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
- 1973-02-21 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 | $4.96 | $6.21 | 24,000 | — | — |
| 1989-12-28 | $5.13 | $6.41 | 43,800 | — | — |
| 1989-12-27 | $5.08 | $6.36 | 10,200 | — | — |
| 1989-12-26 | $4.98 | $6.23 | 6,000 | — | — |
| 1989-12-22 | $4.96 | $6.21 | 1,800 | — | — |
| 1989-12-21 | $4.96 | $6.21 | 28,200 | — | — |
| 1989-12-20 | $4.96 | $6.21 | 121,800 | — | — |
| 1989-12-19 | $4.88 | $6.10 | 14,400 | — | — |
| 1989-12-18 | $4.79 | $6.00 | 7,200 | — | — |
| 1989-12-15 | $4.83 | $6.05 | 21,000 | — | — |
| 1989-12-14 | $4.88 | $6.10 | 2,400 | — | — |
| 1989-12-13 | $4.77 | $5.97 | 26,400 | — | — |
| 1989-12-12 | $4.75 | $5.94 | 16,200 | — | — |
| 1989-12-11 | $4.88 | $6.10 | 5,400 | — | — |
| 1989-12-08 | $4.88 | $6.10 | 44,400 | — | — |
| 1989-12-07 | $4.79 | $6.00 | 17,400 | — | — |
| 1989-12-06 | $4.79 | $6.00 | 52,200 | — | — |
| 1989-12-05 | $4.79 | $6.00 | 15,000 | — | — |
| 1989-12-04 | $4.79 | $6.00 | 10,800 | — | — |
| 1989-12-01 | $4.67 | $5.84 | 33,600 | — | — |
| 1989-11-30 | $4.67 | $5.84 | 12,600 | — | — |
| 1989-11-29 | $4.67 | $5.84 | 9,600 | — | — |
| 1989-11-28 | $4.67 | $5.84 | 42,600 | — | — |
| 1989-11-27 | $4.67 | $5.84 | 13,200 | — | — |
| 1989-11-24 | $4.67 | $5.84 | 15,600 | — | — |
| 1989-11-22 | $4.79 | $6.00 | 17,400 | — | — |
| 1989-11-21 | $4.71 | $5.89 | 4,200 | — | — |
| 1989-11-20 | $4.75 | $5.94 | 26,400 | — | — |
| 1989-11-17 | $4.77 | $5.97 | 20,400 | — | — |
| 1989-11-16 | $4.79 | $6.00 | 10,800 | — | — |
| 1989-11-15 | $4.75 | $5.94 | 168,000 | — | — |
| 1989-11-14 | $4.67 | $5.84 | 15,600 | — | — |
| 1989-11-13 | $4.67 | $5.84 | 13,200 | — | — |
| 1989-11-10 | $4.67 | $5.84 | 16,200 | — | — |
| 1989-11-09 | $4.69 | $5.87 | 15,600 | — | — |
| 1989-11-08 | $4.67 | $5.84 | 32,400 | — | — |
| 1989-11-07 | $4.83 | $6.05 | 19,800 | — | — |
| 1989-11-06 | $4.75 | $5.83 | 13,200 | — | — |
| 1989-11-03 | $4.75 | $5.83 | 19,800 | — | — |
| 1989-11-02 | $4.75 | $5.83 | 23,400 | — | — |
| 1989-11-01 | $4.75 | $5.83 | 12,600 | — | — |
| 1989-10-31 | $4.92 | $6.04 | 119,400 | — | — |
| 1989-10-30 | $4.71 | $5.78 | 19,200 | — | — |
| 1989-10-27 | $4.71 | $5.78 | 52,800 | — | — |
| 1989-10-26 | $4.63 | $5.68 | 15,600 | — | — |
| 1989-10-25 | $4.54 | $5.58 | 10,200 | — | — |
| 1989-10-24 | $4.56 | $5.60 | 7,800 | — | — |
| 1989-10-23 | $4.54 | $5.58 | 1,800 | — | — |
| 1989-10-20 | $4.54 | $5.58 | 16,800 | — | — |
