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 | $3.94 | $3.94 | 1,317,000 | — | — |
| 1989-12-28 | $3.88 | $3.88 | 1,047,600 | — | — |
| 1989-12-27 | $3.94 | $3.94 | 883,000 | — | — |
| 1989-12-26 | $3.94 | $3.94 | 237,600 | — | — |
| 1989-12-22 | $3.88 | $3.88 | 363,600 | — | — |
| 1989-12-21 | $3.81 | $3.81 | 800,000 | — | — |
| 1989-12-20 | $3.81 | $3.81 | 1,352,600 | — | — |
| 1989-12-19 | $3.81 | $3.81 | 141,000 | — | — |
| 1989-12-18 | $3.88 | $3.88 | 735,000 | — | — |
| 1989-12-15 | $4.00 | $4.00 | 622,800 | — | — |
| 1989-12-14 | $4.06 | $4.06 | 852,800 | — | — |
| 1989-12-13 | $4.00 | $4.00 | 1,114,200 | — | — |
| 1989-12-12 | $3.88 | $3.88 | 432,200 | — | — |
| 1989-12-11 | $3.81 | $3.81 | 453,200 | — | — |
| 1989-12-08 | $3.88 | $3.88 | 395,600 | — | — |
| 1989-12-07 | $3.75 | $3.75 | 378,400 | — | — |
| 1989-12-06 | $3.75 | $3.75 | 137,600 | — | — |
| 1989-12-05 | $3.75 | $3.75 | 256,400 | — | — |
| 1989-12-04 | $3.81 | $3.81 | 355,600 | — | — |
| 1989-12-01 | $3.81 | $3.81 | 620,000 | — | — |
| 1989-11-30 | $3.75 | $3.75 | 395,800 | — | — |
| 1989-11-29 | $3.75 | $3.75 | 458,800 | — | — |
| 1989-11-28 | $3.81 | $3.81 | 361,600 | — | — |
| 1989-11-27 | $3.81 | $3.81 | 567,200 | — | — |
| 1989-11-24 | $3.81 | $3.81 | 339,800 | — | — |
| 1989-11-22 | $3.75 | $3.75 | 1,399,000 | — | — |
| 1989-11-21 | $3.81 | $3.81 | 371,600 | — | — |
| 1989-11-20 | $3.81 | $3.81 | 250,600 | — | — |
| 1989-11-17 | $3.88 | $3.88 | 174,800 | — | — |
| 1989-11-16 | $3.81 | $3.81 | 218,600 | — | — |
| 1989-11-15 | $3.75 | $3.75 | 171,400 | — | — |
| 1989-11-14 | $3.81 | $3.81 | 176,400 | — | — |
| 1989-11-13 | $3.81 | $3.81 | 112,400 | — | — |
| 1989-11-10 | $3.81 | $3.81 | 124,200 | — | — |
| 1989-11-09 | $3.69 | $3.69 | 100,000 | — | — |
| 1989-11-08 | $3.69 | $3.69 | 464,000 | — | — |
| 1989-11-07 | $3.69 | $3.69 | 353,600 | — | — |
| 1989-11-06 | $3.63 | $3.63 | 310,200 | — | — |
| 1989-11-03 | $3.75 | $3.75 | 338,600 | — | — |
| 1989-11-02 | $3.75 | $3.75 | 252,600 | — | — |
| 1989-11-01 | $3.81 | $3.81 | 327,000 | — | — |
| 1989-10-31 | $3.94 | $3.94 | 470,000 | — | — |
| 1989-10-30 | $3.88 | $3.88 | 154,800 | — | — |
| 1989-10-27 | $3.94 | $3.94 | 353,800 | — | — |
| 1989-10-26 | $3.94 | $3.94 | 403,000 | — | — |
| 1989-10-25 | $4.06 | $4.06 | 159,600 | — | — |
| 1989-10-24 | $4.13 | $4.13 | 396,400 | — | — |
| 1989-10-23 | $4.19 | $4.19 | 299,600 | — | — |
| 1989-10-20 | $4.13 | $4.13 | 369,400 | — | — |
| 1989-10-19 | $4.19 | $4.19 | 458,000 | — | — |
