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
- 1987-07-24 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 | $4.97 | $5.32 | 152,000 | — | — |
| 1989-12-28 | $4.91 | $5.25 | 491,600 | — | — |
| 1989-12-27 | $4.94 | $5.29 | 337,600 | — | — |
| 1989-12-26 | $4.94 | $5.29 | 269,600 | — | — |
| 1989-12-22 | $5.00 | $5.35 | 184,000 | — | — |
| 1989-12-21 | $5.03 | $5.39 | 334,000 | — | — |
| 1989-12-20 | $4.97 | $5.32 | 142,800 | — | — |
| 1989-12-19 | $4.91 | $5.25 | 746,800 | — | — |
| 1989-12-18 | $5.00 | $5.35 | 634,400 | — | — |
| 1989-12-15 | $5.19 | $5.56 | 271,600 | — | — |
| 1989-12-14 | $5.19 | $5.56 | 268,400 | — | — |
| 1989-12-13 | $4.97 | $5.32 | 621,200 | — | — |
| 1989-12-12 | $4.91 | $5.25 | 176,400 | — | — |
| 1989-12-11 | $4.88 | $5.22 | 264,000 | — | — |
| 1989-12-08 | $4.91 | $5.25 | 93,200 | — | — |
| 1989-12-07 | $4.91 | $5.25 | 485,600 | — | — |
| 1989-12-06 | $4.81 | $5.15 | 199,200 | — | — |
| 1989-12-05 | $4.81 | $5.15 | 403,600 | — | — |
| 1989-12-04 | $4.88 | $5.22 | 368,800 | — | — |
| 1989-12-01 | $4.97 | $5.32 | 270,800 | — | — |
| 1989-11-30 | $4.91 | $5.25 | 441,600 | — | — |
| 1989-11-29 | $4.88 | $5.22 | 483,200 | — | — |
| 1989-11-28 | $4.88 | $5.22 | 1,083,200 | — | — |
| 1989-11-27 | $4.41 | $4.72 | 1,503,200 | — | — |
| 1989-11-24 | $4.38 | $4.69 | 155,200 | — | — |
| 1989-11-22 | $4.44 | $4.73 | 2,479,200 | — | — |
| 1989-11-21 | $4.50 | $4.79 | 2,619,600 | — | — |
| 1989-11-20 | $4.47 | $4.76 | 2,975,200 | — | — |
| 1989-11-17 | $4.75 | $5.06 | 435,200 | — | — |
| 1989-11-16 | $4.88 | $5.19 | 206,800 | — | — |
| 1989-11-15 | $4.91 | $5.22 | 157,200 | — | — |
| 1989-11-14 | $4.91 | $5.22 | 160,800 | — | — |
| 1989-11-13 | $4.97 | $5.29 | 749,600 | — | — |
| 1989-11-10 | $5.06 | $5.39 | 176,800 | — | — |
| 1989-11-09 | $5.00 | $5.32 | 369,600 | — | — |
| 1989-11-08 | $5.03 | $5.36 | 266,800 | — | — |
| 1989-11-07 | $5.03 | $5.36 | 171,200 | — | — |
| 1989-11-06 | $5.06 | $5.39 | 340,400 | — | — |
| 1989-11-03 | $5.16 | $5.49 | 1,913,600 | — | — |
| 1989-11-02 | $5.22 | $5.56 | 1,200,800 | — | — |
| 1989-11-01 | $5.41 | $5.76 | 782,800 | — | — |
| 1989-10-31 | $5.06 | $5.39 | 492,000 | — | — |
| 1989-10-30 | $4.94 | $5.26 | 480,400 | — | — |
| 1989-10-27 | $5.13 | $5.46 | 446,800 | — | — |
| 1989-10-26 | $5.22 | $5.56 | 1,462,800 | — | — |
| 1989-10-25 | $5.41 | $5.76 | 92,000 | — | — |
| 1989-10-24 | $5.41 | $5.76 | 421,600 | — | — |
| 1989-10-23 | $5.19 | $5.52 | 760,400 | — | — |
| 1989-10-20 | $5.63 | $5.99 | 107,600 | — | — |
