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
- 1982-04-21 to 2026-09-03
- 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 | $5.98 | 11,467 | — | — |
| 1989-12-28 | $4.97 | $6.10 | 17,333 | — | — |
| 1989-12-27 | $4.97 | $6.10 | 13,867 | — | — |
| 1989-12-26 | $5.06 | $6.21 | 4,533 | — | — |
| 1989-12-22 | $4.97 | $6.10 | 4,800 | — | — |
| 1989-12-21 | $5.06 | $6.21 | 10,000 | — | — |
| 1989-12-20 | $4.97 | $6.10 | 11,733 | — | — |
| 1989-12-19 | $4.97 | $6.10 | 14,533 | — | — |
| 1989-12-18 | $5.16 | $6.33 | 8,933 | — | — |
| 1989-12-15 | $5.34 | $6.56 | 9,200 | — | — |
| 1989-12-14 | $5.34 | $6.56 | 10,533 | — | — |
| 1989-12-13 | $5.34 | $6.56 | 7,733 | — | — |
| 1989-12-12 | $5.44 | $6.67 | 8,400 | — | — |
| 1989-12-11 | $5.34 | $6.56 | 17,867 | — | — |
| 1989-12-08 | $5.34 | $6.56 | 9,600 | — | — |
| 1989-12-07 | $5.25 | $6.44 | 31,467 | — | — |
| 1989-12-06 | $5.06 | $6.21 | 28,933 | — | — |
| 1989-12-05 | $4.50 | $5.52 | 25,200 | — | — |
| 1989-12-04 | $4.41 | $5.41 | 18,933 | — | — |
| 1989-12-01 | $4.31 | $5.29 | 25,333 | — | — |
| 1989-11-30 | $4.41 | $5.41 | 32,533 | — | — |
| 1989-11-29 | $4.31 | $5.29 | 122,267 | — | — |
| 1989-11-28 | $4.31 | $5.29 | 84,800 | — | — |
| 1989-11-27 | $5.25 | $6.44 | 51,067 | — | — |
| 1989-11-24 | $5.44 | $6.67 | 26,000 | — | — |
| 1989-11-22 | $5.72 | $7.02 | 11,200 | — | — |
| 1989-11-21 | $5.72 | $7.02 | 4,667 | — | — |
| 1989-11-20 | $5.63 | $6.90 | 6,400 | — | — |
| 1989-11-17 | $5.81 | $7.13 | 3,867 | — | — |
| 1989-11-16 | $5.72 | $7.02 | 7,467 | — | — |
| 1989-11-15 | $5.81 | $7.13 | 4,667 | — | — |
| 1989-11-14 | $5.81 | $7.13 | 3,467 | — | — |
| 1989-11-13 | $5.81 | $7.13 | 10,800 | — | — |
| 1989-11-10 | $5.91 | $7.25 | 1,600 | — | — |
| 1989-11-09 | $5.81 | $7.13 | 5,200 | — | — |
| 1989-11-08 | $5.81 | $7.13 | 3,733 | — | — |
| 1989-11-07 | $5.72 | $7.02 | 10,667 | — | — |
| 1989-11-06 | $5.63 | $6.90 | 12,000 | — | — |
| 1989-11-03 | $5.72 | $7.02 | 17,067 | — | — |
| 1989-11-02 | $5.81 | $7.13 | 4,800 | — | — |
| 1989-11-01 | $5.81 | $7.13 | 13,733 | — | — |
| 1989-10-31 | $5.81 | $7.13 | 7,333 | — | — |
| 1989-10-30 | $5.72 | $7.02 | 7,867 | — | — |
| 1989-10-27 | $5.81 | $7.13 | 11,333 | — | — |
| 1989-10-26 | $5.91 | $7.25 | 10,800 | — | — |
| 1989-10-25 | $6.00 | $7.36 | 8,400 | — | — |
| 1989-10-24 | $5.91 | $7.25 | 8,400 | — | — |
| 1989-10-23 | $6.00 | $7.36 | 6,267 | — | — |
