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
- 1986-12-17 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 | $3.35 | $3.35 | 116 | — | — |
| 1989-12-28 | $3.35 | $3.35 | 0 | — | — |
| 1989-12-27 | $3.35 | $3.35 | 3,357 | — | — |
| 1989-12-26 | $3.78 | $3.78 | 0 | — | — |
| 1989-12-22 | $3.78 | $3.78 | 0 | — | — |
| 1989-12-21 | $3.78 | $3.78 | 232 | — | — |
| 1989-12-20 | $3.67 | $3.67 | 5,094 | — | — |
| 1989-12-19 | $3.56 | $3.56 | 1,852 | — | — |
| 1989-12-18 | $3.67 | $3.67 | 2,778 | — | — |
| 1989-12-15 | $3.56 | $3.56 | 3,241 | — | — |
| 1989-12-14 | $3.89 | $3.89 | 347 | — | — |
| 1989-12-13 | $4.10 | $4.10 | 5,094 | — | — |
| 1989-12-12 | $3.46 | $3.46 | 463 | — | — |
| 1989-12-11 | $3.89 | $3.89 | 1,736 | — | — |
| 1989-12-08 | $4.10 | $4.10 | 810 | — | — |
| 1989-12-07 | $4.10 | $4.10 | 2,778 | — | — |
| 1989-12-06 | $3.89 | $3.89 | 4,399 | — | — |
| 1989-12-05 | $3.78 | $3.78 | 6,135 | — | — |
| 1989-12-04 | $3.78 | $3.78 | 3,241 | — | — |
| 1989-12-01 | $3.89 | $3.89 | 1,736 | — | — |
| 1989-11-30 | $3.78 | $3.78 | 2,315 | — | — |
| 1989-11-29 | $3.89 | $3.89 | 2,778 | — | — |
| 1989-11-28 | $3.78 | $3.78 | 579 | — | — |
| 1989-11-27 | $3.78 | $3.78 | 1,852 | — | — |
| 1989-11-24 | $3.78 | $3.78 | 1,505 | — | — |
| 1989-11-22 | $4.10 | $4.10 | 20,721 | — | — |
| 1989-11-21 | $3.78 | $3.78 | 4,978 | — | — |
| 1989-11-20 | $3.67 | $3.67 | 1,968 | — | — |
| 1989-11-17 | $4.00 | $4.00 | 8,103 | — | — |
| 1989-11-16 | $3.67 | $3.67 | 12,039 | — | — |
| 1989-11-15 | $4.10 | $4.10 | 7,062 | — | — |
| 1989-11-14 | $3.89 | $3.89 | 1,389 | — | — |
| 1989-11-13 | $4.32 | $4.32 | 579 | — | — |
| 1989-11-10 | $4.32 | $4.32 | 0 | — | — |
| 1989-11-09 | $4.32 | $4.32 | 11,345 | — | — |
| 1989-11-08 | $4.54 | $4.54 | 4,631 | — | — |
| 1989-11-07 | $3.89 | $3.89 | 7,293 | — | — |
| 1989-11-06 | $3.89 | $3.89 | 232 | — | — |
| 1989-11-03 | $4.32 | $4.32 | 0 | — | — |
| 1989-11-02 | $4.32 | $4.32 | 347 | — | — |
| 1989-11-01 | $3.89 | $3.89 | 810 | — | — |
| 1989-10-31 | $3.89 | $3.89 | 2,315 | — | — |
| 1989-10-30 | $4.21 | $4.21 | 0 | — | — |
| 1989-10-27 | $4.21 | $4.21 | 810 | — | — |
| 1989-10-26 | $4.43 | $4.43 | 232 | — | — |
| 1989-10-25 | $4.32 | $4.32 | 1,968 | — | — |
| 1989-10-24 | $4.32 | $4.32 | 926 | — | — |
| 1989-10-23 | $4.32 | $4.32 | 4,862 | — | — |
| 1989-10-20 | $4.54 | $4.54 | 116 | — | — |