| 1989-10-19 | $5.69 | $6.06 | 224,800 | — | — |
| 1989-10-18 | $5.59 | $5.96 | 566,000 | — | — |
| 1989-10-17 | $5.28 | $5.62 | 1,325,600 | — | — |
| 1989-10-16 | $5.53 | $5.89 | 596,800 | — | — |
| 1989-10-13 | $5.47 | $5.82 | 493,200 | — | — |
| 1989-10-12 | $5.69 | $6.06 | 412,000 | — | — |
| 1989-10-11 | $5.63 | $5.99 | 580,000 | — | — |
| 1989-10-10 | $6.00 | $6.39 | 555,600 | — | — |
| 1989-10-09 | $5.94 | $6.32 | 53,200 | — | — |
| 1989-10-06 | $6.06 | $6.46 | 291,600 | — | — |
| 1989-10-05 | $6.16 | $6.56 | 122,400 | — | — |
| 1989-10-04 | $6.13 | $6.52 | 135,600 | — | — |
| 1989-10-03 | $6.16 | $6.56 | 280,400 | — | — |
| 1989-10-02 | $6.06 | $6.46 | 381,600 | — | — |
| 1989-09-29 | $6.19 | $6.59 | 141,600 | — | — |
| 1989-09-28 | $6.19 | $6.59 | 627,200 | — | — |
| 1989-09-27 | $6.00 | $6.39 | 619,600 | — | — |
| 1989-09-26 | $5.81 | $6.19 | 516,800 | — | — |
| 1989-09-25 | $5.88 | $6.26 | 358,400 | — | — |
| 1989-09-22 | $6.00 | $6.39 | 107,200 | — | — |
| 1989-09-21 | $6.00 | $6.39 | 662,400 | — | — |
| 1989-09-20 | $5.97 | $6.36 | 865,200 | — | — |
| 1989-09-19 | $5.56 | $5.92 | 285,600 | — | — |
| 1989-09-18 | $5.88 | $6.26 | 419,200 | — | — |
| 1989-09-15 | $5.91 | $6.29 | 174,000 | — | — |
| 1989-09-14 | $6.09 | $6.49 | 192,000 | — | — |
| 1989-09-13 | $6.16 | $6.56 | 43,600 | — | — |
| 1989-09-12 | $6.19 | $6.59 | 87,600 | — | — |
| 1989-09-11 | $6.13 | $6.52 | 76,000 | — | — |
| 1989-09-08 | $6.22 | $6.62 | 380,000 | — | — |
| 1989-09-07 | $6.16 | $6.56 | 110,400 | — | — |
| 1989-09-06 | $6.16 | $6.56 | 196,000 | — | — |
| 1989-09-05 | $6.19 | $6.59 | 252,400 | — | — |
| 1989-09-01 | $6.13 | $6.52 | 126,800 | — | — |
| 1989-08-31 | $6.13 | $6.52 | 193,200 | — | — |
| 1989-08-30 | $6.09 | $6.49 | 260,400 | — | — |
| 1989-08-29 | $6.22 | $6.62 | 170,000 | — | — |
| 1989-08-28 | $6.25 | $6.66 | 262,400 | — | — |
| 1989-08-25 | $6.25 | $6.66 | 286,000 | — | — |
| 1989-08-24 | $6.50 | $6.89 | 1,317,200 | — | — |
| 1989-08-23 | $6.28 | $6.66 | 391,200 | — | — |
| 1989-08-22 | $6.00 | $6.36 | 207,200 | — | — |
| 1989-08-21 | $6.03 | $6.40 | 97,200 | — | — |
| 1989-08-18 | $6.00 | $6.36 | 326,400 | — | — |
| 1989-08-17 | $5.97 | $6.33 | 208,400 | — | — |
| 1989-08-16 | $6.03 | $6.40 | 92,800 | — | — |
| 1989-08-15 | $6.03 | $6.40 | 327,600 | — | — |
| 1989-08-14 | $5.97 | $6.33 | 276,400 | — | — |
| 1989-08-11 | $6.06 | $6.43 | 298,000 | — | — |
| 1989-08-10 | $6.22 | $6.60 | 317,200 | — | — |
| 1989-08-09 | $6.06 | $6.43 | 258,400 | — | — |
