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
- 1981-12-08 to 2026-08-28
- 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 | $4.85 | $4.85 | 3,506 | — | — |
| 1989-12-28 | $4.85 | $4.85 | 1,856 | — | — |
| 1989-12-27 | $4.79 | $4.79 | 5,981 | — | — |
| 1989-12-26 | $4.73 | $4.73 | 17,943 | — | — |
| 1989-12-22 | $4.61 | $4.61 | 5,156 | — | — |
| 1989-12-21 | $4.61 | $4.61 | 78,375 | — | — |
| 1989-12-20 | $4.55 | $4.55 | 0 | — | — |
| 1989-12-19 | $4.55 | $4.55 | 0 | — | — |
| 1989-12-18 | $4.55 | $4.55 | 0 | — | — |
| 1989-12-15 | $4.55 | $4.55 | 7,837 | — | — |
| 1989-12-14 | $4.42 | $4.42 | 13,612 | — | — |
| 1989-12-13 | $4.48 | $4.48 | 38,568 | — | — |
| 1989-12-12 | $4.42 | $4.42 | 3,300 | — | — |
| 1989-12-11 | $4.36 | $4.36 | 10,518 | — | — |
| 1989-12-08 | $4.42 | $4.42 | 4,537 | — | — |
| 1989-12-07 | $4.42 | $4.42 | 1,443 | — | — |
| 1989-12-06 | $4.42 | $4.42 | 0 | — | — |
| 1989-12-05 | $4.42 | $4.42 | 4,537 | — | — |
| 1989-12-04 | $4.42 | $4.42 | 0 | — | — |
| 1989-12-01 | $4.42 | $4.42 | 28,256 | — | — |
| 1989-11-30 | $4.18 | $4.18 | 9,281 | — | — |
| 1989-11-29 | $4.12 | $4.12 | 2,062 | — | — |
| 1989-11-28 | $3.94 | $3.94 | 1,031 | — | — |
| 1989-11-27 | $4.00 | $4.00 | 2,681 | — | — |
| 1989-11-24 | $4.12 | $4.12 | 25,368 | — | — |
| 1989-11-22 | $4.12 | $4.12 | 5,156 | — | — |
| 1989-11-21 | $4.12 | $4.12 | 15,262 | — | — |
| 1989-11-20 | $4.61 | $4.61 | 85,387 | — | — |
| 1989-11-17 | $4.79 | $4.79 | 2,062 | — | — |
| 1989-11-16 | $4.73 | $4.73 | 2,681 | — | — |
| 1989-11-15 | $4.73 | $4.73 | 11,962 | — | — |
| 1989-11-14 | $4.67 | $4.67 | 2,475 | — | — |
| 1989-11-13 | $4.73 | $4.73 | 2,887 | — | — |
| 1989-11-10 | $4.67 | $4.67 | 1,856 | — | — |
| 1989-11-09 | $4.67 | $4.67 | 2,062 | — | — |
| 1989-11-08 | $4.73 | $4.73 | 202,950 | — | — |
| 1989-11-07 | $4.67 | $4.67 | 3,093 | — | — |
| 1989-11-06 | $4.67 | $4.67 | 1,443 | — | — |
| 1989-11-03 | $4.67 | $4.67 | 0 | — | — |
| 1989-11-02 | $4.67 | $4.67 | 1,650 | — | — |
| 1989-11-01 | $4.73 | $4.73 | 0 | — | — |
| 1989-10-31 | $4.73 | $4.73 | 0 | — | — |
| 1989-10-30 | $4.73 | $4.73 | 0 | — | — |
| 1989-10-27 | $4.73 | $4.73 | 6,600 | — | — |
| 1989-10-26 | $4.67 | $4.67 | 0 | — | — |
| 1989-10-25 | $4.67 | $4.67 | 412 | — | — |
| 1989-10-24 | $4.79 | $4.79 | 20,831 | — | — |
| 1989-10-23 | $4.79 | $4.79 | 0 | — | — |
| 1989-10-20 | $4.79 | $4.79 | 4,950 | — | — |