| 1989-10-20 | $6.00 | $7.36 | 6,000 | — | — |
| 1989-10-19 | $6.00 | $7.36 | 16,133 | — | — |
| 1989-10-18 | $6.00 | $7.36 | 5,333 | — | — |
| 1989-10-17 | $6.00 | $7.36 | 22,533 | — | — |
| 1989-10-16 | $6.00 | $7.36 | 28,533 | — | — |
| 1989-10-13 | $6.09 | $7.48 | 7,733 | — | — |
| 1989-10-12 | $6.19 | $7.59 | 8,000 | — | — |
| 1989-10-11 | $6.09 | $7.48 | 9,200 | — | — |
| 1989-10-10 | $6.28 | $7.71 | 4,133 | — | — |
| 1989-10-09 | $6.28 | $7.71 | 2,000 | — | — |
| 1989-10-06 | $6.19 | $7.59 | 7,867 | — | — |
| 1989-10-05 | $6.09 | $7.48 | 13,600 | — | — |
| 1989-10-04 | $6.38 | $7.47 | 17,733 | — | — |
| 1989-10-03 | $6.28 | $7.36 | 41,600 | — | — |
| 1989-10-02 | $6.28 | $7.36 | 22,133 | — | — |
| 1989-09-29 | $6.28 | $7.36 | 14,533 | — | — |
| 1989-09-28 | $6.28 | $7.36 | 10,400 | — | — |
| 1989-09-27 | $6.28 | $7.36 | 18,133 | — | — |
| 1989-09-26 | $6.19 | $7.25 | 8,133 | — | — |
| 1989-09-25 | $6.28 | $7.36 | 10,400 | — | — |
| 1989-09-22 | $6.28 | $7.36 | 16,800 | — | — |
| 1989-09-21 | $6.28 | $7.36 | 17,733 | — | — |
| 1989-09-20 | $6.19 | $7.25 | 15,067 | — | — |
| 1989-09-19 | $6.28 | $7.36 | 14,133 | — | — |
| 1989-09-18 | $6.28 | $7.36 | 33,067 | — | — |
| 1989-09-15 | $6.38 | $7.47 | 13,133 | — | — |
| 1989-09-14 | $6.19 | $7.25 | 15,800 | — | — |
| 1989-09-13 | $6.38 | $7.47 | 6,333 | — | — |
| 1989-09-12 | $6.19 | $7.25 | 5,800 | — | — |
| 1989-09-11 | $6.19 | $7.25 | 7,200 | — | — |
| 1989-09-08 | $6.19 | $7.25 | 7,000 | — | — |
| 1989-09-07 | $6.38 | $7.47 | 15,533 | — | — |
| 1989-09-06 | $6.38 | $7.47 | 12,933 | — | — |
| 1989-09-05 | $6.38 | $7.47 | 4,667 | — | — |
| 1989-09-01 | $6.38 | $7.47 | 2,000 | — | — |
| 1989-08-31 | $6.19 | $7.25 | 3,267 | — | — |
| 1989-08-30 | $6.19 | $7.25 | 4,800 | — | — |
| 1989-08-29 | $6.19 | $7.25 | 18,400 | — | — |
| 1989-08-28 | $6.19 | $7.25 | 6,133 | — | — |
| 1989-08-25 | $6.19 | $7.25 | 9,600 | — | — |
| 1989-08-24 | $6.38 | $7.47 | 26,267 | — | — |
| 1989-08-23 | $6.19 | $7.25 | 17,933 | — | — |
| 1989-08-22 | $6.19 | $7.25 | 11,133 | — | — |
| 1989-08-21 | $6.38 | $7.47 | 11,600 | — | — |
| 1989-08-18 | $6.19 | $7.25 | 21,933 | — | — |
| 1989-08-17 | $6.00 | $7.03 | 146,600 | — | — |
| 1989-08-16 | $6.38 | $7.47 | 19,067 | — | — |
| 1989-08-15 | $6.38 | $7.47 | 42,133 | — | — |
| 1989-08-14 | $6.56 | $7.69 | 57,067 | — | — |
| 1989-08-11 | $6.38 | $7.47 | 7,267 | — | — |
| 1989-08-10 | $6.38 | $7.47 | 6,467 | — | — |