| 1989-10-18 | $4.19 | $4.19 | 466,000 | — | — |
| 1989-10-17 | $4.13 | $4.13 | 357,600 | — | — |
| 1989-10-16 | $4.19 | $4.19 | 1,035,200 | — | — |
| 1989-10-13 | $4.06 | $4.06 | 820,200 | — | — |
| 1989-10-12 | $4.31 | $4.31 | 334,800 | — | — |
| 1989-10-11 | $4.31 | $4.31 | 597,600 | — | — |
| 1989-10-10 | $4.38 | $4.38 | 1,339,200 | — | — |
| 1989-10-09 | $4.31 | $4.31 | 253,800 | — | — |
| 1989-10-06 | $4.31 | $4.31 | 213,400 | — | — |
| 1989-10-05 | $4.25 | $4.25 | 421,600 | — | — |
| 1989-10-04 | $4.31 | $4.31 | 174,200 | — | — |
| 1989-10-03 | $4.38 | $4.38 | 341,800 | — | — |
| 1989-10-02 | $4.38 | $4.38 | 179,600 | — | — |
| 1989-09-29 | $4.44 | $4.44 | 652,200 | — | — |
| 1989-09-28 | $4.50 | $4.50 | 531,000 | — | — |
| 1989-09-27 | $4.31 | $4.31 | 354,800 | — | — |
| 1989-09-26 | $4.31 | $4.31 | 576,800 | — | — |
| 1989-09-25 | $4.25 | $4.25 | 182,200 | — | — |
| 1989-09-22 | $4.31 | $4.31 | 195,400 | — | — |
| 1989-09-21 | $4.31 | $4.31 | 272,600 | — | — |
| 1989-09-20 | $4.25 | $4.25 | 186,800 | — | — |
| 1989-09-19 | $4.25 | $4.25 | 362,600 | — | — |
| 1989-09-18 | $4.31 | $4.31 | 211,000 | — | — |
| 1989-09-15 | $4.38 | $4.38 | 650,600 | — | — |
| 1989-09-14 | $4.38 | $4.38 | 665,200 | — | — |
| 1989-09-13 | $4.50 | $4.50 | 1,635,800 | — | — |
| 1989-09-12 | $4.25 | $4.25 | 366,600 | — | — |
| 1989-09-11 | $4.19 | $4.19 | 331,800 | — | — |
| 1989-09-08 | $4.19 | $4.19 | 733,200 | — | — |
| 1989-09-07 | $4.13 | $4.13 | 341,600 | — | — |
| 1989-09-06 | $4.13 | $4.13 | 169,400 | — | — |
| 1989-09-05 | $4.19 | $4.19 | 945,000 | — | — |
| 1989-09-01 | $4.25 | $4.25 | 158,200 | — | — |
| 1989-08-31 | $4.31 | $4.31 | 483,000 | — | — |
| 1989-08-30 | $4.19 | $4.19 | 249,000 | — | — |
| 1989-08-29 | $4.25 | $4.25 | 324,200 | — | — |
| 1989-08-28 | $4.25 | $4.25 | 125,600 | — | — |
| 1989-08-25 | $4.25 | $4.25 | 223,600 | — | — |
| 1989-08-24 | $4.31 | $4.31 | 318,600 | — | — |
| 1989-08-23 | $4.31 | $4.31 | 248,600 | — | — |
| 1989-08-22 | $4.13 | $4.13 | 157,200 | — | — |
| 1989-08-21 | $4.19 | $4.19 | 270,400 | — | — |
| 1989-08-18 | $4.25 | $4.25 | 166,400 | — | — |
| 1989-08-17 | $4.19 | $4.19 | 579,400 | — | — |
| 1989-08-16 | $4.25 | $4.25 | 132,600 | — | — |
| 1989-08-15 | $4.31 | $4.31 | 100,200 | — | — |
| 1989-08-14 | $4.31 | $4.31 | 140,800 | — | — |
| 1989-08-11 | $4.31 | $4.31 | 572,600 | — | — |
| 1989-08-10 | $4.38 | $4.38 | 653,400 | — | — |
| 1989-08-09 | $4.31 | $4.31 | 229,000 | — | — |