| 1989-08-08 | $6.19 | $6.56 | 356,000 | — | — |
| 1989-08-07 | $5.88 | $6.23 | 142,400 | — | — |
| 1989-08-04 | $5.63 | $5.97 | 344,800 | — | — |
| 1989-08-03 | $5.56 | $5.90 | 565,600 | — | — |
| 1989-08-02 | $5.47 | $5.80 | 794,800 | — | — |
| 1989-08-01 | $5.75 | $6.10 | 501,600 | — | — |
| 1989-07-31 | $5.75 | $6.10 | 188,400 | — | — |
| 1989-07-28 | $5.75 | $6.10 | 465,200 | — | — |
| 1989-07-27 | $5.84 | $6.20 | 300,800 | — | — |
| 1989-07-26 | $5.72 | $6.07 | 427,200 | — | — |
| 1989-07-25 | $5.47 | $5.80 | 594,400 | — | — |
| 1989-07-24 | $5.38 | $5.70 | 416,000 | — | — |
| 1989-07-21 | $5.41 | $5.73 | 141,600 | — | — |
| 1989-07-20 | $5.50 | $5.83 | 306,400 | — | — |
| 1989-07-19 | $5.56 | $5.90 | 367,200 | — | — |
| 1989-07-18 | $5.63 | $5.97 | 281,600 | — | — |
| 1989-07-17 | $5.66 | $6.00 | 231,600 | — | — |
| 1989-07-14 | $5.66 | $6.00 | 329,200 | — | — |
| 1989-07-13 | $5.69 | $6.03 | 368,400 | — | — |
| 1989-07-12 | $5.56 | $5.90 | 547,200 | — | — |
| 1989-07-11 | $5.38 | $5.70 | 518,800 | — | — |
| 1989-07-10 | $5.34 | $5.67 | 716,800 | — | — |
| 1989-07-07 | $5.19 | $5.50 | 476,400 | — | — |
| 1989-07-06 | $5.13 | $5.44 | 823,600 | — | — |
| 1989-07-05 | $4.97 | $5.27 | 701,600 | — | — |
| 1989-07-03 | $4.75 | $5.04 | 400,000 | — | — |
| 1989-06-30 | $4.81 | $5.10 | 339,200 | — | — |
| 1989-06-29 | $4.91 | $5.20 | 511,200 | — | — |
| 1989-06-28 | $5.13 | $5.44 | 427,600 | — | — |
| 1989-06-27 | $5.19 | $5.50 | 289,200 | — | — |
| 1989-06-26 | $5.13 | $5.44 | 99,600 | — | — |
| 1989-06-23 | $5.28 | $5.60 | 220,800 | — | — |
| 1989-06-22 | $5.19 | $5.50 | 334,800 | — | — |
| 1989-06-21 | $5.09 | $5.40 | 1,326,400 | — | — |
| 1989-06-20 | $5.25 | $5.57 | 290,800 | — | — |
| 1989-06-19 | $5.19 | $5.50 | 463,600 | — | — |
| 1989-06-16 | $5.16 | $5.47 | 599,200 | — | — |
| 1989-06-15 | $5.13 | $5.44 | 244,000 | — | — |
| 1989-06-14 | $5.16 | $5.47 | 384,000 | — | — |
| 1989-06-13 | $5.09 | $5.40 | 391,600 | — | — |
| 1989-06-12 | $5.28 | $5.60 | 481,200 | — | — |
| 1989-06-09 | $5.28 | $5.60 | 513,600 | — | — |
| 1989-06-08 | $5.28 | $5.60 | 1,220,000 | — | — |
| 1989-06-07 | $5.25 | $5.57 | 1,306,000 | — | — |
| 1989-06-06 | $4.88 | $5.17 | 430,800 | — | — |
| 1989-06-05 | $4.78 | $5.07 | 542,000 | — | — |
| 1989-06-02 | $4.78 | $5.07 | 1,428,000 | — | — |
| 1989-06-01 | $4.59 | $4.87 | 1,404,400 | — | — |
| 1989-05-31 | $4.50 | $4.77 | 1,340,000 | — | — |
| 1989-05-30 | $4.34 | $4.61 | 164,400 | — | — |
