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
- 1981-11-05 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 | $5.63 | $5.73 | 334,631 | — | — |
| 1989-12-28 | $5.43 | $5.53 | 238,444 | — | — |
| 1989-12-27 | $5.23 | $5.33 | 219,206 | — | — |
| 1989-12-26 | $5.14 | $5.23 | 44,550 | — | — |
| 1989-12-22 | $5.04 | $5.13 | 250,088 | — | — |
| 1989-12-21 | $5.04 | $5.13 | 416,644 | — | — |
| 1989-12-20 | $4.94 | $5.03 | 536,625 | — | — |
| 1989-12-19 | $4.89 | $4.98 | 565,481 | — | — |
| 1989-12-18 | $4.94 | $5.03 | 260,719 | — | — |
| 1989-12-15 | $5.23 | $5.33 | 234,394 | — | — |
| 1989-12-14 | $5.33 | $5.43 | 39,488 | — | — |
| 1989-12-13 | $5.43 | $5.53 | 120,488 | — | — |
| 1989-12-12 | $5.43 | $5.53 | 162,000 | — | — |
| 1989-12-11 | $5.43 | $5.53 | 85,050 | — | — |
| 1989-12-08 | $5.43 | $5.53 | 33,413 | — | — |
| 1989-12-07 | $5.38 | $5.48 | 98,719 | — | — |
| 1989-12-06 | $5.33 | $5.43 | 374,625 | — | — |
| 1989-12-05 | $5.28 | $5.38 | 167,063 | — | — |
| 1989-12-04 | $5.28 | $5.38 | 117,450 | — | — |
| 1989-12-01 | $5.28 | $5.38 | 417,150 | — | — |
| 1989-11-30 | $5.28 | $5.38 | 281,981 | — | — |
| 1989-11-29 | $5.28 | $5.38 | 53,663 | — | — |
| 1989-11-28 | $5.43 | $5.53 | 27,338 | — | — |
| 1989-11-27 | $5.43 | $5.53 | 45,563 | — | — |
| 1989-11-24 | $5.28 | $5.38 | 12,150 | — | — |
| 1989-11-22 | $5.38 | $5.48 | 50,625 | — | — |
| 1989-11-21 | $5.38 | $5.48 | 19,238 | — | — |
| 1989-11-20 | $5.38 | $5.48 | 90,113 | — | — |
| 1989-11-17 | $5.41 | $5.50 | 46,575 | — | — |
| 1989-11-16 | $5.46 | $5.55 | 109,350 | — | — |
| 1989-11-15 | $5.43 | $5.53 | 237,938 | — | — |
| 1989-11-14 | $5.53 | $5.63 | 258,694 | — | — |
| 1989-11-13 | $5.58 | $5.68 | 177,188 | — | — |
| 1989-11-10 | $5.43 | $5.53 | 76,950 | — | — |
| 1989-11-09 | $5.38 | $5.48 | 150,356 | — | — |
| 1989-11-08 | $5.33 | $5.43 | 83,025 | — | — |
| 1989-11-07 | $5.28 | $5.38 | 82,519 | — | — |
| 1989-11-06 | $5.23 | $5.32 | 114,413 | — | — |
| 1989-11-03 | $5.38 | $5.48 | 150,356 | — | — |
| 1989-11-02 | $5.33 | $5.43 | 178,706 | — | — |
| 1989-11-01 | $5.43 | $5.53 | 259,200 | — | — |
| 1989-10-31 | $5.28 | $5.38 | 257,175 | — | — |
| 1989-10-30 | $5.04 | $5.12 | 90,113 | — | — |
| 1989-10-27 | $4.94 | $5.02 | 347,288 | — | — |
| 1989-10-26 | $4.94 | $5.02 | 165,038 | — | — |
| 1989-10-25 | $5.04 | $5.12 | 226,800 | — | — |
| 1989-10-24 | $5.04 | $5.12 | 335,138 | — | — |
| 1989-10-23 | $5.09 | $5.17 | 475,875 | — | — |
| 1989-10-20 | $5.04 | $5.12 | 186,300 | — | — |