| 1989-08-08 | $4.31 | $4.31 | 245,400 | — | — |
| 1989-08-07 | $4.50 | $4.50 | 395,200 | — | — |
| 1989-08-04 | $4.44 | $4.44 | 498,000 | — | — |
| 1989-08-03 | $4.25 | $4.25 | 313,800 | — | — |
| 1989-08-02 | $4.25 | $4.25 | 98,400 | — | — |
| 1989-08-01 | $4.25 | $4.25 | 468,000 | — | — |
| 1989-07-31 | $4.31 | $4.31 | 406,000 | — | — |
| 1989-07-28 | $4.25 | $4.25 | 712,400 | — | — |
| 1989-07-27 | $4.44 | $4.44 | 217,200 | — | — |
| 1989-07-26 | $4.50 | $4.50 | 301,800 | — | — |
| 1989-07-25 | $4.44 | $4.44 | 642,200 | — | — |
| 1989-07-24 | $4.50 | $4.50 | 763,000 | — | — |
| 1989-07-21 | $4.50 | $4.50 | 583,200 | — | — |
| 1989-07-20 | $4.56 | $4.56 | 775,800 | — | — |
| 1989-07-19 | $4.63 | $4.63 | 596,600 | — | — |
| 1989-07-18 | $4.69 | $4.69 | 355,400 | — | — |
| 1989-07-17 | $4.69 | $4.69 | 214,000 | — | — |
| 1989-07-14 | $4.69 | $4.69 | 874,800 | — | — |
| 1989-07-13 | $4.75 | $4.75 | 508,800 | — | — |
| 1989-07-12 | $4.69 | $4.69 | 1,215,800 | — | — |
| 1989-07-11 | $4.69 | $4.69 | 1,152,200 | — | — |
| 1989-07-10 | $4.94 | $4.94 | 1,134,800 | — | — |
| 1989-07-07 | $5.00 | $5.00 | 498,000 | — | — |
| 1989-07-06 | $5.00 | $5.00 | 524,400 | — | — |
| 1989-07-05 | $4.94 | $4.94 | 496,200 | — | — |
| 1989-07-03 | $4.94 | $4.94 | 196,800 | — | — |
| 1989-06-30 | $4.88 | $4.88 | 714,200 | — | — |
| 1989-06-29 | $4.88 | $4.88 | 836,400 | — | — |
| 1989-06-28 | $5.00 | $5.00 | 1,319,600 | — | — |
| 1989-06-27 | $5.06 | $5.06 | 522,800 | — | — |
| 1989-06-26 | $5.06 | $5.06 | 275,600 | — | — |
| 1989-06-23 | $5.13 | $5.13 | 666,600 | — | — |
| 1989-06-22 | $5.00 | $5.00 | 761,400 | — | — |
| 1989-06-21 | $4.88 | $4.88 | 798,800 | — | — |
| 1989-06-20 | $4.94 | $4.94 | 845,400 | — | — |
| 1989-06-19 | $4.88 | $4.88 | 908,600 | — | — |
| 1989-06-16 | $4.94 | $4.94 | 490,000 | — | — |
| 1989-06-15 | $4.88 | $4.88 | 1,116,400 | — | — |
| 1989-06-14 | $5.06 | $5.06 | 430,000 | — | — |
| 1989-06-13 | $5.06 | $5.06 | 449,200 | — | — |
| 1989-06-12 | $5.19 | $5.19 | 468,200 | — | — |
| 1989-06-09 | $5.00 | $5.00 | 382,200 | — | — |
| 1989-06-08 | $5.06 | $5.06 | 560,000 | — | — |
| 1989-06-07 | $5.13 | $5.13 | 477,800 | — | — |
| 1989-06-06 | $5.06 | $5.06 | 743,400 | — | — |
| 1989-06-05 | $5.06 | $5.06 | 1,080,200 | — | — |
| 1989-06-02 | $5.19 | $5.19 | 788,200 | — | — |
| 1989-06-01 | $5.13 | $5.13 | 1,348,600 | — | — |
| 1989-05-31 | $5.19 | $5.19 | 1,879,600 | — | — |
| 1989-05-30 | $5.13 | $5.13 | 3,442,600 | — | — |
| 1989-05-26 | $4.75 | $4.75 | 1,240,600 | — | — |