| 1989-05-26 | $4.41 | $4.67 | 79,600 | — | — |
| 1989-05-25 | $4.41 | $4.67 | 222,000 | — | — |
| 1989-05-24 | $4.41 | $4.67 | 40,400 | — | — |
| 1989-05-23 | $4.41 | $4.65 | 271,200 | — | — |
| 1989-05-22 | $4.47 | $4.71 | 293,600 | — | — |
| 1989-05-19 | $4.50 | $4.75 | 696,000 | — | — |
| 1989-05-18 | $4.47 | $4.71 | 855,600 | — | — |
| 1989-05-17 | $4.47 | $4.71 | 608,800 | — | — |
| 1989-05-16 | $4.41 | $4.65 | 189,600 | — | — |
| 1989-05-15 | $4.47 | $4.71 | 887,600 | — | — |
| 1989-05-12 | $4.50 | $4.75 | 382,400 | — | — |
| 1989-05-11 | $4.34 | $4.58 | 226,000 | — | — |
| 1989-05-10 | $4.25 | $4.48 | 159,600 | — | — |
| 1989-05-09 | $4.25 | $4.48 | 193,200 | — | — |
| 1989-05-08 | $4.28 | $4.52 | 295,200 | — | — |
| 1989-05-05 | $4.28 | $4.52 | 452,000 | — | — |
| 1989-05-04 | $4.22 | $4.45 | 86,000 | — | — |
| 1989-05-03 | $4.25 | $4.48 | 278,000 | — | — |
| 1989-05-02 | $4.25 | $4.48 | 148,400 | — | — |
| 1989-05-01 | $4.25 | $4.48 | 117,200 | — | — |
| 1989-04-28 | $4.38 | $4.61 | 232,800 | — | — |
| 1989-04-27 | $4.47 | $4.71 | 840,000 | — | — |
| 1989-04-26 | $4.41 | $4.65 | 772,000 | — | — |
| 1989-04-25 | $4.44 | $4.68 | 1,207,600 | — | — |
| 1989-04-24 | $4.44 | $4.68 | 260,000 | — | — |
| 1989-04-21 | $4.31 | $4.55 | 720,400 | — | — |
| 1989-04-20 | $4.38 | $4.61 | 610,800 | — | — |
| 1989-04-19 | $4.50 | $4.75 | 657,600 | — | — |
| 1989-04-18 | $4.50 | $4.75 | 758,000 | — | — |
| 1989-04-17 | $4.34 | $4.58 | 781,600 | — | — |
| 1989-04-14 | $4.13 | $4.35 | 781,600 | — | — |
| 1989-04-13 | $4.03 | $4.25 | 374,400 | — | — |
| 1989-04-12 | $4.03 | $4.25 | 563,600 | — | — |
| 1989-04-11 | $4.06 | $4.28 | 401,200 | — | — |
| 1989-04-10 | $4.06 | $4.28 | 672,000 | — | — |
| 1989-04-07 | $4.00 | $4.22 | 199,200 | — | — |
| 1989-04-06 | $4.06 | $4.28 | 209,200 | — | — |
| 1989-04-05 | $4.06 | $4.28 | 230,400 | — | — |
| 1989-04-04 | $4.03 | $4.25 | 596,000 | — | — |
| 1989-04-03 | $4.03 | $4.25 | 158,400 | — | — |
| 1989-03-31 | $4.00 | $4.22 | 540,000 | — | — |
| 1989-03-30 | $4.03 | $4.25 | 284,000 | — | — |
| 1989-03-29 | $4.03 | $4.25 | 1,122,800 | — | — |
| 1989-03-28 | $3.88 | $4.09 | 518,000 | — | — |
| 1989-03-27 | $3.75 | $3.96 | 173,200 | — | — |
| 1989-03-23 | $3.78 | $3.99 | 876,400 | — | — |
| 1989-03-22 | $3.81 | $4.02 | 2,554,800 | — | — |
| 1989-03-21 | $3.81 | $4.02 | 808,400 | — | — |
| 1989-03-20 | $3.81 | $4.02 | 268,800 | — | — |
| 1989-03-17 | $3.88 | $4.09 | 311,200 | — | — |
| 1989-03-16 | $4.00 | $4.22 | 823,600 | — | — |
