02 | $4.02 | 1,670,400 | — | — |
| 1989-04-11 | $3.94 | $3.94 | 2,577,600 | — | — |
| 1989-04-10 | $3.83 | $3.83 | 671,200 | — | — |
| 1989-04-07 | $3.78 | $3.78 | 1,075,200 | — | — |
| 1989-04-06 | $3.75 | $3.75 | 730,400 | — | — |
| 1989-04-05 | $3.78 | $3.78 | 653,600 | — | — |
| 1989-04-04 | $3.75 | $3.75 | 2,706,400 | — | — |
| 1989-04-03 | $3.84 | $3.84 | 1,579,200 | — | — |
| 1989-03-31 | $3.75 | $3.75 | 1,256,800 | — | — |
| 1989-03-30 | $3.72 | $3.72 | 1,647,200 | — | — |
| 1989-03-29 | $3.66 | $3.66 | 1,244,000 | — | — |
| 1989-03-28 | $3.59 | $3.59 | 2,637,600 | — | — |
| 1989-03-27 | $3.38 | $3.38 | 862,400 | — | — |
| 1989-03-23 | $3.44 | $3.44 | 1,453,600 | — | — |
| 1989-03-22 | $3.44 | $3.44 | 3,529,600 | — | — |
| 1989-03-21 | $3.53 | $3.53 | 2,402,400 | — | — |
| 1989-03-20 | $3.56 | $3.56 | 1,992,800 | — | — |
| 1989-03-17 | $3.63 | $3.63 | 1,300,000 | — | — |
| 1989-03-16 | $3.81 | $3.81 | 2,131,200 | — | — |
| 1989-03-15 | $3.75 | $3.75 | 861,600 | — | — |
| 1989-03-14 | $3.70 | $3.70 | 1,116,800 | — | — |
| 1989-03-13 | $3.70 | $3.70 | 640,000 | — | — |
| 1989-03-10 | $3.66 | $3.66 | 1,192,800 | — | — |
| 1989-03-09 | $3.63 | $3.63 | 610,400 | — | — |
| 1989-03-08 | $3.69 | $3.69 | 1,300,800 | — | — |
| 1989-03-07 | $3.75 | $3.75 | 2,755,200 | — | — |
| 1989-03-06 | $3.72 | $3.72 | 997,600 | — | — |
| 1989-03-03 | $3.61 | $3.61 | 1,708,800 | — | — |
| 1989-03-02 | $3.59 | $3.59 | 386,400 | — | — |
| 1989-03-01 | $3.63 | $3.63 | 1,694,400 | — | — |
| 1989-02-28 | $3.56 | $3.56 | 1,395,200 | — | — |
| 1989-02-27 | $3.63 | $3.63 | 571,200 | — | — |
| 1989-02-24 | $3.59 | $3.59 | 1,820,800 | — | — |
| 1989-02-23 | $3.69 | $3.69 | 2,047,200 | — | — |
| 1989-02-22 | $3.69 | $3.69 | 1,740,000 | — | — |
| 1989-02-21 | $3.81 | $3.81 | 1,431,200 | — | — |
| 1989-02-17 | $3.84 | $3.84 | 1,001,600 | — | — |
| 1989-02-16 | $3.91 | $3.91 | 2,108,000 | — | — |
| 1989-02-15 | $3.88 | $3.88 | 197,600 | — | — |
| 1989-02-14 | $3.86 | $3.86 | 820,000 | — | — |
| 1989-02-13 | $3.86 | $3.86 | 1,307,200 | — | — |
| 1989-02-10 | $3.84 | $3.84 | 1,785,600 | — | — |
| 1989-02-09 | $4.00 | $4.00 | 1,666,400 | — | — |
| 1989-02-08 | $4.13 | $4.13 | 3,012,800 | — | — |
| 1989-02-07 | $4.13 | $4.13 | 3,100,000 | — | — |
| 1989-02-06 | $3.94 | $3.94 | 1,151,200 | — | — |
| 1989-02-03 | $3.97 | $3.97 | 1,219,200 | — | — |
| 1989-02-02 | $3.88 | $3.88 | 3,587,200 | — | — |
| 1989-02-01 | $3.78 | $3.78 | 2,503,200 | — | — |
| 1989-01-31 | $3.72 | $3.72 | 3,248,000 | — | — |
| 1989-01-30 | $3.81 | $3.81 | 2,114,400 | — | — |
| 1989-01-27 | $3.88 | $3.88 | 2,612,000 | — | — |
| 1989-01-26 | $4.00 | $4.00 | 5,475,200 | — | — |
| 1989-01-25 | $3.84 | $3.84 | 1,647,200 | — | — |
| 1989-01-24 | $3.72 | $3.72 | 725,600 | — | — |
| 1989-01-23 | $3.69 | $3.69 | 921,600 | — | — |
| 1989-01-20 | $3.72 | $3.72 | 1,360,800 | — | — |
| 1989-01-19 | $3.69 | $3.69 | 1,669,600 | — | — |
| 1989-01-18 | $3.59 | $3.59 | 2,372,000 | — | — |
| 1989-01-17 | $3.69 | $3.69 | 768,800 | — | — |
| 1989-01-16 | $3.72 | $3.72 | 484,000 | — | — |
| 1989-01-13 | $3.69 | $3.69 | 676,800 | — | — |
| 1989-01-12 | $3.75 | $3.75 | 2,814,400 | — | — |
| 1989-01-11 | $3.69 | $3.69 | 840,800 | — | — |
| 1989-01-10 | $3.67 | $3.67 | 855,200 | — | — |
| 1989-01-09 | $3.66 | $3.66 | 1,697,600 | — | — |
| 1989-01-06 | $3.66 | $3.66 | 1,965,600 | — | — |
| 1989-01-05 | $3.75 | $3.75 | 2,260,800 | — | — |
| 1989-01-04 | $3.78 | $3.78 | 3,658,400 | — | — |
| 1989-01-03 | $3.72 | $3.72 | 1,350,400 | — | — |