| 1989-10-19 | $4.54 | $5.58 | 22,200 | — | — |
| 1989-10-18 | $4.54 | $5.58 | 54,600 | — | — |
| 1989-10-17 | $4.58 | $5.63 | 12,000 | — | — |
| 1989-10-16 | $4.67 | $5.73 | 60,600 | — | — |
| 1989-10-13 | $4.67 | $5.73 | 4,800 | — | — |
| 1989-10-12 | $4.67 | $5.73 | 19,800 | — | — |
| 1989-10-11 | $4.67 | $5.73 | 13,200 | — | — |
| 1989-10-10 | $4.79 | $5.89 | 46,200 | — | — |
| 1989-10-09 | $4.67 | $5.73 | 8,400 | — | — |
| 1989-10-06 | $4.67 | $5.73 | 9,600 | — | — |
| 1989-10-05 | $4.79 | $5.89 | 2,400 | — | — |
| 1989-10-04 | $4.79 | $5.89 | 13,200 | — | — |
| 1989-10-03 | $4.79 | $5.89 | 22,200 | — | — |
| 1989-10-02 | $4.67 | $5.73 | 6,600 | — | — |
| 1989-09-29 | $4.75 | $5.83 | 35,400 | — | — |
| 1989-09-28 | $4.75 | $5.83 | 20,400 | — | — |
| 1989-09-27 | $4.75 | $5.83 | 20,400 | — | — |
| 1989-09-26 | $4.75 | $5.83 | 18,600 | — | — |
| 1989-09-25 | $4.67 | $5.73 | 28,800 | — | — |
| 1989-09-22 | $4.67 | $5.73 | 421,200 | — | — |
| 1989-09-21 | $4.67 | $5.73 | 58,800 | — | — |
| 1989-09-20 | $4.58 | $5.63 | 30,000 | — | — |
| 1989-09-19 | $4.67 | $5.73 | 61,200 | — | — |
| 1989-09-18 | $4.67 | $5.73 | 12,600 | — | — |
| 1989-09-15 | $4.58 | $5.63 | 10,200 | — | — |
| 1989-09-14 | $4.58 | $5.63 | 12,600 | — | — |
| 1989-09-13 | $4.67 | $5.73 | 19,800 | — | — |
| 1989-09-12 | $4.58 | $5.63 | 24,600 | — | — |
| 1989-09-11 | $4.67 | $5.73 | 9,000 | — | — |
| 1989-09-08 | $4.67 | $5.73 | 45,600 | — | — |
| 1989-09-07 | $4.58 | $5.63 | 53,400 | — | — |
| 1989-09-06 | $4.67 | $5.73 | 47,400 | — | — |
| 1989-09-05 | $4.58 | $5.63 | 10,800 | — | — |
| 1989-09-01 | $4.54 | $5.58 | 21,000 | — | — |
| 1989-08-31 | $4.58 | $5.63 | 27,600 | — | — |
| 1989-08-30 | $4.58 | $5.63 | 15,000 | — | — |
| 1989-08-29 | $4.50 | $5.53 | 69,600 | — | — |
| 1989-08-28 | $4.58 | $5.63 | 18,600 | — | — |
| 1989-08-25 | $4.50 | $5.53 | 262,200 | — | — |
| 1989-08-24 | $4.50 | $5.53 | 21,000 | — | — |
| 1989-08-23 | $4.50 | $5.53 | 7,800 | — | — |
| 1989-08-22 | $4.46 | $5.48 | 57,600 | — | — |
| 1989-08-21 | $4.50 | $5.53 | 14,400 | — | — |
| 1989-08-18 | $4.50 | $5.53 | 20,400 | — | — |
| 1989-08-17 | $4.38 | $5.37 | 49,800 | — | — |
| 1989-08-16 | $4.42 | $5.42 | 42,600 | — | — |
| 1989-08-15 | $4.33 | $5.32 | 27,600 | — | — |
| 1989-08-14 | $4.35 | $5.35 | 28,800 | — | — |
| 1989-08-11 | $4.42 | $5.42 | 30,600 | — | — |
| 1989-08-10 | $4.33 | $5.32 | 29,400 | — | — |