| 1989-05-25 | $4.69 | $4.69 | 580,000 | — | — |
| 1989-05-24 | $4.56 | $4.56 | 330,200 | — | — |
| 1989-05-23 | $4.56 | $4.56 | 395,400 | — | — |
| 1989-05-22 | $4.63 | $4.63 | 390,600 | — | — |
| 1989-05-19 | $4.69 | $4.69 | 1,060,800 | — | — |
| 1989-05-18 | $4.63 | $4.63 | 895,000 | — | — |
| 1989-05-17 | $4.69 | $4.69 | 1,553,400 | — | — |
| 1989-05-16 | $4.50 | $4.50 | 812,400 | — | — |
| 1989-05-15 | $4.44 | $4.44 | 528,200 | — | — |
| 1989-05-12 | $4.56 | $4.56 | 1,485,200 | — | — |
| 1989-05-11 | $4.31 | $4.31 | 481,800 | — | — |
| 1989-05-10 | $4.38 | $4.38 | 190,400 | — | — |
| 1989-05-09 | $4.31 | $4.31 | 393,800 | — | — |
| 1989-05-08 | $4.38 | $4.38 | 262,600 | — | — |
| 1989-05-05 | $4.31 | $4.31 | 509,200 | — | — |
| 1989-05-04 | $4.44 | $4.44 | 687,000 | — | — |
| 1989-05-03 | $4.44 | $4.44 | 748,200 | — | — |
| 1989-05-02 | $4.38 | $4.38 | 250,200 | — | — |
| 1989-05-01 | $4.44 | $4.44 | 300,200 | — | — |
| 1989-04-28 | $4.44 | $4.44 | 129,600 | — | — |
| 1989-04-27 | $4.44 | $4.44 | 473,600 | — | — |
| 1989-04-26 | $4.44 | $4.44 | 274,600 | — | — |
| 1989-04-25 | $4.50 | $4.50 | 274,600 | — | — |
| 1989-04-24 | $4.56 | $4.56 | 298,600 | — | — |
| 1989-04-21 | $4.44 | $4.44 | 209,600 | — | — |
| 1989-04-20 | $4.50 | $4.50 | 187,600 | — | — |
| 1989-04-19 | $4.50 | $4.50 | 406,800 | — | — |
| 1989-04-18 | $4.56 | $4.56 | 433,400 | — | — |
| 1989-04-17 | $4.44 | $4.44 | 161,600 | — | — |
| 1989-04-14 | $4.44 | $4.44 | 712,000 | — | — |
| 1989-04-13 | $4.50 | $4.50 | 721,600 | — | — |
| 1989-04-12 | $4.50 | $4.50 | 551,400 | — | — |
| 1989-04-11 | $4.56 | $4.56 | 654,400 | — | — |
| 1989-04-10 | $4.44 | $4.44 | 581,000 | — | — |
| 1989-04-07 | $4.63 | $4.63 | 1,752,800 | — | — |
| 1989-04-06 | $4.31 | $4.31 | 124,600 | — | — |
| 1989-04-05 | $4.31 | $4.31 | 400,800 | — | — |
| 1989-04-04 | $4.25 | $4.25 | 473,000 | — | — |
| 1989-04-03 | $4.31 | $4.31 | 424,400 | — | — |
| 1989-03-31 | $4.25 | $4.25 | 920,400 | — | — |
| 1989-03-30 | $4.13 | $4.13 | 281,800 | — | — |
| 1989-03-29 | $4.13 | $4.13 | 481,000 | — | — |
| 1989-03-28 | $4.19 | $4.19 | 323,600 | — | — |
| 1989-03-27 | $4.25 | $4.25 | 190,000 | — | — |
| 1989-03-23 | $4.13 | $4.13 | 333,400 | — | — |
| 1989-03-22 | $4.00 | $4.00 | 330,800 | — | — |
| 1989-03-21 | $4.13 | $4.13 | 367,600 | — | — |
| 1989-03-20 | $4.13 | $4.13 | 347,800 | — | — |
| 1989-03-17 | $4.06 | $4.06 | 653,600 | — | — |
| 1989-03-16 | $4.19 | $4.19 | 379,400 | — | — |
| 1989-03-15 | $4.19 | $4.19 | 236,400 | — | — |