| 1989-10-19 | $4.73 | $4.73 | 2,062 | — | — |
| 1989-10-18 | $4.55 | $4.55 | 0 | — | — |
| 1989-10-17 | $4.55 | $4.55 | 825 | — | — |
| 1989-10-16 | $4.55 | $4.55 | 12,993 | — | — |
| 1989-10-13 | $4.73 | $4.73 | 20,006 | — | — |
| 1989-10-12 | $4.97 | $4.97 | 4,950 | — | — |
| 1989-10-11 | $4.97 | $4.97 | 37,537 | — | — |
| 1989-10-10 | $4.85 | $4.85 | 23,100 | — | — |
| 1989-10-09 | $4.79 | $4.79 | 4,537 | — | — |
| 1989-10-06 | $4.73 | $4.73 | 12,375 | — | — |
| 1989-10-05 | $4.67 | $4.67 | 75,281 | — | — |
| 1989-10-04 | $4.79 | $4.79 | 0 | — | — |
| 1989-10-03 | $4.79 | $4.79 | 12,375 | — | — |
| 1989-10-02 | $4.67 | $4.67 | 12,581 | — | — |
| 1989-09-29 | $4.55 | $4.55 | 2,062 | — | — |
| 1989-09-28 | $4.55 | $4.55 | 825 | — | — |
| 1989-09-27 | $4.55 | $4.55 | 2,062 | — | — |
| 1989-09-26 | $4.67 | $4.67 | 0 | — | — |
| 1989-09-25 | $4.67 | $4.67 | 0 | — | — |
| 1989-09-22 | $4.67 | $4.67 | 2,062 | — | — |
| 1989-09-21 | $4.55 | $4.55 | 4,125 | — | — |
| 1989-09-20 | $4.67 | $4.67 | 5,568 | — | — |
| 1989-09-19 | $4.55 | $4.55 | 8,662 | — | — |
| 1989-09-18 | $4.55 | $4.55 | 412 | — | — |
| 1989-09-15 | $4.73 | $4.73 | 2,062 | — | — |
| 1989-09-14 | $4.73 | $4.73 | 0 | — | — |
| 1989-09-13 | $4.73 | $4.73 | 7,425 | — | — |
| 1989-09-12 | $4.55 | $4.55 | 0 | — | — |
| 1989-09-11 | $4.55 | $4.55 | 0 | — | — |
| 1989-09-08 | $4.61 | $4.61 | 5,775 | — | — |
| 1989-09-07 | $4.55 | $4.55 | 412 | — | — |
| 1989-09-06 | $4.61 | $4.61 | 4,125 | — | — |
| 1989-09-05 | $4.55 | $4.55 | 412 | — | — |
| 1989-09-01 | $4.55 | $4.55 | 412 | — | — |
| 1989-08-31 | $4.67 | $4.67 | 412 | — | — |
| 1989-08-30 | $4.67 | $4.67 | 1,031 | — | — |
| 1989-08-29 | $4.61 | $4.61 | 20,006 | — | — |
| 1989-08-28 | $4.61 | $4.61 | 3,093 | — | — |
| 1989-08-25 | $4.61 | $4.61 | 2,268 | — | — |
| 1989-08-24 | $4.61 | $4.61 | 412 | — | — |
| 1989-08-23 | $4.79 | $4.79 | 1,031 | — | — |
| 1989-08-22 | $4.61 | $4.61 | 412 | — | — |
| 1989-08-21 | $4.67 | $4.67 | 4,125 | — | — |
| 1989-08-18 | $4.61 | $4.61 | 0 | — | — |
| 1989-08-17 | $4.61 | $4.61 | 825 | — | — |
| 1989-08-16 | $4.61 | $4.61 | 412 | — | — |
| 1989-08-15 | $4.79 | $4.79 | 412 | — | — |
| 1989-08-14 | $4.61 | $4.61 | 412 | — | — |
| 1989-08-11 | $4.85 | $4.85 | 10,518 | — | — |
| 1989-08-10 | $4.85 | $4.85 | 5,156 | — | — |
| 1989-08-09 | $4.85 | $4.85 | 13,612 | — | — |