| 1989-10-19 | $4.54 | $4.54 | 116 | — | — |
| 1989-10-18 | $4.54 | $4.54 | 5,094 | — | — |
| 1989-10-17 | $4.54 | $4.54 | 6,367 | — | — |
| 1989-10-16 | $4.32 | $4.32 | 9,261 | — | — |
| 1989-10-13 | $4.75 | $4.75 | 9,608 | — | — |
| 1989-10-12 | $4.64 | $4.64 | 6,714 | — | — |
| 1989-10-11 | $4.54 | $4.54 | 116 | — | — |
| 1989-10-10 | $4.54 | $4.54 | 8,103 | — | — |
| 1989-10-09 | $4.54 | $4.54 | 116 | — | — |
| 1989-10-06 | $4.75 | $4.75 | 4,746 | — | — |
| 1989-10-05 | $4.75 | $4.75 | 579 | — | — |
| 1989-10-04 | $4.75 | $4.75 | 8,335 | — | — |
| 1989-10-03 | $4.75 | $4.75 | 9,840 | — | — |
| 1989-10-02 | $4.86 | $4.86 | 5,325 | — | — |
| 1989-09-29 | $4.54 | $4.54 | 3,126 | — | — |
| 1989-09-28 | $4.75 | $4.75 | 1,621 | — | — |
| 1989-09-27 | $4.75 | $4.75 | 18,290 | — | — |
| 1989-09-26 | $4.97 | $4.97 | 36,118 | — | — |
| 1989-09-25 | $4.54 | $4.54 | 11,113 | — | — |
| 1989-09-22 | $6.05 | $6.05 | 40,633 | — | — |
| 1989-09-21 | $5.72 | $5.72 | 15,859 | — | — |
| 1989-09-20 | $5.51 | $5.51 | 36,928 | — | — |
| 1989-09-19 | $5.08 | $5.08 | 20,374 | — | — |
| 1989-09-18 | $4.97 | $4.97 | 9,840 | — | — |
| 1989-09-15 | $4.75 | $4.75 | 5,325 | — | — |
| 1989-09-14 | $4.97 | $4.97 | 1,389 | — | — |
| 1989-09-13 | $4.54 | $4.54 | 1,158 | — | — |
| 1989-09-12 | $4.97 | $4.97 | 1,736 | — | — |
| 1989-09-11 | $4.75 | $4.75 | 12,039 | — | — |
| 1989-09-08 | $4.54 | $4.54 | 9,724 | — | — |
| 1989-09-07 | $4.32 | $4.32 | 11,345 | — | — |
| 1989-09-06 | $4.43 | $4.43 | 1,389 | — | — |
| 1989-09-05 | $4.32 | $4.32 | 695 | — | — |
| 1989-09-01 | $4.32 | $4.32 | 16,786 | — | — |
| 1989-08-31 | $4.43 | $4.43 | 6,714 | — | — |
| 1989-08-30 | $4.43 | $4.43 | 4,515 | — | — |
| 1989-08-29 | $4.32 | $4.32 | 2,778 | — | — |
| 1989-08-28 | $4.32 | $4.32 | 0 | — | — |
| 1989-08-25 | $4.32 | $4.32 | 1,505 | — | — |
| 1989-08-24 | $4.43 | $4.43 | 2,778 | — | — |
| 1989-08-23 | $4.32 | $4.32 | 3,473 | — | — |
| 1989-08-22 | $4.32 | $4.32 | 4,631 | — | — |
| 1989-08-21 | $4.43 | $4.43 | 1,505 | — | — |
| 1989-08-18 | $4.54 | $4.54 | 463 | — | — |
| 1989-08-17 | $4.54 | $4.54 | 14,702 | — | — |
| 1989-08-16 | $4.32 | $4.32 | 4,862 | — | — |
| 1989-08-15 | $4.21 | $4.21 | 3,936 | — | — |
| 1989-08-14 | $4.21 | $4.21 | 1,158 | — | — |
| 1989-08-11 | $4.21 | $4.21 | 7,409 | — | — |
| 1989-08-10 | $4.43 | $4.43 | 6,946 | — | — |
| 1989-08-09 | $4.54 | $4.54 | 0 | — | — |
