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 | $5.46 | $6.12 | 7,000 | — | — |
| 1989-12-28 | $5.59 | $6.26 | 30,883 | — | — |
| 1989-12-27 | $5.16 | $5.78 | 45,296 | — | — |
| 1989-12-26 | $5.16 | $5.78 | 4,530 | — | — |
| 1989-12-22 | $5.16 | $5.78 | 4,118 | — | — |
| 1989-12-21 | $5.16 | $5.78 | 6,177 | — | — |
| 1989-12-20 | $5.22 | $5.85 | 29,236 | — | — |
| 1989-12-19 | $5.07 | $5.68 | 19,354 | — | — |
| 1989-12-18 | $5.04 | $5.65 | 11,942 | — | — |
| 1989-12-15 | $5.16 | $5.78 | 34,178 | — | — |
| 1989-12-14 | $5.04 | $5.65 | 6,588 | — | — |
| 1989-12-13 | $5.22 | $5.85 | 22,648 | — | — |
| 1989-12-12 | $5.04 | $5.65 | 2,882 | — | — |
| 1989-12-11 | $5.04 | $5.65 | 38,295 | — | — |
| 1989-12-08 | $5.19 | $5.82 | 177,065 | — | — |
| 1989-12-07 | $5.34 | $5.99 | 7,000 | — | — |
| 1989-12-06 | $5.46 | $6.12 | 3,294 | — | — |
| 1989-12-05 | $5.46 | $6.12 | 1,235 | — | — |
| 1989-12-04 | $5.34 | $5.99 | 24,295 | — | — |
| 1989-12-01 | $5.46 | $6.12 | 2,059 | — | — |
| 1989-11-30 | $5.46 | $6.12 | 24,295 | — | — |
| 1989-11-29 | $5.46 | $6.12 | 3,706 | — | — |
| 1989-11-28 | $5.46 | $6.12 | 2,059 | — | — |
| 1989-11-27 | $5.62 | $6.29 | 22,648 | — | — |
| 1989-11-24 | $5.46 | $6.12 | 1,235 | — | — |
| 1989-11-22 | $5.59 | $6.26 | 10,294 | — | — |
| 1989-11-21 | $5.59 | $6.26 | 1,235 | — | — |
| 1989-11-20 | $5.46 | $6.12 | 4,118 | — | — |
| 1989-11-17 | $5.52 | $6.19 | 5,353 | — | — |
| 1989-11-16 | $5.65 | $6.33 | 412 | — | — |
| 1989-11-15 | $5.46 | $6.12 | 40,766 | — | — |
| 1989-11-14 | $5.46 | $6.12 | 15,648 | — | — |
| 1989-11-13 | $5.65 | $6.33 | 9,471 | — | — |
| 1989-11-10 | $5.59 | $6.26 | 11,942 | — | — |
| 1989-11-09 | $5.46 | $6.12 | 85,238 | — | — |
| 1989-11-08 | $5.46 | $6.12 | 13,177 | — | — |
| 1989-11-07 | $5.59 | $6.26 | 11,942 | — | — |
| 1989-11-06 | $5.46 | $6.12 | 6,177 | — | — |
| 1989-11-03 | $5.59 | $6.26 | 3,294 | — | — |
| 1989-11-02 | $5.46 | $6.12 | 3,706 | — | — |
| 1989-11-01 | $5.46 | $6.12 | 0 | — | — |
| 1989-10-31 | $5.46 | $6.12 | 9,059 | — | — |
| 1989-10-30 | $5.59 | $6.26 | 51,060 | — | — |
| 1989-10-27 | $5.46 | $6.07 | 2,471 | — | — |
| 1989-10-26 | $5.59 | $6.21 | 48,178 | — | — |
| 1989-10-25 | $5.59 | $6.21 | 25,118 | — | — |
| 1989-10-24 | $5.46 | $6.07 | 40,766 | — | — |
| 1989-10-23 | $5.40 | $6.00 | 21,412 | — | — |
| 1989-10-20 | $5.52 | $6.14 | 25,118 | — | — |
| 1989-10-19 | $5.46 | $6.07 | 18,530 | — | — |