| 1989-08-09 | $4.33 | $5.32 | 42,600 | — | — |
| 1989-08-08 | $4.29 | $5.27 | 103,800 | — | — |
| 1989-08-07 | $4.33 | $5.32 | 91,800 | — | — |
| 1989-08-04 | $4.33 | $5.32 | 79,800 | — | — |
| 1989-08-03 | $4.33 | $5.32 | 106,200 | — | — |
| 1989-08-02 | $4.25 | $5.22 | 167,400 | — | — |
| 1989-08-01 | $4.25 | $5.22 | 45,000 | — | — |
| 1989-07-31 | $4.33 | $5.21 | 204,000 | — | — |
| 1989-07-28 | $4.33 | $5.21 | 131,400 | — | — |
| 1989-07-27 | $4.33 | $5.21 | 232,200 | — | — |
| 1989-07-26 | $4.33 | $5.21 | 43,200 | — | — |
| 1989-07-25 | $4.25 | $5.11 | 80,400 | — | — |
| 1989-07-24 | $4.33 | $5.21 | 66,000 | — | — |
| 1989-07-21 | $4.33 | $5.21 | 31,800 | — | — |
| 1989-07-20 | $4.25 | $5.11 | 10,800 | — | — |
| 1989-07-19 | $4.33 | $5.21 | 55,800 | — | — |
| 1989-07-18 | $4.33 | $5.21 | 24,600 | — | — |
| 1989-07-17 | $4.25 | $5.11 | 28,200 | — | — |
| 1989-07-14 | $4.33 | $5.21 | 19,200 | — | — |
| 1989-07-13 | $4.25 | $5.11 | 43,800 | — | — |
| 1989-07-12 | $4.33 | $5.21 | 54,000 | — | — |
| 1989-07-11 | $4.33 | $5.21 | 10,200 | — | — |
| 1989-07-10 | $4.33 | $5.21 | 11,400 | — | — |
| 1989-07-07 | $4.25 | $5.11 | 11,400 | — | — |
| 1989-07-06 | $4.33 | $5.21 | 16,800 | — | — |
| 1989-07-05 | $4.38 | $5.26 | 8,400 | — | — |
| 1989-07-03 | $4.38 | $5.26 | 11,400 | — | — |
| 1989-06-30 | $4.38 | $5.26 | 9,600 | — | — |
| 1989-06-29 | $4.38 | $5.26 | 8,400 | — | — |
| 1989-06-28 | $4.38 | $5.26 | 25,800 | — | — |
| 1989-06-27 | $4.38 | $5.26 | 71,400 | — | — |
| 1989-06-26 | $4.21 | $5.06 | 141,000 | — | — |
| 1989-06-23 | $4.25 | $5.11 | 34,200 | — | — |
| 1989-06-22 | $4.38 | $5.26 | 53,400 | — | — |
| 1989-06-21 | $4.38 | $5.26 | 43,200 | — | — |
| 1989-06-20 | $4.33 | $5.21 | 7,800 | — | — |
| 1989-06-19 | $4.42 | $5.31 | 7,200 | — | — |
| 1989-06-16 | $4.42 | $5.31 | 7,800 | — | — |
| 1989-06-15 | $4.33 | $5.21 | 21,600 | — | — |
| 1989-06-14 | $4.42 | $5.31 | 34,800 | — | — |
| 1989-06-13 | $4.33 | $5.21 | 28,200 | — | — |
| 1989-06-12 | $4.42 | $5.31 | 24,600 | — | — |
| 1989-06-09 | $4.42 | $5.31 | 11,400 | — | — |
| 1989-06-08 | $4.42 | $5.31 | 36,000 | — | — |
| 1989-06-07 | $4.42 | $5.31 | 21,000 | — | — |
| 1989-06-06 | $4.33 | $5.21 | 15,600 | — | — |
| 1989-06-05 | $4.33 | $5.21 | 12,000 | — | — |
| 1989-06-02 | $4.40 | $5.29 | 128,400 | — | — |
| 1989-06-01 | $4.38 | $5.26 | 94,200 | — | — |
| 1989-05-31 | $4.29 | $5.16 | 6,600 | — | — |
| 1989-05-30 | $4.38 | $5.26 | 13,200 | — | — |