| 1989-08-08 | $4.54 | $4.54 | 1,158 | — | — |
| 1989-08-07 | $4.21 | $4.21 | 1,158 | — | — |
| 1989-08-04 | $4.32 | $4.32 | 0 | — | — |
| 1989-08-03 | $4.32 | $4.32 | 5,094 | — | — |
| 1989-08-02 | $4.43 | $4.43 | 1,852 | — | — |
| 1989-08-01 | $4.21 | $4.21 | 12,618 | — | — |
| 1989-07-31 | $4.32 | $4.32 | 7,177 | — | — |
| 1989-07-28 | $4.43 | $4.43 | 0 | — | — |
| 1989-07-27 | $4.43 | $4.43 | 5,209 | — | — |
| 1989-07-26 | $4.43 | $4.43 | 7,640 | — | — |
| 1989-07-25 | $4.32 | $4.32 | 23,153 | — | — |
| 1989-07-24 | $4.32 | $4.32 | 4,862 | — | — |
| 1989-07-21 | $4.10 | $4.10 | 1,505 | — | — |
| 1989-07-20 | $4.21 | $4.21 | 11,692 | — | — |
| 1989-07-19 | $4.32 | $4.32 | 3,241 | — | — |
| 1989-07-18 | $4.32 | $4.32 | 3,010 | — | — |
| 1989-07-17 | $4.21 | $4.21 | 0 | — | — |
| 1989-07-14 | $4.21 | $4.21 | 2,431 | — | — |
| 1989-07-13 | $4.32 | $4.32 | 1,736 | — | — |
| 1989-07-12 | $4.32 | $4.32 | 4,631 | — | — |
| 1989-07-11 | $4.32 | $4.32 | 8,566 | — | — |
| 1989-07-10 | $4.21 | $4.21 | 1,736 | — | — |
| 1989-07-07 | $4.43 | $4.43 | 6,367 | — | — |
| 1989-07-06 | $4.32 | $4.32 | 10,071 | — | — |
| 1989-07-05 | $4.54 | $4.54 | 1,158 | — | — |
| 1989-07-03 | $4.43 | $4.43 | 926 | — | — |
| 1989-06-30 | $4.54 | $4.54 | 24,194 | — | — |
| 1989-06-29 | $4.21 | $4.21 | 4,167 | — | — |
| 1989-06-28 | $4.32 | $4.32 | 4,862 | — | — |
| 1989-06-27 | $4.43 | $4.43 | 2,778 | — | — |
| 1989-06-26 | $4.32 | $4.32 | 116 | — | — |
| 1989-06-23 | $4.43 | $4.43 | 0 | — | — |
| 1989-06-22 | $4.43 | $4.43 | 7,640 | — | — |
| 1989-06-21 | $4.43 | $4.43 | 11,576 | — | — |
| 1989-06-20 | $4.64 | $4.64 | 12,734 | — | — |
| 1989-06-19 | $4.54 | $4.54 | 0 | — | — |
| 1989-06-16 | $4.54 | $4.54 | 1,852 | — | — |
| 1989-06-15 | $4.54 | $4.54 | 8,103 | — | — |
| 1989-06-14 | $4.64 | $4.64 | 1,505 | — | — |
| 1989-06-13 | $4.64 | $4.64 | 3,241 | — | — |
| 1989-06-12 | $4.64 | $4.64 | 463 | — | — |
| 1989-06-09 | $4.64 | $4.64 | 12,271 | — | — |
| 1989-06-08 | $4.75 | $4.75 | 10,419 | — | — |
| 1989-06-07 | $4.86 | $4.86 | 31,024 | — | — |
| 1989-06-06 | $4.64 | $4.64 | 2,315 | — | — |
| 1989-06-05 | $4.43 | $4.43 | 0 | — | — |
| 1989-06-02 | $4.43 | $4.43 | 48,273 | — | — |
| 1989-06-01 | $4.43 | $4.43 | 3,473 | — | — |
| 1989-05-31 | $4.43 | $4.43 | 2,199 | — | — |
| 1989-05-30 | $4.43 | $4.43 | 4,746 | — | — |
| 1989-05-26 | $4.54 | $4.54 | 0 | — | — |