| 1989-08-08 | $4.61 | $4.61 | 48,468 | — | — |
| 1989-08-07 | $4.67 | $4.67 | 412 | — | — |
| 1989-08-04 | $4.73 | $4.73 | 2,062 | — | — |
| 1989-08-03 | $4.73 | $4.73 | 294,937 | — | — |
| 1989-08-02 | $4.79 | $4.79 | 3,300 | — | — |
| 1989-08-01 | $4.73 | $4.73 | 2,681 | — | — |
| 1989-07-31 | $4.61 | $4.61 | 2,062 | — | — |
| 1989-07-28 | $4.61 | $4.61 | 1,443 | — | — |
| 1989-07-27 | $4.73 | $4.73 | 1,031 | — | — |
| 1989-07-26 | $4.73 | $4.73 | 0 | — | — |
| 1989-07-25 | $4.73 | $4.73 | 3,918 | — | — |
| 1989-07-24 | $4.73 | $4.73 | 9,281 | — | — |
| 1989-07-21 | $4.61 | $4.61 | 1,650 | — | — |
| 1989-07-20 | $4.67 | $4.67 | 0 | — | — |
| 1989-07-19 | $4.67 | $4.67 | 0 | — | — |
| 1989-07-18 | $4.67 | $4.67 | 3,712 | — | — |
| 1989-07-17 | $4.61 | $4.61 | 9,075 | — | — |
| 1989-07-14 | $4.67 | $4.67 | 412 | — | — |
| 1989-07-13 | $4.67 | $4.67 | 4,950 | — | — |
| 1989-07-12 | $4.67 | $4.67 | 2,268 | — | — |
| 1989-07-11 | $4.73 | $4.73 | 0 | — | — |
| 1989-07-10 | $4.67 | $4.67 | 3,093 | — | — |
| 1989-07-07 | $4.73 | $4.73 | 5,362 | — | — |
| 1989-07-06 | $4.73 | $4.73 | 0 | — | — |
| 1989-07-05 | $4.73 | $4.73 | 0 | — | — |
| 1989-07-03 | $4.73 | $4.73 | 2,268 | — | — |
| 1989-06-30 | $4.67 | $4.67 | 1,443 | — | — |
| 1989-06-29 | $4.73 | $4.73 | 12,581 | — | — |
| 1989-06-28 | $4.67 | $4.67 | 1,031 | — | — |
| 1989-06-27 | $4.85 | $4.85 | 412 | — | — |
| 1989-06-26 | $4.79 | $4.79 | 31,968 | — | — |
| 1989-06-23 | $4.85 | $4.85 | 412 | — | — |
| 1989-06-22 | $4.85 | $4.85 | 0 | — | — |
| 1989-06-21 | $4.85 | $4.85 | 8,868 | — | — |
| 1989-06-20 | $4.79 | $4.79 | 2,887 | — | — |
| 1989-06-19 | $4.79 | $4.79 | 412 | — | — |
| 1989-06-16 | $4.79 | $4.79 | 1,443 | — | — |
| 1989-06-15 | $4.85 | $4.85 | 6,806 | — | — |
| 1989-06-14 | $4.91 | $4.91 | 6,393 | — | — |
| 1989-06-13 | $4.91 | $4.91 | 150,562 | — | — |
| 1989-06-12 | $4.85 | $4.85 | 11,137 | — | — |
| 1989-06-09 | $4.85 | $4.85 | 8,662 | — | — |
| 1989-06-08 | $4.85 | $4.85 | 4,537 | — | — |
| 1989-06-07 | $4.85 | $4.85 | 5,568 | — | — |
| 1989-06-06 | $4.91 | $4.91 | 111,581 | — | — |
| 1989-06-05 | $5.03 | $5.03 | 7,837 | — | — |
| 1989-06-02 | $4.97 | $4.97 | 9,075 | — | — |
| 1989-06-01 | $4.97 | $4.97 | 1,650 | — | — |
| 1989-05-31 | $5.09 | $5.09 | 12,375 | — | — |
| 1989-05-30 | $5.09 | $5.09 | 1,650 | — | — |
| 1989-05-26 | $5.09 | $5.09 | 33,000 | — | — |