| 1989-05-26 | $4.25 | $5.11 | 4,200 | — | — |
| 1989-05-25 | $4.31 | $5.19 | 34,200 | — | — |
| 1989-05-24 | $4.33 | $5.21 | 12,000 | — | — |
| 1989-05-23 | $4.21 | $5.06 | 28,800 | — | — |
| 1989-05-22 | $4.17 | $5.01 | 9,600 | — | — |
| 1989-05-19 | $4.17 | $5.01 | 13,800 | — | — |
| 1989-05-18 | $4.21 | $5.06 | 72,000 | — | — |
| 1989-05-17 | $4.21 | $5.06 | 21,600 | — | — |
| 1989-05-16 | $4.15 | $4.99 | 94,200 | — | — |
| 1989-05-15 | $4.21 | $5.06 | 16,200 | — | — |
| 1989-05-12 | $4.21 | $5.06 | 34,200 | — | — |
| 1989-05-11 | $4.17 | $5.01 | 3,000 | — | — |
| 1989-05-10 | $4.17 | $5.01 | 30,600 | — | — |
| 1989-05-09 | $4.19 | $5.04 | 24,600 | — | — |
| 1989-05-08 | $4.21 | $5.06 | 168,600 | — | — |
| 1989-05-05 | $4.25 | $5.11 | 30,000 | — | — |
| 1989-05-04 | $4.13 | $4.96 | 5,400 | — | — |
| 1989-05-03 | $4.25 | $5.11 | 13,200 | — | — |
| 1989-05-02 | $4.21 | $5.06 | 54,600 | — | — |
| 1989-05-01 | $4.21 | $4.96 | 7,800 | — | — |
| 1989-04-28 | $4.08 | $4.81 | 19,800 | — | — |
| 1989-04-27 | $4.08 | $4.81 | 12,600 | — | — |
| 1989-04-26 | $4.21 | $4.96 | 14,400 | — | — |
| 1989-04-25 | $4.21 | $4.96 | 19,800 | — | — |
| 1989-04-24 | $4.08 | $4.81 | 10,200 | — | — |
| 1989-04-21 | $4.21 | $4.96 | 14,400 | — | — |
| 1989-04-20 | $4.21 | $4.96 | 16,800 | — | — |
| 1989-04-19 | $4.13 | $4.86 | 73,200 | — | — |
| 1989-04-18 | $4.04 | $4.77 | 38,400 | — | — |
| 1989-04-17 | $4.04 | $4.77 | 13,200 | — | — |
| 1989-04-14 | $4.17 | $4.91 | 10,800 | — | — |
| 1989-04-13 | $4.08 | $4.81 | 26,400 | — | — |
| 1989-04-12 | $4.13 | $4.86 | 48,000 | — | — |
| 1989-04-11 | $4.08 | $4.81 | 18,600 | — | — |
| 1989-04-10 | $4.13 | $4.86 | 16,200 | — | — |
| 1989-04-07 | $4.13 | $4.86 | 40,200 | — | — |
| 1989-04-06 | $4.21 | $4.96 | 13,800 | — | — |
| 1989-04-05 | $4.21 | $4.96 | 100,200 | — | — |
| 1989-04-04 | $4.21 | $4.96 | 42,600 | — | — |
| 1989-04-03 | $4.21 | $4.96 | 25,200 | — | — |
| 1989-03-31 | $4.17 | $4.91 | 19,800 | — | — |
| 1989-03-30 | $4.25 | $5.01 | 12,000 | — | — |
| 1989-03-29 | $4.21 | $4.96 | 90,600 | — | — |
| 1989-03-28 | $4.25 | $5.01 | 36,000 | — | — |
| 1989-03-27 | $4.21 | $4.96 | 4,200 | — | — |
| 1989-03-23 | $4.21 | $4.96 | 21,600 | — | — |
| 1989-03-22 | $4.21 | $4.96 | 6,000 | — | — |
| 1989-03-21 | $4.33 | $5.11 | 34,200 | — | — |
| 1989-03-20 | $4.21 | $4.96 | 9,000 | — | — |
| 1989-03-17 | $4.33 | $5.11 | 21,000 | — | — |
| 1989-03-16 | $4.25 | $5.01 | 10,800 | — | — |
