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
- 1987-06-10 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 | $4.72 | $4.72 | 707,400 | — | — |
| 1989-12-28 | $4.58 | $4.58 | 832,950 | — | — |
| 1989-12-27 | $4.53 | $4.53 | 338,850 | — | — |
| 1989-12-26 | $4.47 | $4.47 | 497,700 | — | — |
| 1989-12-22 | $4.50 | $4.50 | 445,950 | — | — |
| 1989-12-21 | $4.47 | $4.47 | 907,650 | — | — |
| 1989-12-20 | $4.33 | $4.33 | 453,600 | — | — |
| 1989-12-19 | $4.42 | $4.42 | 594,450 | — | — |
| 1989-12-18 | $4.53 | $4.53 | 560,700 | — | — |
| 1989-12-15 | $4.64 | $4.64 | 756,450 | — | — |
| 1989-12-14 | $4.75 | $4.75 | 566,550 | — | — |
| 1989-12-13 | $4.78 | $4.78 | 675,900 | — | — |
| 1989-12-12 | $4.58 | $4.58 | 548,550 | — | — |
| 1989-12-11 | $4.39 | $4.39 | 358,200 | — | — |
| 1989-12-08 | $4.36 | $4.36 | 218,250 | — | — |
| 1989-12-07 | $4.39 | $4.39 | 230,400 | — | — |
| 1989-12-06 | $4.44 | $4.44 | 412,650 | — | — |
| 1989-12-05 | $4.47 | $4.47 | 474,750 | — | — |
| 1989-12-04 | $4.44 | $4.44 | 785,700 | — | — |
| 1989-12-01 | $4.44 | $4.44 | 643,050 | — | — |
| 1989-11-30 | $4.39 | $4.39 | 282,150 | — | — |
| 1989-11-29 | $4.31 | $4.31 | 364,950 | — | — |
| 1989-11-28 | $4.44 | $4.44 | 518,400 | — | — |
| 1989-11-27 | $4.50 | $4.50 | 334,350 | — | — |
| 1989-11-24 | $4.50 | $4.50 | 65,700 | — | — |
| 1989-11-22 | $4.44 | $4.44 | 973,350 | — | — |
| 1989-11-21 | $4.47 | $4.47 | 1,156,950 | — | — |
| 1989-11-20 | $4.69 | $4.69 | 424,350 | — | — |
| 1989-11-17 | $4.83 | $4.83 | 315,450 | — | — |
| 1989-11-16 | $4.81 | $4.81 | 611,100 | — | — |
| 1989-11-15 | $4.81 | $4.81 | 537,300 | — | — |
| 1989-11-14 | $4.67 | $4.67 | 596,700 | — | — |
| 1989-11-13 | $4.69 | $4.69 | 1,107,000 | — | — |
| 1989-11-10 | $4.50 | $4.50 | 234,000 | — | — |
| 1989-11-09 | $4.47 | $4.47 | 273,150 | — | — |
| 1989-11-08 | $4.44 | $4.44 | 541,800 | — | — |
| 1989-11-07 | $4.36 | $4.36 | 643,500 | — | — |
| 1989-11-06 | $4.44 | $4.44 | 286,650 | — | — |
| 1989-11-03 | $4.56 | $4.56 | 468,450 | — | — |
| 1989-11-02 | $4.44 | $4.44 | 477,450 | — | — |
| 1989-11-01 | $4.39 | $4.39 | 904,050 | — | — |
| 1989-10-31 | $4.33 | $4.33 | 2,179,800 | — | — |
| 1989-10-30 | $4.22 | $4.22 | 1,772,550 | — | — |
| 1989-10-27 | $4.25 | $4.25 | 431,550 | — | — |
| 1989-10-26 | $4.36 | $4.36 | 868,950 | — | — |
| 1989-10-25 | $4.39 | $4.39 | 1,630,800 | — | — |
| 1989-10-24 | $4.36 | $4.36 | 1,034,100 | — | — |
| 1989-10-23 | $4.53 | $4.53 | 718,200 | — | — |
| 1989-10-20 | $4.61 | $4.61 | 1,023,750 | — | — |
| 1989-10-19 | $4.72 | $4.72 | 2,755,800 | — | — |
| 1989-10-18 | $4.42 | $4.42 | 628,650 | — | — |
| 1989-10-17 | $4.31 | $4.31 | 1,324,800 | — | — |
| 1989-10-16 | $4.33 | $4.33 | 2,372,400 | — | — |