| 1989-05-25 | $4.54 | $4.54 | 5,557 | — | — |
| 1989-05-24 | $4.43 | $4.43 | 1,158 | — | — |
| 1989-05-23 | $4.64 | $4.64 | 4,052 | — | — |
| 1989-05-22 | $4.54 | $4.54 | 4,862 | — | — |
| 1989-05-19 | $4.54 | $4.54 | 13,313 | — | — |
| 1989-05-18 | $4.64 | $4.64 | 11,924 | — | — |
| 1989-05-17 | $4.32 | $4.32 | 6,598 | — | — |
| 1989-05-16 | $4.21 | $4.21 | 1,389 | — | — |
| 1989-05-15 | $4.43 | $4.43 | 4,167 | — | — |
| 1989-05-12 | $4.32 | $4.32 | 3,589 | — | — |
| 1989-05-11 | $4.32 | $4.32 | 4,978 | — | — |
| 1989-05-10 | $4.54 | $4.54 | 1,389 | — | — |
| 1989-05-09 | $4.54 | $4.54 | 1,505 | — | — |
| 1989-05-08 | $4.32 | $4.32 | 5,209 | — | — |
| 1989-05-05 | $4.43 | $4.43 | 4,052 | — | — |
| 1989-05-04 | $4.54 | $4.54 | 5,788 | — | — |
| 1989-05-03 | $4.75 | $4.75 | 2,431 | — | — |
| 1989-05-02 | $4.54 | $4.54 | 6,135 | — | — |
| 1989-05-01 | $4.43 | $4.43 | 10,882 | — | — |
| 1989-04-28 | $4.54 | $4.54 | 51,514 | — | — |
| 1989-04-27 | $4.64 | $4.64 | 29,519 | — | — |
| 1989-04-26 | $4.10 | $4.10 | 58,460 | — | — |
| 1989-04-25 | $4.21 | $4.21 | 10,187 | — | — |
| 1989-04-24 | $3.89 | $3.89 | 8,914 | — | — |
| 1989-04-21 | $4.00 | $4.00 | 25,815 | — | — |
| 1989-04-20 | $3.67 | $3.67 | 12,734 | — | — |
| 1989-04-19 | $4.21 | $4.21 | 1,042 | — | — |
| 1989-04-18 | $4.00 | $4.00 | 5,325 | — | — |
| 1989-04-17 | $4.10 | $4.10 | 6,483 | — | — |
| 1989-04-14 | $4.21 | $4.21 | 2,199 | — | — |
| 1989-04-13 | $4.21 | $4.21 | 1,621 | — | — |
| 1989-04-12 | $4.21 | $4.21 | 3,010 | — | — |
| 1989-04-11 | $4.21 | $4.21 | 6,135 | — | — |
| 1989-04-10 | $4.21 | $4.21 | 2,084 | — | — |
| 1989-04-07 | $4.21 | $4.21 | 2,084 | — | — |
| 1989-04-06 | $4.00 | $4.00 | 1,042 | — | — |
| 1989-04-05 | $4.21 | $4.21 | 2,547 | — | — |
| 1989-04-04 | $4.00 | $4.00 | 11,924 | — | — |
| 1989-04-03 | $4.43 | $4.43 | 4,862 | — | — |
| 1989-03-31 | $4.43 | $4.43 | 1,273 | — | — |
| 1989-03-30 | $4.21 | $4.21 | 9,145 | — | — |
| 1989-03-29 | $4.21 | $4.21 | 347 | — | — |
| 1989-03-28 | $4.32 | $4.32 | 810 | — | — |
| 1989-03-27 | $4.43 | $4.43 | 6,251 | — | — |
| 1989-03-23 | $4.43 | $4.43 | 10,303 | — | — |
| 1989-03-22 | $4.32 | $4.32 | 2,315 | — | — |
| 1989-03-21 | $4.32 | $4.32 | 695 | — | — |
| 1989-03-20 | $4.54 | $4.54 | 4,283 | — | — |
| 1989-03-17 | $4.54 | $4.54 | 8,335 | — | — |
| 1989-03-16 | $4.64 | $4.64 | 1,389 | — | — |