| 1989-08-09 | $6.38 | $7.47 | 32,933 | — | — |
| 1989-08-08 | $6.38 | $7.47 | 18,733 | — | — |
| 1989-08-07 | $6.38 | $7.47 | 34,000 | — | — |
| 1989-08-04 | $6.56 | $7.69 | 16,933 | — | — |
| 1989-08-03 | $6.38 | $7.47 | 28,333 | — | — |
| 1989-08-02 | $6.56 | $7.69 | 14,533 | — | — |
| 1989-08-01 | $6.38 | $7.47 | 17,267 | — | — |
| 1989-07-31 | $6.56 | $7.69 | 26,400 | — | — |
| 1989-07-28 | $6.75 | $7.91 | 6,267 | — | — |
| 1989-07-27 | $6.75 | $7.91 | 8,400 | — | — |
| 1989-07-26 | $6.75 | $7.91 | 11,733 | — | — |
| 1989-07-25 | $6.56 | $7.69 | 9,533 | — | — |
| 1989-07-24 | $6.94 | $8.13 | 9,133 | — | — |
| 1989-07-21 | $6.75 | $7.91 | 49,867 | — | — |
| 1989-07-20 | $6.75 | $7.91 | 33,733 | — | — |
| 1989-07-19 | $7.31 | $8.57 | 29,933 | — | — |
| 1989-07-18 | $7.13 | $8.35 | 94,400 | — | — |
| 1989-07-17 | $6.94 | $8.13 | 33,133 | — | — |
| 1989-07-14 | $6.38 | $7.47 | 23,667 | — | — |
| 1989-07-13 | $6.75 | $7.91 | 24,533 | — | — |
| 1989-07-12 | $6.38 | $7.47 | 18,067 | — | — |
| 1989-07-11 | $6.75 | $7.58 | 35,400 | — | — |
| 1989-07-10 | $6.19 | $6.95 | 38,467 | — | — |
| 1989-07-07 | $6.19 | $6.95 | 16,467 | — | — |
| 1989-07-06 | $6.38 | $7.16 | 11,400 | — | — |
| 1989-07-05 | $6.38 | $7.16 | 2,933 | — | — |
| 1989-07-03 | $6.38 | $7.16 | 5,533 | — | — |
| 1989-06-30 | $6.38 | $7.16 | 12,200 | — | — |
| 1989-06-29 | $6.38 | $7.16 | 8,267 | — | — |
| 1989-06-28 | $6.38 | $7.16 | 10,533 | — | — |
| 1989-06-27 | $6.56 | $7.37 | 17,533 | — | — |
| 1989-06-26 | $6.38 | $7.16 | 27,867 | — | — |
| 1989-06-23 | $6.38 | $7.16 | 13,067 | — | — |
| 1989-06-22 | $6.56 | $7.37 | 11,133 | — | — |
| 1989-06-21 | $6.38 | $7.16 | 9,800 | — | — |
| 1989-06-20 | $6.38 | $7.16 | 3,467 | — | — |
| 1989-06-19 | $6.38 | $7.16 | 6,400 | — | — |
| 1989-06-16 | $6.38 | $7.16 | 10,067 | — | — |
| 1989-06-15 | $6.56 | $7.37 | 8,733 | — | — |
| 1989-06-14 | $6.56 | $7.37 | 4,267 | — | — |
| 1989-06-13 | $6.56 | $7.37 | 10,000 | — | — |
| 1989-06-12 | $6.38 | $7.16 | 3,000 | — | — |
| 1989-06-09 | $6.38 | $7.16 | 2,733 | — | — |
| 1989-06-08 | $6.38 | $7.16 | 7,067 | — | — |
| 1989-06-07 | $6.38 | $7.16 | 4,667 | — | — |
| 1989-06-06 | $6.38 | $7.16 | 5,067 | — | — |
| 1989-06-05 | $6.19 | $6.95 | 4,667 | — | — |
| 1989-06-02 | $6.38 | $7.16 | 23,333 | — | — |
| 1989-06-01 | $6.19 | $6.95 | 42,200 | — | — |
| 1989-05-31 | $6.38 | $7.16 | 4,000 | — | — |
| 1989-05-30 | $6.38 | $7.16 | 4,467 | — | — |