| 1989-10-18 | $5.40 | $6.00 | 1,235 | — | — |
| 1989-10-17 | $5.28 | $5.87 | 48,178 | — | — |
| 1989-10-16 | $5.34 | $5.94 | 46,119 | — | — |
| 1989-10-13 | $5.52 | $6.14 | 51,060 | — | — |
| 1989-10-12 | $5.65 | $6.27 | 8,236 | — | — |
| 1989-10-11 | $5.65 | $6.27 | 6,177 | — | — |
| 1989-10-10 | $5.59 | $6.21 | 16,471 | — | — |
| 1989-10-09 | $5.59 | $6.21 | 2,882 | — | — |
| 1989-10-06 | $5.56 | $6.17 | 25,530 | — | — |
| 1989-10-05 | $5.46 | $6.07 | 3,294 | — | — |
| 1989-10-04 | $5.46 | $6.07 | 53,119 | — | — |
| 1989-10-03 | $5.49 | $6.11 | 13,177 | — | — |
| 1989-10-02 | $5.59 | $6.21 | 18,530 | — | — |
| 1989-09-29 | $5.65 | $6.27 | 20,177 | — | — |
| 1989-09-28 | $5.52 | $6.14 | 4,118 | — | — |
| 1989-09-27 | $5.59 | $6.21 | 12,353 | — | — |
| 1989-09-26 | $5.46 | $6.07 | 16,471 | — | — |
| 1989-09-25 | $5.62 | $6.24 | 12,353 | — | — |
| 1989-09-22 | $5.52 | $6.14 | 16,471 | — | — |
| 1989-09-21 | $5.52 | $6.14 | 28,413 | — | — |
| 1989-09-20 | $5.77 | $6.41 | 37,472 | — | — |
| 1989-09-19 | $5.77 | $6.41 | 91,415 | — | — |
| 1989-09-18 | $5.77 | $6.41 | 109,533 | — | — |
| 1989-09-15 | $5.52 | $6.14 | 115,298 | — | — |
| 1989-09-14 | $5.40 | $6.00 | 31,295 | — | — |
| 1989-09-13 | $5.52 | $6.14 | 45,296 | — | — |
| 1989-09-12 | $5.40 | $6.00 | 9,059 | — | — |
| 1989-09-11 | $5.52 | $6.14 | 142,063 | — | — |
| 1989-09-08 | $5.40 | $6.00 | 51,472 | — | — |
| 1989-09-07 | $5.40 | $6.00 | 9,059 | — | — |
| 1989-09-06 | $5.34 | $5.94 | 24,295 | — | — |
| 1989-09-05 | $5.34 | $5.94 | 175,006 | — | — |
| 1989-09-01 | $5.46 | $6.07 | 31,707 | — | — |
| 1989-08-31 | $5.22 | $5.80 | 57,649 | — | — |
| 1989-08-30 | $5.28 | $5.87 | 86,473 | — | — |
| 1989-08-29 | $5.28 | $5.87 | 300,186 | — | — |
| 1989-08-28 | $4.55 | $5.06 | 24,295 | — | — |
| 1989-08-25 | $4.49 | $4.99 | 412 | — | — |
| 1989-08-24 | $4.61 | $5.13 | 11,530 | — | — |
| 1989-08-23 | $4.49 | $4.99 | 2,882 | — | — |
| 1989-08-22 | $4.61 | $5.13 | 412 | — | — |
| 1989-08-21 | $4.49 | $4.99 | 2,471 | — | — |
| 1989-08-18 | $4.49 | $4.99 | 0 | — | — |
| 1989-08-17 | $4.49 | $4.99 | 412 | — | — |
| 1989-08-16 | $4.55 | $5.06 | 11,530 | — | — |
| 1989-08-15 | $4.61 | $5.13 | 58,884 | — | — |
| 1989-08-14 | $4.49 | $4.99 | 13,177 | — | — |
| 1989-08-11 | $4.61 | $5.13 | 9,059 | — | — |
| 1989-08-10 | $4.55 | $5.06 | 95,121 | — | — |
| 1989-08-09 | $4.58 | $5.09 | 86,473 | — | — |