| 1989-03-15 | $4.54 | $4.54 | 1,273 | — | — |
| 1989-03-14 | $4.54 | $4.54 | 695 | — | — |
| 1989-03-13 | $4.75 | $4.75 | 579 | — | — |
| 1989-03-10 | $4.54 | $4.54 | 1,273 | — | — |
| 1989-03-09 | $4.75 | $4.75 | 4,515 | — | — |
| 1989-03-08 | $4.54 | $4.54 | 17,827 | — | — |
| 1989-03-07 | $4.54 | $4.54 | 6,367 | — | — |
| 1989-03-06 | $4.54 | $4.54 | 0 | — | — |
| 1989-03-03 | $4.54 | $4.54 | 15,628 | — | — |
| 1989-03-02 | $4.43 | $4.43 | 22,689 | — | — |
| 1989-03-01 | $4.21 | $4.21 | 347 | — | — |
| 1989-02-28 | $4.43 | $4.43 | 1,273 | — | — |
| 1989-02-27 | $4.54 | $4.54 | 695 | — | — |
| 1989-02-24 | $4.32 | $4.32 | 1,158 | — | — |
| 1989-02-23 | $4.43 | $4.43 | 4,283 | — | — |
| 1989-02-22 | $4.64 | $4.64 | 5,672 | — | — |
| 1989-02-21 | $4.64 | $4.64 | 4,399 | — | — |
| 1989-02-17 | $4.75 | $4.75 | 6,483 | — | — |
| 1989-02-16 | $4.75 | $4.75 | 8,335 | — | — |
| 1989-02-15 | $4.54 | $4.54 | 2,663 | — | — |
| 1989-02-14 | $4.54 | $4.54 | 6,367 | — | — |
| 1989-02-13 | $4.54 | $4.54 | 14,702 | — | — |
| 1989-02-10 | $4.97 | $4.97 | 3,241 | — | — |
| 1989-02-09 | $5.08 | $5.08 | 20,837 | — | — |
| 1989-02-08 | $5.08 | $5.08 | 56,955 | — | — |
| 1989-02-07 | $4.97 | $4.97 | 29,635 | — | — |
| 1989-02-06 | $4.64 | $4.64 | 1,852 | — | — |
| 1989-02-03 | $4.64 | $4.64 | 8,103 | — | — |
| 1989-02-02 | $4.43 | $4.43 | 8,682 | — | — |
| 1989-02-01 | $4.54 | $4.54 | 6,483 | — | — |
| 1989-01-31 | $4.64 | $4.64 | 25,352 | — | — |
| 1989-01-30 | $4.64 | $4.64 | 7,756 | — | — |
| 1989-01-27 | $4.54 | $4.54 | 5,094 | — | — |
| 1989-01-26 | $4.32 | $4.32 | 6,251 | — | — |
| 1989-01-25 | $4.54 | $4.54 | 4,052 | — | — |
| 1989-01-24 | $4.54 | $4.54 | 3,589 | — | — |
| 1989-01-23 | $4.43 | $4.43 | 3,357 | — | — |
| 1989-01-20 | $4.43 | $4.43 | 0 | — | — |
| 1989-01-19 | $4.43 | $4.43 | 116 | — | — |
| 1989-01-18 | $4.43 | $4.43 | 4,631 | — | — |
| 1989-01-17 | $4.54 | $4.54 | 5,904 | — | — |
| 1989-01-16 | $4.43 | $4.43 | 347 | — | — |
| 1989-01-13 | $4.64 | $4.64 | 3,473 | — | — |
| 1989-01-12 | $4.64 | $4.64 | 1,389 | — | — |
| 1989-01-11 | $4.54 | $4.54 | 2,894 | — | — |
| 1989-01-10 | $4.64 | $4.64 | 2,199 | — | — |
| 1989-01-09 | $4.43 | $4.43 | 3,010 | — | — |
| 1989-01-06 | $4.54 | $4.54 | 3,820 | — | — |
| 1989-01-05 | $4.54 | $4.54 | 2,315 | — | — |
| 1989-01-04 | $4.54 | $4.54 | 4,052 | — | — |
| 1989-01-03 | $4.43 | $4.43 | 232 | — | — |