| 1989-05-26 | $6.38 | $7.16 | 9,333 | — | — |
| 1989-05-25 | $6.38 | $7.16 | 1,733 | — | — |
| 1989-05-24 | $6.56 | $7.37 | 8,333 | — | — |
| 1989-05-23 | $6.56 | $7.37 | 9,067 | — | — |
| 1989-05-22 | $6.38 | $7.16 | 6,867 | — | — |
| 1989-05-19 | $6.19 | $6.95 | 10,333 | — | — |
| 1989-05-18 | $6.38 | $7.16 | 10,867 | — | — |
| 1989-05-17 | $6.38 | $7.16 | 8,933 | — | — |
| 1989-05-16 | $6.38 | $7.16 | 4,600 | — | — |
| 1989-05-15 | $6.38 | $7.16 | 4,800 | — | — |
| 1989-05-12 | $6.38 | $7.16 | 6,267 | — | — |
| 1989-05-11 | $6.38 | $7.16 | 7,800 | — | — |
| 1989-05-10 | $6.38 | $7.16 | 3,933 | — | — |
| 1989-05-09 | $6.19 | $6.95 | 12,467 | — | — |
| 1989-05-08 | $6.38 | $7.16 | 3,600 | — | — |
| 1989-05-05 | $6.38 | $7.16 | 1,800 | — | — |
| 1989-05-04 | $6.38 | $7.16 | 16,533 | — | — |
| 1989-05-03 | $6.56 | $7.37 | 9,600 | — | — |
| 1989-05-02 | $6.56 | $7.37 | 9,133 | — | — |
| 1989-05-01 | $6.38 | $7.16 | 17,200 | — | — |
| 1989-04-28 | $6.38 | $7.16 | 5,533 | — | — |
| 1989-04-27 | $6.56 | $7.37 | 4,800 | — | — |
| 1989-04-26 | $6.38 | $7.16 | 4,267 | — | — |
| 1989-04-25 | $6.56 | $7.37 | 6,333 | — | — |
| 1989-04-24 | $6.56 | $7.37 | 8,267 | — | — |
| 1989-04-21 | $6.56 | $7.37 | 17,733 | — | — |
| 1989-04-20 | $6.56 | $7.37 | 27,733 | — | — |
| 1989-04-19 | $6.38 | $7.16 | 18,533 | — | — |
| 1989-04-18 | $6.19 | $6.95 | 7,333 | — | — |
| 1989-04-17 | $6.19 | $6.95 | 5,333 | — | — |
| 1989-04-14 | $6.56 | $7.37 | 13,067 | — | — |
| 1989-04-13 | $6.38 | $7.16 | 6,800 | — | — |
| 1989-04-12 | $6.56 | $7.37 | 7,400 | — | — |
| 1989-04-11 | $6.19 | $6.95 | 24,600 | — | — |
| 1989-04-10 | $6.19 | $6.95 | 3,733 | — | — |
| 1989-04-07 | $6.56 | $7.06 | 4,533 | — | — |
| 1989-04-06 | $6.56 | $7.06 | 11,600 | — | — |
| 1989-04-05 | $6.56 | $7.06 | 19,200 | — | — |
| 1989-04-04 | $6.56 | $7.06 | 10,067 | — | — |
| 1989-04-03 | $6.56 | $7.06 | 15,867 | — | — |
| 1989-03-31 | $6.56 | $7.06 | 13,933 | — | — |
| 1989-03-30 | $6.38 | $6.86 | 36,933 | — | — |
| 1989-03-29 | $6.56 | $7.06 | 7,600 | — | — |
| 1989-03-28 | $6.56 | $7.06 | 14,467 | — | — |
| 1989-03-27 | $6.56 | $7.06 | 14,933 | — | — |
| 1989-03-23 | $6.56 | $7.06 | 8,467 | — | — |
| 1989-03-22 | $6.56 | $7.06 | 12,467 | — | — |
| 1989-03-21 | $6.56 | $7.06 | 5,733 | — | — |
| 1989-03-20 | $6.56 | $7.06 | 27,400 | — | — |
| 1989-03-17 | $6.56 | $7.06 | 4,533 | — | — |
| 1989-03-16 | $6.38 | $6.86 | 28,733 | — | — |