| 1989-05-25 | $5.09 | $5.09 | 39,806 | — | — |
| 1989-05-24 | $5.09 | $5.09 | 9,281 | — | — |
| 1989-05-23 | $5.09 | $5.09 | 35,475 | — | — |
| 1989-05-22 | $5.09 | $5.09 | 13,612 | — | — |
| 1989-05-19 | $5.15 | $5.15 | 8,662 | — | — |
| 1989-05-18 | $5.09 | $5.09 | 9,693 | — | — |
| 1989-05-17 | $5.09 | $5.09 | 31,968 | — | — |
| 1989-05-16 | $5.21 | $5.21 | 16,087 | — | — |
| 1989-05-15 | $5.09 | $5.09 | 11,962 | — | — |
| 1989-05-12 | $5.09 | $5.09 | 4,537 | — | — |
| 1989-05-11 | $4.97 | $4.97 | 412 | — | — |
| 1989-05-10 | $5.03 | $5.03 | 47,437 | — | — |
| 1989-05-09 | $5.21 | $5.21 | 0 | — | — |
| 1989-05-08 | $5.09 | $5.09 | 6,393 | — | — |
| 1989-05-05 | $5.09 | $5.09 | 412 | — | — |
| 1989-05-04 | $5.09 | $5.09 | 2,062 | — | — |
| 1989-05-03 | $5.15 | $5.15 | 2,475 | — | — |
| 1989-05-02 | $5.03 | $5.03 | 412 | — | — |
| 1989-05-01 | $5.09 | $5.09 | 3,506 | — | — |
| 1989-04-28 | $5.21 | $5.21 | 2,475 | — | — |
| 1989-04-27 | $5.09 | $5.09 | 9,075 | — | — |
| 1989-04-26 | $5.21 | $5.21 | 1,650 | — | — |
| 1989-04-25 | $5.21 | $5.21 | 3,506 | — | — |
| 1989-04-24 | $5.21 | $5.21 | 1,650 | — | — |
| 1989-04-21 | $5.21 | $5.21 | 1,650 | — | — |
| 1989-04-20 | $5.21 | $5.21 | 2,062 | — | — |
| 1989-04-19 | $5.21 | $5.21 | 6,600 | — | — |
| 1989-04-18 | $5.27 | $5.27 | 32,381 | — | — |
| 1989-04-17 | $5.33 | $5.33 | 10,725 | — | — |
| 1989-04-14 | $5.33 | $5.33 | 22,893 | — | — |
| 1989-04-13 | $5.03 | $5.03 | 25,781 | — | — |
| 1989-04-12 | $4.67 | $4.67 | 22,068 | — | — |
| 1989-04-11 | $4.48 | $4.48 | 38,568 | — | — |
| 1989-04-10 | $4.42 | $4.42 | 12,168 | — | — |
| 1989-04-07 | $4.36 | $4.36 | 0 | — | — |
| 1989-04-06 | $4.36 | $4.36 | 2,681 | — | — |
| 1989-04-05 | $4.30 | $4.30 | 1,650 | — | — |
| 1989-04-04 | $4.30 | $4.30 | 2,681 | — | — |
| 1989-04-03 | $4.36 | $4.36 | 4,331 | — | — |
| 1989-03-31 | $4.42 | $4.42 | 11,343 | — | — |
| 1989-03-30 | $4.42 | $4.42 | 2,681 | — | — |
| 1989-03-29 | $4.42 | $4.42 | 412 | — | — |
| 1989-03-28 | $4.36 | $4.36 | 14,643 | — | — |
| 1989-03-27 | $4.36 | $4.36 | 412 | — | — |
| 1989-03-23 | $4.30 | $4.30 | 2,681 | — | — |
| 1989-03-22 | $4.36 | $4.36 | 13,406 | — | — |
| 1989-03-21 | $4.42 | $4.42 | 412 | — | — |
| 1989-03-20 | $4.42 | $4.42 | 11,550 | — | — |
| 1989-03-17 | $4.30 | $4.30 | 2,887 | — | — |
| 1989-03-16 | $4.42 | $4.42 | 412 | — | — |
| 1989-03-15 | $4.36 | $4.36 | 1,031 | — | — |