| 1989-10-13 | $4.08 | $4.08 | 932,850 | — | — |
| 1989-10-12 | $4.19 | $4.19 | 432,900 | — | — |
| 1989-10-11 | $4.44 | $4.44 | 1,102,050 | — | — |
| 1989-10-10 | $4.44 | $4.44 | 2,572,200 | — | — |
| 1989-10-09 | $4.39 | $4.39 | 866,700 | — | — |
| 1989-10-06 | $4.36 | $4.36 | 2,214,450 | — | — |
| 1989-10-05 | $4.39 | $4.39 | 3,924,000 | — | — |
| 1989-10-04 | $4.14 | $4.14 | 1,023,750 | — | — |
| 1989-10-03 | $4.08 | $4.08 | 964,350 | — | — |
| 1989-10-02 | $4.11 | $4.11 | 2,529,000 | — | — |
| 1989-09-29 | $3.92 | $3.92 | 647,550 | — | — |
| 1989-09-28 | $3.83 | $3.83 | 1,336,950 | — | — |
| 1989-09-27 | $3.75 | $3.75 | 1,340,100 | — | — |
| 1989-09-26 | $3.69 | $3.69 | 888,300 | — | — |
| 1989-09-25 | $3.58 | $3.58 | 340,650 | — | — |
| 1989-09-22 | $3.56 | $3.56 | 294,300 | — | — |
| 1989-09-21 | $3.61 | $3.61 | 451,800 | — | — |
| 1989-09-20 | $3.53 | $3.53 | 449,100 | — | — |
| 1989-09-19 | $3.56 | $3.56 | 414,000 | — | — |
| 1989-09-18 | $3.72 | $3.72 | 444,600 | — | — |
| 1989-09-15 | $3.72 | $3.72 | 603,000 | — | — |
| 1989-09-14 | $3.72 | $3.72 | 695,250 | — | — |
| 1989-09-13 | $3.69 | $3.69 | 1,880,550 | — | — |
| 1989-09-12 | $3.58 | $3.58 | 1,021,050 | — | — |
| 1989-09-11 | $3.50 | $3.50 | 781,200 | — | — |
| 1989-09-08 | $3.39 | $3.39 | 681,750 | — | — |
| 1989-09-07 | $3.39 | $3.39 | 896,400 | — | — |
| 1989-09-06 | $3.42 | $3.42 | 246,150 | — | — |
| 1989-09-05 | $3.47 | $3.47 | 942,300 | — | — |
| 1989-09-01 | $3.58 | $3.58 | 221,850 | — | — |
| 1989-08-31 | $3.61 | $3.61 | 502,650 | — | — |
| 1989-08-30 | $3.67 | $3.67 | 503,550 | — | — |
| 1989-08-29 | $3.58 | $3.58 | 181,800 | — | — |
| 1989-08-28 | $3.56 | $3.56 | 297,450 | — | — |
| 1989-08-25 | $3.61 | $3.61 | 346,500 | — | — |
| 1989-08-24 | $3.69 | $3.69 | 1,353,150 | — | — |
| 1989-08-23 | $3.61 | $3.61 | 1,136,700 | — | — |
| 1989-08-22 | $3.42 | $3.42 | 834,750 | — | — |
| 1989-08-21 | $3.44 | $3.44 | 232,200 | — | — |
| 1989-08-18 | $3.56 | $3.56 | 466,650 | — | — |
| 1989-08-17 | $3.53 | $3.53 | 350,550 | — | — |
| 1989-08-16 | $3.56 | $3.56 | 114,300 | — | — |
| 1989-08-15 | $3.50 | $3.50 | 298,350 | — | — |
| 1989-08-14 | $3.50 | $3.50 | 531,450 | — | — |
| 1989-08-11 | $3.56 | $3.56 | 1,062,450 | — | — |
| 1989-08-10 | $3.50 | $3.50 | 550,350 | — | — |
| 1989-08-09 | $3.58 | $3.58 | 360,450 | — | — |
| 1989-08-08 | $3.58 | $3.58 | 763,200 | — | — |
| 1989-08-07 | $3.64 | $3.64 | 1,459,350 | — | — |
| 1989-08-04 | $3.44 | $3.44 | 920,250 | — | — |
| 1989-08-03 | $3.33 | $3.33 | 778,950 | — | — |
| 1989-08-02 | $3.08 | $3.08 | 758,700 | — | — |
| 1989-08-01 | $3.25 | $3.25 | 793,800 | — | — |
| 1989-07-31 | $3.33 | $3.33 | 883,800 | — | — |
| 1989-07-28 | $3.50 | $3.50 | 229,500 | — | — |