| 1989-03-14 | $4.31 | $4.31 | 286,000 | — | — |
| 1989-03-13 | $4.38 | $4.38 | 275,800 | — | — |
| 1989-03-10 | $4.31 | $4.31 | 543,600 | — | — |
| 1989-03-09 | $4.31 | $4.31 | 780,600 | — | — |
| 1989-03-08 | $4.13 | $4.13 | 305,400 | — | — |
| 1989-03-07 | $4.06 | $4.06 | 424,000 | — | — |
| 1989-03-06 | $4.13 | $4.13 | 410,200 | — | — |
| 1989-03-03 | $4.06 | $4.06 | 302,200 | — | — |
| 1989-03-02 | $4.06 | $4.06 | 433,000 | — | — |
| 1989-03-01 | $4.06 | $4.06 | 347,800 | — | — |
| 1989-02-28 | $4.13 | $4.13 | 664,000 | — | — |
| 1989-02-27 | $4.19 | $4.19 | 421,000 | — | — |
| 1989-02-24 | $4.19 | $4.19 | 361,800 | — | — |
| 1989-02-23 | $4.31 | $4.31 | 666,800 | — | — |
| 1989-02-22 | $4.31 | $4.31 | 636,400 | — | — |
| 1989-02-21 | $4.50 | $4.50 | 820,800 | — | — |
| 1989-02-17 | $4.31 | $4.31 | 355,000 | — | — |
| 1989-02-16 | $4.31 | $4.31 | 446,400 | — | — |
| 1989-02-15 | $4.38 | $4.38 | 202,000 | — | — |
| 1989-02-14 | $4.31 | $4.31 | 629,000 | — | — |
| 1989-02-13 | $4.44 | $4.44 | 436,000 | — | — |
| 1989-02-10 | $4.44 | $4.44 | 454,400 | — | — |
| 1989-02-09 | $4.44 | $4.44 | 630,000 | — | — |
| 1989-02-08 | $4.50 | $4.50 | 1,062,400 | — | — |
| 1989-02-07 | $4.69 | $4.69 | 1,032,200 | — | — |
| 1989-02-06 | $4.69 | $4.69 | 589,800 | — | — |
| 1989-02-03 | $4.75 | $4.75 | 1,565,600 | — | — |
| 1989-02-02 | $4.69 | $4.69 | 838,200 | — | — |
| 1989-02-01 | $4.50 | $4.50 | 682,400 | — | — |
| 1989-01-31 | $4.56 | $4.56 | 994,800 | — | — |
| 1989-01-30 | $4.50 | $4.50 | 544,600 | — | — |
| 1989-01-27 | $4.56 | $4.56 | 1,499,400 | — | — |
| 1989-01-26 | $4.56 | $4.56 | 2,773,000 | — | — |
| 1989-01-25 | $4.38 | $4.38 | 980,200 | — | — |
| 1989-01-24 | $4.31 | $4.31 | 1,179,200 | — | — |
| 1989-01-23 | $4.31 | $4.31 | 408,200 | — | — |
| 1989-01-20 | $4.25 | $4.25 | 1,777,600 | — | — |
| 1989-01-19 | $4.31 | $4.31 | 877,800 | — | — |
| 1989-01-18 | $4.31 | $4.31 | 1,125,000 | — | — |
| 1989-01-17 | $4.25 | $4.25 | 859,800 | — | — |
| 1989-01-16 | $4.38 | $4.38 | 818,800 | — | — |
| 1989-01-13 | $4.44 | $4.44 | 1,544,200 | — | — |
| 1989-01-12 | $4.38 | $4.38 | 645,200 | — | — |
| 1989-01-11 | $4.31 | $4.31 | 718,600 | — | — |
| 1989-01-10 | $4.56 | $4.56 | 539,400 | — | — |
| 1989-01-09 | $4.56 | $4.56 | 880,800 | — | — |
| 1989-01-06 | $4.56 | $4.56 | 905,200 | — | — |
| 1989-01-05 | $4.56 | $4.56 | 2,532,800 | — | — |
| 1989-01-04 | $4.50 | $4.50 | 1,425,200 | — | — |
| 1989-01-03 | $4.38 | $4.38 | 519,200 | — | — |