| 1989-10-19 | $4.99 | $5.07 | 511,313 | — | — |
| 1989-10-18 | $4.94 | $5.02 | 178,200 | — | — |
| 1989-10-17 | $4.89 | $4.97 | 853,538 | — | — |
| 1989-10-16 | $5.09 | $5.17 | 323,494 | — | — |
| 1989-10-13 | $5.14 | $5.22 | 707,738 | — | — |
| 1989-10-12 | $5.23 | $5.32 | 381,713 | — | — |
| 1989-10-11 | $5.14 | $5.22 | 319,444 | — | — |
| 1989-10-10 | $5.16 | $5.25 | 335,138 | — | — |
| 1989-10-09 | $5.19 | $5.27 | 606,994 | — | — |
| 1989-10-06 | $4.99 | $5.07 | 54,675 | — | — |
| 1989-10-05 | $4.94 | $5.02 | 424,744 | — | — |
| 1989-10-04 | $4.94 | $5.02 | 503,719 | — | — |
| 1989-10-03 | $4.99 | $5.07 | 205,538 | — | — |
| 1989-10-02 | $4.94 | $5.02 | 124,538 | — | — |
| 1989-09-29 | $5.04 | $5.12 | 106,313 | — | — |
| 1989-09-28 | $5.04 | $5.12 | 238,950 | — | — |
| 1989-09-27 | $5.14 | $5.22 | 56,700 | — | — |
| 1989-09-26 | $5.09 | $5.17 | 115,425 | — | — |
| 1989-09-25 | $5.09 | $5.17 | 87,075 | — | — |
| 1989-09-22 | $5.14 | $5.22 | 220,725 | — | — |
| 1989-09-21 | $5.28 | $5.38 | 46,575 | — | — |
| 1989-09-20 | $5.23 | $5.32 | 115,425 | — | — |
| 1989-09-19 | $5.33 | $5.43 | 59,738 | — | — |
| 1989-09-18 | $5.38 | $5.48 | 73,913 | — | — |
| 1989-09-15 | $5.33 | $5.43 | 214,650 | — | — |
| 1989-09-14 | $5.33 | $5.43 | 168,581 | — | — |
| 1989-09-13 | $5.48 | $5.58 | 38,475 | — | — |
| 1989-09-12 | $5.48 | $5.58 | 40,500 | — | — |
| 1989-09-11 | $5.53 | $5.63 | 43,538 | — | — |
| 1989-09-08 | $5.53 | $5.63 | 252,619 | — | — |
| 1989-09-07 | $5.53 | $5.63 | 730,013 | — | — |
| 1989-09-06 | $5.14 | $5.22 | 212,625 | — | — |
| 1989-09-05 | $5.09 | $5.17 | 352,350 | — | — |
| 1989-09-01 | $5.06 | $5.15 | 265,781 | — | — |
| 1989-08-31 | $5.09 | $5.17 | 299,194 | — | — |
| 1989-08-30 | $5.06 | $5.15 | 571,050 | — | — |
| 1989-08-29 | $4.99 | $5.07 | 597,375 | — | — |
| 1989-08-28 | $4.89 | $4.97 | 433,350 | — | — |
| 1989-08-25 | $5.04 | $5.12 | 1,100,588 | — | — |
| 1989-08-24 | $4.99 | $5.07 | 2,012,344 | — | — |
| 1989-08-23 | $5.09 | $5.17 | 785,700 | — | — |
| 1989-08-22 | $5.33 | $5.42 | 95,175 | — | — |
| 1989-08-21 | $5.33 | $5.42 | 193,388 | — | — |
| 1989-08-18 | $5.38 | $5.47 | 168,581 | — | — |
| 1989-08-17 | $5.38 | $5.47 | 114,919 | — | — |
| 1989-08-16 | $5.48 | $5.57 | 101,250 | — | — |
| 1989-08-15 | $5.46 | $5.55 | 137,700 | — | — |
| 1989-08-14 | $5.43 | $5.52 | 95,175 | — | — |
| 1989-08-11 | $5.43 | $5.52 | 150,356 | — | — |
| 1989-08-10 | $5.33 | $5.42 | 264,769 | — | — |
| 1989-08-09 | $5.28 | $5.37 | 432,338 | — | — |