| 1989-08-08 | $4.49 | $4.99 | 13,177 | — | — |
| 1989-08-07 | $4.46 | $4.96 | 2,059 | — | — |
| 1989-08-04 | $4.61 | $5.13 | 412 | — | — |
| 1989-08-03 | $4.61 | $5.13 | 8,236 | — | — |
| 1989-08-02 | $4.55 | $5.06 | 0 | — | — |
| 1989-08-01 | $4.55 | $5.06 | 25,118 | — | — |
| 1989-07-31 | $4.49 | $4.95 | 2,882 | — | — |
| 1989-07-28 | $4.49 | $4.95 | 7,000 | — | — |
| 1989-07-27 | $4.49 | $4.95 | 14,824 | — | — |
| 1989-07-26 | $4.61 | $5.08 | 8,236 | — | — |
| 1989-07-25 | $4.52 | $4.98 | 9,471 | — | — |
| 1989-07-24 | $4.49 | $4.95 | 26,766 | — | — |
| 1989-07-21 | $4.49 | $4.95 | 11,118 | — | — |
| 1989-07-20 | $4.43 | $4.88 | 28,413 | — | — |
| 1989-07-19 | $4.43 | $4.88 | 2,882 | — | — |
| 1989-07-18 | $4.43 | $4.88 | 1,235 | — | — |
| 1989-07-17 | $4.49 | $4.95 | 11,118 | — | — |
| 1989-07-14 | $4.55 | $5.02 | 9,059 | — | — |
| 1989-07-13 | $4.43 | $4.88 | 12,353 | — | — |
| 1989-07-12 | $4.52 | $4.98 | 29,236 | — | — |
| 1989-07-11 | $4.49 | $4.95 | 7,000 | — | — |
| 1989-07-10 | $4.61 | $5.08 | 4,118 | — | — |
| 1989-07-07 | $4.52 | $4.98 | 25,530 | — | — |
| 1989-07-06 | $4.49 | $4.95 | 14,824 | — | — |
| 1989-07-05 | $4.43 | $4.88 | 6,177 | — | — |
| 1989-07-03 | $4.46 | $4.92 | 412 | — | — |
| 1989-06-30 | $4.55 | $5.02 | 8,236 | — | — |
| 1989-06-29 | $4.49 | $4.95 | 0 | — | — |
| 1989-06-28 | $4.49 | $4.95 | 6,588 | — | — |
| 1989-06-27 | $4.55 | $5.02 | 56,825 | — | — |
| 1989-06-26 | $4.37 | $4.82 | 2,059 | — | — |
| 1989-06-23 | $4.49 | $4.95 | 2,471 | — | — |
| 1989-06-22 | $4.49 | $4.95 | 5,353 | — | — |
| 1989-06-21 | $4.37 | $4.82 | 66,296 | — | — |
| 1989-06-20 | $4.31 | $4.75 | 21,412 | — | — |
| 1989-06-19 | $4.40 | $4.85 | 2,471 | — | — |
| 1989-06-16 | $4.43 | $4.88 | 11,942 | — | — |
| 1989-06-15 | $4.31 | $4.75 | 1,235 | — | — |
| 1989-06-14 | $4.31 | $4.75 | 36,648 | — | — |
| 1989-06-13 | $4.31 | $4.75 | 7,000 | — | — |
| 1989-06-12 | $4.25 | $4.68 | 1,235 | — | — |
| 1989-06-09 | $4.25 | $4.68 | 6,588 | — | — |
| 1989-06-08 | $4.25 | $4.68 | 2,882 | — | — |
| 1989-06-07 | $4.43 | $4.88 | 0 | — | — |
| 1989-06-06 | $4.43 | $4.88 | 10,706 | — | — |
| 1989-06-05 | $4.25 | $4.68 | 2,059 | — | — |
| 1989-06-02 | $4.37 | $4.82 | 0 | — | — |
| 1989-06-01 | $4.37 | $4.82 | 3,706 | — | — |
| 1989-05-31 | $4.43 | $4.88 | 12,353 | — | — |
| 1989-05-30 | $4.34 | $4.78 | 20,589 | — | — |
| 1989-05-26 | $4.43 | $4.88 | 23,060 | — | — |