| 1989-03-15 | $6.56 | $7.06 | 4,667 | — | — |
| 1989-03-14 | $6.38 | $6.86 | 6,800 | — | — |
| 1989-03-13 | $6.38 | $6.86 | 6,133 | — | — |
| 1989-03-10 | $6.38 | $6.86 | 18,067 | — | — |
| 1989-03-09 | $6.56 | $7.06 | 4,933 | — | — |
| 1989-03-08 | $6.56 | $7.06 | 2,267 | — | — |
| 1989-03-07 | $6.38 | $6.86 | 26,867 | — | — |
| 1989-03-06 | $6.56 | $7.06 | 3,667 | — | — |
| 1989-03-03 | $6.38 | $6.86 | 3,467 | — | — |
| 1989-03-02 | $6.19 | $6.66 | 1,667 | — | — |
| 1989-03-01 | $6.38 | $6.86 | 7,867 | — | — |
| 1989-02-28 | $6.38 | $6.86 | 14,733 | — | — |
| 1989-02-27 | $6.19 | $6.66 | 20,267 | — | — |
| 1989-02-24 | $6.38 | $6.86 | 4,533 | — | — |
| 1989-02-23 | $6.19 | $6.66 | 6,467 | — | — |
| 1989-02-22 | $6.19 | $6.66 | 34,933 | — | — |
| 1989-02-21 | $6.19 | $6.66 | 27,000 | — | — |
| 1989-02-17 | $6.00 | $6.46 | 68,733 | — | — |
| 1989-02-16 | $6.38 | $6.86 | 16,267 | — | — |
| 1989-02-15 | $6.19 | $6.66 | 68,733 | — | — |
| 1989-02-14 | $6.38 | $6.86 | 3,867 | — | — |
| 1989-02-13 | $6.38 | $6.86 | 40,000 | — | — |
| 1989-02-10 | $6.38 | $6.86 | 111,267 | — | — |
| 1989-02-09 | $6.19 | $6.66 | 95,267 | — | — |
| 1989-02-08 | $6.38 | $6.86 | 15,000 | — | — |
| 1989-02-07 | $6.56 | $7.06 | 13,333 | — | — |
| 1989-02-06 | $6.38 | $6.86 | 10,600 | — | — |
| 1989-02-03 | $6.38 | $6.86 | 8,200 | — | — |
| 1989-02-02 | $6.56 | $7.06 | 112,267 | — | — |
| 1989-02-01 | $6.56 | $7.06 | 31,800 | — | — |
| 1989-01-31 | $6.56 | $7.06 | 22,400 | — | — |
| 1989-01-30 | $6.56 | $7.06 | 44,600 | — | — |
| 1989-01-27 | $6.00 | $6.46 | 69,000 | — | — |
| 1989-01-26 | $6.75 | $7.27 | 9,933 | — | — |
| 1989-01-25 | $6.75 | $7.27 | 13,667 | — | — |
| 1989-01-24 | $6.75 | $7.27 | 21,467 | — | — |
| 1989-01-23 | $6.56 | $7.06 | 9,933 | — | — |
| 1989-01-20 | $6.19 | $6.66 | 10,867 | — | — |
| 1989-01-19 | $6.19 | $6.66 | 25,333 | — | — |
| 1989-01-18 | $6.38 | $6.86 | 22,467 | — | — |
| 1989-01-17 | $6.75 | $7.27 | 23,600 | — | — |
| 1989-01-16 | $6.94 | $7.47 | 17,067 | — | — |
| 1989-01-13 | $6.94 | $7.47 | 23,533 | — | — |
| 1989-01-12 | $6.94 | $7.47 | 6,933 | — | — |
| 1989-01-11 | $6.94 | $7.47 | 17,800 | — | — |
| 1989-01-10 | $6.94 | $7.47 | 13,867 | — | — |
| 1989-01-09 | $6.75 | $7.27 | 25,533 | — | — |
| 1989-01-06 | $6.94 | $7.18 | 26,133 | — | — |
| 1989-01-05 | $6.75 | $6.98 | 34,467 | — | — |
| 1989-01-04 | $6.75 | $6.98 | 45,333 | — | — |
| 1989-01-03 | $6.56 | $6.79 | 44,467 | — | — |