| 1989-08-08 | $5.28 | $5.37 | 614,081 | — | — |
| 1989-08-07 | $5.43 | $5.52 | 340,200 | — | — |
| 1989-08-04 | $5.48 | $5.57 | 288,056 | — | — |
| 1989-08-03 | $5.46 | $5.55 | 732,038 | — | — |
| 1989-08-02 | $5.58 | $5.67 | 513,844 | — | — |
| 1989-08-01 | $5.78 | $5.87 | 34,425 | — | — |
| 1989-07-31 | $5.78 | $5.87 | 123,525 | — | — |
| 1989-07-28 | $5.73 | $5.82 | 144,281 | — | — |
| 1989-07-27 | $5.73 | $5.82 | 124,538 | — | — |
| 1989-07-26 | $5.78 | $5.87 | 148,838 | — | — |
| 1989-07-25 | $5.78 | $5.87 | 481,950 | — | — |
| 1989-07-24 | $5.78 | $5.87 | 226,800 | — | — |
| 1989-07-21 | $5.83 | $5.92 | 88,088 | — | — |
| 1989-07-20 | $5.78 | $5.87 | 197,438 | — | — |
| 1989-07-19 | $5.73 | $5.82 | 82,519 | — | — |
| 1989-07-18 | $5.68 | $5.77 | 131,625 | — | — |
| 1989-07-17 | $5.78 | $5.87 | 286,538 | — | — |
| 1989-07-14 | $5.78 | $5.87 | 457,144 | — | — |
| 1989-07-13 | $5.58 | $5.67 | 568,013 | — | — |
| 1989-07-12 | $5.53 | $5.62 | 207,056 | — | — |
| 1989-07-11 | $5.43 | $5.52 | 124,538 | — | — |
| 1989-07-10 | $5.28 | $5.37 | 57,713 | — | — |
| 1989-07-07 | $5.33 | $5.42 | 60,750 | — | — |
| 1989-07-06 | $5.28 | $5.37 | 428,288 | — | — |
| 1989-07-05 | $5.28 | $5.37 | 107,325 | — | — |
| 1989-07-03 | $5.28 | $5.37 | 50,625 | — | — |
| 1989-06-30 | $5.26 | $5.35 | 139,725 | — | — |
| 1989-06-29 | $5.31 | $5.40 | 355,388 | — | — |
| 1989-06-28 | $5.33 | $5.42 | 33,919 | — | — |
| 1989-06-27 | $5.43 | $5.52 | 90,619 | — | — |
| 1989-06-26 | $5.38 | $5.47 | 105,300 | — | — |
| 1989-06-23 | $5.38 | $5.47 | 351,338 | — | — |
| 1989-06-22 | $5.33 | $5.42 | 48,600 | — | — |
| 1989-06-21 | $5.33 | $5.42 | 337,163 | — | — |
| 1989-06-20 | $5.14 | $5.22 | 315,900 | — | — |
| 1989-06-19 | $5.19 | $5.27 | 496,125 | — | — |
| 1989-06-16 | $5.28 | $5.37 | 114,919 | — | — |
| 1989-06-15 | $5.38 | $5.47 | 103,275 | — | — |
| 1989-06-14 | $5.38 | $5.47 | 87,581 | — | — |
| 1989-06-13 | $5.41 | $5.50 | 383,738 | — | — |
| 1989-06-12 | $5.48 | $5.57 | 142,763 | — | — |
| 1989-06-09 | $5.38 | $5.47 | 140,738 | — | — |
| 1989-06-08 | $5.38 | $5.47 | 176,681 | — | — |
| 1989-06-07 | $5.48 | $5.57 | 105,300 | — | — |
| 1989-06-06 | $5.38 | $5.47 | 425,250 | — | — |
| 1989-06-05 | $5.43 | $5.52 | 776,588 | — | — |
| 1989-06-02 | $5.38 | $5.47 | 476,381 | — | — |
| 1989-06-01 | $5.19 | $5.27 | 281,981 | — | — |
| 1989-05-31 | $5.11 | $5.19 | 170,100 | — | — |
| 1989-05-30 | $5.04 | $5.12 | 136,181 | — | — |