| 1989-05-25 | $4.25 | $4.68 | 54,355 | — | — |
| 1989-05-24 | $4.31 | $4.75 | 12,353 | — | — |
| 1989-05-23 | $4.25 | $4.68 | 14,412 | — | — |
| 1989-05-22 | $4.25 | $4.68 | 26,766 | — | — |
| 1989-05-19 | $4.25 | $4.68 | 10,294 | — | — |
| 1989-05-18 | $4.31 | $4.75 | 22,648 | — | — |
| 1989-05-17 | $4.25 | $4.68 | 124,769 | — | — |
| 1989-05-16 | $4.31 | $4.75 | 6,177 | — | — |
| 1989-05-15 | $4.28 | $4.72 | 412 | — | — |
| 1989-05-12 | $4.19 | $4.62 | 0 | — | — |
| 1989-05-11 | $4.19 | $4.62 | 1,235 | — | — |
| 1989-05-10 | $4.31 | $4.75 | 9,471 | — | — |
| 1989-05-09 | $4.25 | $4.68 | 32,119 | — | — |
| 1989-05-08 | $4.28 | $4.72 | 43,237 | — | — |
| 1989-05-05 | $4.25 | $4.68 | 2,882 | — | — |
| 1989-05-04 | $4.25 | $4.68 | 5,353 | — | — |
| 1989-05-03 | $4.43 | $4.88 | 13,589 | — | — |
| 1989-05-02 | $4.25 | $4.68 | 3,294 | — | — |
| 1989-05-01 | $4.28 | $4.72 | 16,059 | — | — |
| 1989-04-28 | $4.19 | $4.62 | 4,118 | — | — |
| 1989-04-27 | $4.19 | $4.57 | 19,354 | — | — |
| 1989-04-26 | $4.25 | $4.64 | 30,883 | — | — |
| 1989-04-25 | $4.37 | $4.77 | 2,471 | — | — |
| 1989-04-24 | $4.25 | $4.64 | 12,353 | — | — |
| 1989-04-21 | $4.19 | $4.57 | 14,412 | — | — |
| 1989-04-20 | $4.19 | $4.57 | 5,353 | — | — |
| 1989-04-19 | $4.19 | $4.57 | 7,412 | — | — |
| 1989-04-18 | $4.19 | $4.57 | 52,296 | — | — |
| 1989-04-17 | $4.22 | $4.61 | 1,235 | — | — |
| 1989-04-14 | $4.37 | $4.77 | 3,294 | — | — |
| 1989-04-13 | $4.31 | $4.70 | 41,178 | — | — |
| 1989-04-12 | $4.19 | $4.57 | 5,353 | — | — |
| 1989-04-11 | $4.31 | $4.70 | 21,412 | — | — |
| 1989-04-10 | $4.19 | $4.57 | 2,059 | — | — |
| 1989-04-07 | $4.31 | $4.70 | 3,294 | — | — |
| 1989-04-06 | $4.31 | $4.70 | 30,060 | — | — |
| 1989-04-05 | $4.25 | $4.64 | 43,648 | — | — |
| 1989-04-04 | $4.25 | $4.64 | 10,706 | — | — |
| 1989-04-03 | $4.31 | $4.70 | 5,353 | — | — |
| 1989-03-31 | $4.19 | $4.57 | 5,353 | — | — |
| 1989-03-30 | $4.37 | $4.77 | 4,530 | — | — |
| 1989-03-29 | $4.37 | $4.77 | 3,294 | — | — |
| 1989-03-28 | $4.31 | $4.70 | 18,942 | — | — |
| 1989-03-27 | $4.19 | $4.57 | 7,000 | — | — |
| 1989-03-23 | $4.31 | $4.70 | 4,118 | — | — |
| 1989-03-22 | $4.31 | $4.70 | 7,000 | — | — |
| 1989-03-21 | $4.31 | $4.70 | 16,059 | — | — |
| 1989-03-20 | $4.25 | $4.64 | 0 | — | — |
| 1989-03-17 | $4.25 | $4.64 | 12,353 | — | — |
| 1989-03-16 | $4.43 | $4.84 | 3,706 | — | — |