| 1989-03-15 | $4.25 | $5.01 | 15,600 | — | — |
| 1989-03-14 | $4.33 | $5.11 | 9,600 | — | — |
| 1989-03-13 | $4.38 | $5.16 | 13,800 | — | — |
| 1989-03-10 | $4.38 | $5.16 | 36,000 | — | — |
| 1989-03-09 | $4.38 | $5.16 | 21,000 | — | — |
| 1989-03-08 | $4.29 | $5.06 | 18,000 | — | — |
| 1989-03-07 | $4.25 | $5.01 | 2,400 | — | — |
| 1989-03-06 | $4.33 | $5.11 | 4,800 | — | — |
| 1989-03-03 | $4.38 | $5.16 | 14,400 | — | — |
| 1989-03-02 | $4.38 | $5.16 | 21,600 | — | — |
| 1989-03-01 | $4.38 | $5.16 | 11,400 | — | — |
| 1989-02-28 | $4.38 | $5.16 | 12,000 | — | — |
| 1989-02-27 | $4.33 | $5.11 | 11,400 | — | — |
| 1989-02-24 | $4.25 | $5.01 | 7,800 | — | — |
| 1989-02-23 | $4.38 | $5.16 | 35,400 | — | — |
| 1989-02-22 | $4.38 | $5.16 | 14,400 | — | — |
| 1989-02-21 | $4.29 | $5.06 | 67,200 | — | — |
| 1989-02-17 | $4.25 | $5.01 | 6,000 | — | — |
| 1989-02-16 | $4.38 | $5.16 | 7,200 | — | — |
| 1989-02-15 | $4.25 | $5.01 | 37,800 | — | — |
| 1989-02-14 | $4.27 | $5.04 | 17,400 | — | — |
| 1989-02-13 | $4.25 | $5.01 | 19,200 | — | — |
| 1989-02-10 | $4.29 | $5.06 | 14,400 | — | — |
| 1989-02-09 | $4.33 | $5.11 | 6,000 | — | — |
| 1989-02-08 | $4.33 | $5.11 | 46,800 | — | — |
| 1989-02-07 | $4.25 | $5.01 | 48,000 | — | — |
| 1989-02-06 | $4.42 | $5.21 | 9,000 | — | — |
| 1989-02-03 | $4.42 | $5.21 | 22,200 | — | — |
| 1989-02-02 | $4.25 | $5.01 | 16,200 | — | — |
| 1989-02-01 | $4.25 | $5.01 | 24,000 | — | — |
| 1989-01-31 | $4.42 | $5.21 | 19,200 | — | — |
| 1989-01-30 | $4.42 | $5.11 | 15,600 | — | — |
| 1989-01-27 | $4.38 | $5.06 | 81,000 | — | — |
| 1989-01-26 | $4.46 | $5.16 | 24,600 | — | — |
| 1989-01-25 | $4.33 | $5.01 | 64,200 | — | — |
| 1989-01-24 | $4.33 | $5.01 | 53,400 | — | — |
| 1989-01-23 | $4.35 | $5.04 | 215,400 | — | — |
| 1989-01-20 | $4.38 | $5.06 | 21,000 | — | — |
| 1989-01-19 | $4.38 | $5.06 | 10,800 | — | — |
| 1989-01-18 | $4.50 | $5.20 | 5,400 | — | — |
| 1989-01-17 | $4.50 | $5.20 | 44,400 | — | — |
| 1989-01-16 | $4.46 | $5.16 | 28,800 | — | — |
| 1989-01-13 | $4.58 | $5.30 | 9,000 | — | — |
| 1989-01-12 | $4.48 | $5.18 | 21,600 | — | — |
| 1989-01-11 | $4.46 | $5.16 | 6,600 | — | — |
| 1989-01-10 | $4.58 | $5.30 | 9,000 | — | — |
| 1989-01-09 | $4.54 | $5.25 | 25,200 | — | — |
| 1989-01-06 | $4.54 | $5.25 | 11,400 | — | — |
| 1989-01-05 | $4.54 | $5.25 | 6,600 | — | — |
| 1989-01-04 | $4.50 | $5.20 | 15,600 | — | — |
| 1989-01-03 | $4.42 | $5.11 | 4,800 | — | — |