| 1989-05-26 | $5.09 | $5.17 | 451,575 | — | — |
| 1989-05-25 | $5.04 | $5.12 | 560,925 | — | — |
| 1989-05-24 | $5.04 | $5.12 | 53,663 | — | — |
| 1989-05-23 | $5.04 | $5.12 | 319,950 | — | — |
| 1989-05-22 | $5.04 | $5.12 | 382,219 | — | — |
| 1989-05-19 | $5.04 | $5.12 | 876,825 | — | — |
| 1989-05-18 | $4.94 | $5.02 | 136,181 | — | — |
| 1989-05-17 | $4.94 | $5.02 | 1,296,000 | — | — |
| 1989-05-16 | $4.89 | $4.97 | 380,194 | — | — |
| 1989-05-15 | $4.89 | $4.97 | 278,438 | — | — |
| 1989-05-12 | $4.86 | $4.94 | 1,108,688 | — | — |
| 1989-05-11 | $4.74 | $4.82 | 1,263,600 | — | — |
| 1989-05-10 | $4.64 | $4.72 | 486,000 | — | — |
| 1989-05-09 | $4.74 | $4.82 | 290,081 | — | — |
| 1989-05-08 | $4.84 | $4.92 | 95,175 | — | — |
| 1989-05-05 | $4.84 | $4.92 | 128,081 | — | — |
| 1989-05-04 | $4.94 | $5.02 | 22,275 | — | — |
| 1989-05-03 | $4.94 | $5.02 | 51,638 | — | — |
| 1989-05-02 | $4.94 | $5.02 | 190,856 | — | — |
| 1989-05-01 | $4.99 | $5.07 | 22,275 | — | — |
| 1989-04-28 | $4.94 | $5.02 | 489,038 | — | — |
| 1989-04-27 | $4.89 | $4.97 | 22,275 | — | — |
| 1989-04-26 | $4.94 | $5.02 | 262,238 | — | — |
| 1989-04-25 | $4.89 | $4.97 | 254,138 | — | — |
| 1989-04-24 | $4.99 | $5.07 | 349,313 | — | — |
| 1989-04-21 | $4.89 | $4.97 | 1,054,013 | — | — |
| 1989-04-20 | $4.94 | $5.02 | 246,038 | — | — |
| 1989-04-19 | $4.94 | $5.02 | 62,775 | — | — |
| 1989-04-18 | $4.89 | $4.97 | 265,275 | — | — |
| 1989-04-17 | $4.91 | $4.99 | 95,175 | — | — |
| 1989-04-14 | $4.94 | $5.02 | 346,275 | — | — |
| 1989-04-13 | $4.84 | $4.92 | 231,356 | — | — |
| 1989-04-12 | $4.89 | $4.97 | 397,913 | — | — |
| 1989-04-11 | $4.94 | $5.02 | 105,300 | — | — |
| 1989-04-10 | $4.94 | $5.02 | 815,063 | — | — |
| 1989-04-07 | $4.99 | $5.07 | 693,563 | — | — |
| 1989-04-06 | $4.79 | $4.87 | 309,825 | — | — |
| 1989-04-05 | $4.74 | $4.82 | 320,963 | — | — |
| 1989-04-04 | $4.69 | $4.77 | 436,388 | — | — |
| 1989-04-03 | $4.64 | $4.72 | 1,374,975 | — | — |
| 1989-03-31 | $4.52 | $4.59 | 497,138 | — | — |
| 1989-03-30 | $4.40 | $4.46 | 108,338 | — | — |
| 1989-03-29 | $4.30 | $4.36 | 136,181 | — | — |
| 1989-03-28 | $4.35 | $4.41 | 6,075 | — | — |
| 1989-03-27 | $4.30 | $4.36 | 842,400 | — | — |
| 1989-03-23 | $4.35 | $4.41 | 186,300 | — | — |
| 1989-03-22 | $4.35 | $4.41 | 92,138 | — | — |
| 1989-03-21 | $4.35 | $4.41 | 162,000 | — | — |
| 1989-03-20 | $4.30 | $4.36 | 87,075 | — | — |
| 1989-03-17 | $4.25 | $4.31 | 306,281 | — | — |
| 1989-03-16 | $4.30 | $4.36 | 330,075 | — | — |