| 1989-03-14 | $4.42 | $4.42 | 3,918 | — | — |
| 1989-03-13 | $4.42 | $4.42 | 3,300 | — | — |
| 1989-03-10 | $4.42 | $4.42 | 163,762 | — | — |
| 1989-03-09 | $4.30 | $4.30 | 17,943 | — | — |
| 1989-03-08 | $4.30 | $4.30 | 4,125 | — | — |
| 1989-03-07 | $4.30 | $4.30 | 2,887 | — | — |
| 1989-03-06 | $4.30 | $4.30 | 2,681 | — | — |
| 1989-03-03 | $4.30 | $4.30 | 1,031 | — | — |
| 1989-03-02 | $4.42 | $4.42 | 1,031 | — | — |
| 1989-03-01 | $4.36 | $4.36 | 5,156 | — | — |
| 1989-02-28 | $4.48 | $4.48 | 2,681 | — | — |
| 1989-02-27 | $4.36 | $4.36 | 1,031 | — | — |
| 1989-02-24 | $4.36 | $4.36 | 18,356 | — | — |
| 1989-02-23 | $4.30 | $4.30 | 145,612 | — | — |
| 1989-02-22 | $4.36 | $4.36 | 10,725 | — | — |
| 1989-02-21 | $4.36 | $4.36 | 2,062 | — | — |
| 1989-02-17 | $4.42 | $4.42 | 2,062 | — | — |
| 1989-02-16 | $4.42 | $4.42 | 2,062 | — | — |
| 1989-02-15 | $4.42 | $4.42 | 7,012 | — | — |
| 1989-02-14 | $4.42 | $4.42 | 2,268 | — | — |
| 1989-02-13 | $4.48 | $4.48 | 8,250 | — | — |
| 1989-02-10 | $4.55 | $4.55 | 14,643 | — | — |
| 1989-02-09 | $4.73 | $4.73 | 5,156 | — | — |
| 1989-02-08 | $4.79 | $4.79 | 3,093 | — | — |
| 1989-02-07 | $4.73 | $4.73 | 6,600 | — | — |
| 1989-02-06 | $4.73 | $4.73 | 412 | — | — |
| 1989-02-03 | $4.73 | $4.73 | 38,362 | — | — |
| 1989-02-02 | $4.73 | $4.73 | 5,362 | — | — |
| 1989-02-01 | $4.79 | $4.79 | 2,062 | — | — |
| 1989-01-31 | $4.85 | $4.85 | 2,681 | — | — |
| 1989-01-30 | $4.85 | $4.85 | 412 | — | — |
| 1989-01-27 | $4.85 | $4.85 | 7,425 | — | — |
| 1989-01-26 | $4.91 | $4.91 | 5,981 | — | — |
| 1989-01-25 | $4.85 | $4.85 | 6,393 | — | — |
| 1989-01-24 | $4.97 | $4.97 | 4,950 | — | — |
| 1989-01-23 | $4.85 | $4.85 | 7,837 | — | — |
| 1989-01-20 | $4.97 | $4.97 | 412 | — | — |
| 1989-01-19 | $4.97 | $4.97 | 2,681 | — | — |
| 1989-01-18 | $5.03 | $5.03 | 2,062 | — | — |
| 1989-01-17 | $5.03 | $5.03 | 4,125 | — | — |
| 1989-01-16 | $5.03 | $5.03 | 2,475 | — | — |
| 1989-01-13 | $5.03 | $5.03 | 1,237 | — | — |
| 1989-01-12 | $5.09 | $5.09 | 11,137 | — | — |
| 1989-01-11 | $5.15 | $5.15 | 5,568 | — | — |
| 1989-01-10 | $5.21 | $5.21 | 6,600 | — | — |
| 1989-01-09 | $5.27 | $5.27 | 1,856 | — | — |
| 1989-01-06 | $5.39 | $5.39 | 825 | — | — |
| 1989-01-05 | $5.33 | $5.33 | 28,668 | — | — |
| 1989-01-04 | $5.27 | $5.27 | 0 | — | — |
| 1989-01-03 | $5.27 | $5.27 | 4,537 | — | — |