| 1989-03-15 | $4.25 | $4.64 | 5,353 | — | — |
| 1989-03-14 | $4.43 | $4.84 | 53,119 | — | — |
| 1989-03-13 | $4.25 | $4.64 | 85,238 | — | — |
| 1989-03-10 | $4.31 | $4.70 | 4,530 | — | — |
| 1989-03-09 | $4.19 | $4.57 | 412 | — | — |
| 1989-03-08 | $4.19 | $4.57 | 8,236 | — | — |
| 1989-03-07 | $4.31 | $4.70 | 11,530 | — | — |
| 1989-03-06 | $4.19 | $4.57 | 28,413 | — | — |
| 1989-03-03 | $4.19 | $4.57 | 18,942 | — | — |
| 1989-03-02 | $4.19 | $4.57 | 6,588 | — | — |
| 1989-03-01 | $4.25 | $4.64 | 4,530 | — | — |
| 1989-02-28 | $4.22 | $4.61 | 32,942 | — | — |
| 1989-02-27 | $4.13 | $4.51 | 12,353 | — | — |
| 1989-02-24 | $4.22 | $4.61 | 35,825 | — | — |
| 1989-02-23 | $4.19 | $4.57 | 53,943 | — | — |
| 1989-02-22 | $4.25 | $4.64 | 1,235 | — | — |
| 1989-02-21 | $4.13 | $4.51 | 14,412 | — | — |
| 1989-02-17 | $4.19 | $4.57 | 1,235 | — | — |
| 1989-02-16 | $4.07 | $4.44 | 4,118 | — | — |
| 1989-02-15 | $4.07 | $4.44 | 0 | — | — |
| 1989-02-14 | $4.07 | $4.44 | 0 | — | — |
| 1989-02-13 | $4.07 | $4.44 | 9,059 | — | — |
| 1989-02-10 | $4.07 | $4.44 | 3,706 | — | — |
| 1989-02-09 | $4.13 | $4.51 | 412 | — | — |
| 1989-02-08 | $4.13 | $4.51 | 22,648 | — | — |
| 1989-02-07 | $4.19 | $4.57 | 72,473 | — | — |
| 1989-02-06 | $4.28 | $4.67 | 9,059 | — | — |
| 1989-02-03 | $4.19 | $4.57 | 7,412 | — | — |
| 1989-02-02 | $4.13 | $4.51 | 46,531 | — | — |
| 1989-02-01 | $4.31 | $4.70 | 2,471 | — | — |
| 1989-01-31 | $4.22 | $4.61 | 2,882 | — | — |
| 1989-01-30 | $4.19 | $4.54 | 1,235 | — | — |
| 1989-01-27 | $4.31 | $4.67 | 1,235 | — | — |
| 1989-01-26 | $4.31 | $4.67 | 6,177 | — | — |
| 1989-01-25 | $4.19 | $4.54 | 18,530 | — | — |
| 1989-01-24 | $4.31 | $4.67 | 17,295 | — | — |
| 1989-01-23 | $4.22 | $4.57 | 23,883 | — | — |
| 1989-01-20 | $4.25 | $4.60 | 18,530 | — | — |
| 1989-01-19 | $4.31 | $4.67 | 8,236 | — | — |
| 1989-01-18 | $4.19 | $4.54 | 53,119 | — | — |
| 1989-01-17 | $4.25 | $4.60 | 37,472 | — | — |
| 1989-01-16 | $4.22 | $4.57 | 13,589 | — | — |
| 1989-01-13 | $4.16 | $4.50 | 4,118 | — | — |
| 1989-01-12 | $4.25 | $4.60 | 2,471 | — | — |
| 1989-01-11 | $4.25 | $4.60 | 2,059 | — | — |
| 1989-01-10 | $4.25 | $4.60 | 2,059 | — | — |
| 1989-01-09 | $4.19 | $4.54 | 6,177 | — | — |
| 1989-01-06 | $4.19 | $4.54 | 7,824 | — | — |
| 1989-01-05 | $4.25 | $4.60 | 8,236 | — | — |
| 1989-01-04 | $4.25 | $4.60 | 11,942 | — | — |
| 1989-01-03 | $4.13 | $4.47 | 8,236 | — | — |