| 1989-03-15 | $4.00 | $4.22 | 1,554,400 | — | — |
| 1989-03-14 | $4.00 | $4.22 | 219,200 | — | — |
| 1989-03-13 | $3.94 | $4.15 | 587,200 | — | — |
| 1989-03-10 | $3.94 | $4.15 | 339,200 | — | — |
| 1989-03-09 | $4.00 | $4.22 | 863,600 | — | — |
| 1989-03-08 | $4.00 | $4.22 | 521,200 | — | — |
| 1989-03-07 | $3.94 | $4.15 | 271,200 | — | — |
| 1989-03-06 | $4.06 | $4.28 | 1,486,400 | — | — |
| 1989-03-03 | $4.13 | $4.35 | 1,703,200 | — | — |
| 1989-03-02 | $4.09 | $4.32 | 508,400 | — | — |
| 1989-03-01 | $4.09 | $4.32 | 110,000 | — | — |
| 1989-02-28 | $4.13 | $4.35 | 569,600 | — | — |
| 1989-02-27 | $4.16 | $4.38 | 449,600 | — | — |
| 1989-02-24 | $4.16 | $4.38 | 882,000 | — | — |
| 1989-02-23 | $4.13 | $4.35 | 544,800 | — | — |
| 1989-02-22 | $4.09 | $4.32 | 193,600 | — | — |
| 1989-02-21 | $4.13 | $4.32 | 193,200 | — | — |
| 1989-02-17 | $4.22 | $4.42 | 114,800 | — | — |
| 1989-02-16 | $4.22 | $4.42 | 168,400 | — | — |
| 1989-02-15 | $4.25 | $4.46 | 431,600 | — | — |
| 1989-02-14 | $4.22 | $4.42 | 130,400 | — | — |
| 1989-02-13 | $4.13 | $4.32 | 272,000 | — | — |
| 1989-02-10 | $4.16 | $4.36 | 282,400 | — | — |
| 1989-02-09 | $4.22 | $4.42 | 137,200 | — | — |
| 1989-02-08 | $4.38 | $4.59 | 124,400 | — | — |
| 1989-02-07 | $4.44 | $4.65 | 1,048,800 | — | — |
| 1989-02-06 | $4.44 | $4.65 | 270,800 | — | — |
| 1989-02-03 | $4.53 | $4.75 | 285,600 | — | — |
| 1989-02-02 | $4.47 | $4.68 | 76,000 | — | — |
| 1989-02-01 | $4.47 | $4.68 | 398,800 | — | — |
| 1989-01-31 | $4.50 | $4.72 | 724,800 | — | — |
| 1989-01-30 | $4.50 | $4.72 | 1,008,400 | — | — |
| 1989-01-27 | $4.56 | $4.78 | 2,786,800 | — | — |
| 1989-01-26 | $4.41 | $4.62 | 1,333,600 | — | — |
| 1989-01-25 | $4.25 | $4.46 | 194,400 | — | — |
| 1989-01-24 | $4.16 | $4.36 | 402,000 | — | — |
| 1989-01-23 | $4.16 | $4.36 | 238,000 | — | — |
| 1989-01-20 | $4.22 | $4.42 | 452,400 | — | — |
| 1989-01-19 | $4.16 | $4.36 | 100,400 | — | — |
| 1989-01-18 | $4.25 | $4.46 | 572,800 | — | — |
| 1989-01-17 | $4.13 | $4.32 | 388,400 | — | — |
| 1989-01-16 | $4.16 | $4.36 | 529,600 | — | — |
| 1989-01-13 | $4.19 | $4.39 | 372,800 | — | — |
| 1989-01-12 | $4.13 | $4.32 | 1,088,400 | — | — |
| 1989-01-11 | $4.03 | $4.23 | 892,000 | — | — |
| 1989-01-10 | $3.97 | $4.16 | 409,600 | — | — |
| 1989-01-09 | $3.88 | $4.06 | 236,400 | — | — |
| 1989-01-06 | $3.84 | $4.03 | 180,400 | — | — |
| 1989-01-05 | $3.88 | $4.06 | 124,000 | — | — |
| 1989-01-04 | $3.81 | $4.00 | 180,000 | — | — |
| 1989-01-03 | $3.78 | $3.96 | 70,000 | — | — |