| 1989-03-15 | $4.27 | $4.34 | 427,275 | — | — |
| 1989-03-14 | $4.15 | $4.21 | 1,105,650 | — | — |
| 1989-03-13 | $4.10 | $4.16 | 121,500 | — | — |
| 1989-03-10 | $4.05 | $4.11 | 122,513 | — | — |
| 1989-03-09 | $4.10 | $4.16 | 66,825 | — | — |
| 1989-03-08 | $4.05 | $4.11 | 138,713 | — | — |
| 1989-03-07 | $4.02 | $4.08 | 241,481 | — | — |
| 1989-03-06 | $4.00 | $4.06 | 63,281 | — | — |
| 1989-03-03 | $4.10 | $4.16 | 884,419 | — | — |
| 1989-03-02 | $3.95 | $4.01 | 117,450 | — | — |
| 1989-03-01 | $4.05 | $4.11 | 376,650 | — | — |
| 1989-02-28 | $4.00 | $4.06 | 454,613 | — | — |
| 1989-02-27 | $3.90 | $3.96 | 771,019 | — | — |
| 1989-02-24 | $3.95 | $4.01 | 4,074,300 | — | — |
| 1989-02-23 | $4.10 | $4.16 | 240,469 | — | — |
| 1989-02-22 | $4.20 | $4.26 | 54,675 | — | — |
| 1989-02-21 | $4.25 | $4.31 | 208,575 | — | — |
| 1989-02-17 | $4.25 | $4.31 | 327,544 | — | — |
| 1989-02-16 | $4.15 | $4.21 | 626,738 | — | — |
| 1989-02-15 | $4.10 | $4.16 | 182,250 | — | — |
| 1989-02-14 | $4.05 | $4.11 | 175,163 | — | — |
| 1989-02-13 | $4.10 | $4.16 | 733,556 | — | — |
| 1989-02-10 | $4.13 | $4.19 | 637,116 | — | — |
| 1989-02-09 | $4.35 | $4.41 | 855,056 | — | — |
| 1989-02-08 | $4.13 | $4.19 | 291,600 | — | — |
| 1989-02-07 | $4.15 | $4.21 | 362,222 | — | — |
| 1989-02-06 | $4.02 | $4.08 | 186,806 | — | — |
| 1989-02-03 | $3.98 | $4.04 | 516,375 | — | — |
| 1989-02-02 | $3.88 | $3.94 | 121,500 | — | — |
| 1989-02-01 | $3.88 | $3.94 | 69,863 | — | — |
| 1989-01-31 | $3.85 | $3.91 | 486,759 | — | — |
| 1989-01-30 | $3.92 | $3.98 | 218,700 | — | — |
| 1989-01-27 | $3.92 | $3.98 | 651,544 | — | — |
| 1989-01-26 | $3.85 | $3.91 | 78,975 | — | — |
| 1989-01-25 | $3.85 | $3.91 | 33,413 | — | — |
| 1989-01-24 | $3.88 | $3.94 | 329,569 | — | — |
| 1989-01-23 | $3.77 | $3.83 | 231,609 | — | — |
| 1989-01-20 | $3.80 | $3.86 | 24,300 | — | — |
| 1989-01-19 | $3.75 | $3.81 | 167,063 | — | — |
| 1989-01-18 | $3.72 | $3.78 | 62,269 | — | — |
| 1989-01-17 | $3.62 | $3.68 | 123,778 | — | — |
| 1989-01-16 | $3.62 | $3.68 | 85,050 | — | — |
| 1989-01-13 | $3.65 | $3.71 | 34,931 | — | — |
| 1989-01-12 | $3.72 | $3.78 | 91,125 | — | — |
| 1989-01-11 | $3.72 | $3.78 | 70,622 | — | — |
| 1989-01-10 | $3.75 | $3.81 | 569,531 | — | — |
| 1989-01-09 | $3.75 | $3.81 | 669,769 | — | — |
| 1989-01-06 | $3.62 | $3.68 | 555,863 | — | — |
| 1989-01-05 | $3.54 | $3.59 | 200,475 | — | — |
| 1989-01-04 | $3.46 | $3.51 | 227,813 | — | — |
| 1989-01-03 | $3.36 | $3.41 | 24,300 | — | — |