| 1989-07-27 | $3.53 | $3.53 | 272,700 | — | — |
| 1989-07-26 | $3.44 | $3.44 | 381,150 | — | — |
| 1989-07-25 | $3.36 | $3.36 | 490,950 | — | — |
| 1989-07-24 | $3.50 | $3.50 | 136,350 | — | — |
| 1989-07-21 | $3.53 | $3.53 | 758,700 | — | — |
| 1989-07-20 | $3.53 | $3.53 | 604,800 | — | — |
| 1989-07-19 | $3.61 | $3.61 | 360,450 | — | — |
| 1989-07-18 | $3.58 | $3.58 | 64,350 | — | — |
| 1989-07-17 | $3.61 | $3.61 | 217,350 | — | — |
| 1989-07-14 | $3.61 | $3.61 | 658,350 | — | — |
| 1989-07-13 | $3.69 | $3.69 | 396,450 | — | — |
| 1989-07-12 | $3.75 | $3.75 | 273,600 | — | — |
| 1989-07-11 | $3.78 | $3.78 | 241,650 | — | — |
| 1989-07-10 | $3.81 | $3.81 | 367,200 | — | — |
| 1989-07-07 | $3.72 | $3.72 | 423,900 | — | — |
| 1989-07-06 | $3.61 | $3.61 | 272,250 | — | — |
| 1989-07-05 | $3.58 | $3.58 | 607,500 | — | — |
| 1989-07-03 | $3.39 | $3.39 | 182,700 | — | — |
| 1989-06-30 | $3.36 | $3.36 | 1,160,100 | — | — |
| 1989-06-29 | $3.42 | $3.42 | 1,479,150 | — | — |
| 1989-06-28 | $3.53 | $3.53 | 2,015,550 | — | — |
| 1989-06-27 | $3.64 | $3.64 | 1,632,600 | — | — |
| 1989-06-26 | $4.00 | $4.00 | 126,450 | — | — |
| 1989-06-23 | $4.00 | $4.00 | 154,800 | — | — |
| 1989-06-22 | $3.86 | $3.86 | 674,550 | — | — |
| 1989-06-21 | $3.78 | $3.78 | 412,650 | — | — |
| 1989-06-20 | $3.94 | $3.94 | 369,000 | — | — |
| 1989-06-19 | $4.00 | $4.00 | 585,900 | — | — |
| 1989-06-16 | $3.94 | $3.94 | 72,450 | — | — |
| 1989-06-15 | $4.03 | $4.03 | 854,550 | — | — |
| 1989-06-14 | $4.03 | $4.03 | 223,650 | — | — |
| 1989-06-13 | $4.06 | $4.06 | 277,650 | — | — |
| 1989-06-12 | $4.08 | $4.08 | 203,400 | — | — |
| 1989-06-09 | $4.17 | $4.17 | 1,150,650 | — | — |
| 1989-06-08 | $4.17 | $4.17 | 784,800 | — | — |
| 1989-06-07 | $4.17 | $4.17 | 726,300 | — | — |
| 1989-06-06 | $3.92 | $3.92 | 974,250 | — | — |
| 1989-06-05 | $3.89 | $3.89 | 747,450 | — | — |
| 1989-06-02 | $4.14 | $4.14 | 770,850 | — | — |
| 1989-06-01 | $4.19 | $4.19 | 1,090,800 | — | — |
| 1989-05-31 | $4.08 | $4.08 | 1,170,900 | — | — |
| 1989-05-30 | $3.86 | $3.86 | 380,700 | — | — |
| 1989-05-26 | $3.83 | $3.83 | 114,300 | — | — |
| 1989-05-25 | $3.81 | $3.81 | 229,050 | — | — |
| 1989-05-24 | $3.81 | $3.81 | 858,150 | — | — |
| 1989-05-23 | $3.89 | $3.89 | 1,049,400 | — | — |
| 1989-05-22 | $4.00 | $4.00 | 759,150 | — | — |
| 1989-05-19 | $4.03 | $4.03 | 1,025,550 | — | — |
| 1989-05-18 | $4.00 | $4.00 | 397,800 | — | — |
| 1989-05-17 | $4.03 | $4.03 | 455,850 | — | — |
| 1989-05-16 | $4.03 | $4.03 | 397,350 | — | — |
| 1989-05-15 | $4.17 | $4.17 | 811,800 | — | — |
| 1989-05-12 | $4.00 | $4.00 | 614,250 | — | — |
| 1989-05-11 | $3.97 | $3.97 | 611,100 | — | — |
| 1989-05-10 | $3.97 | $3.97 | 341,100 | — | — |
| 1989-05-09 | $4.00 | $4.00 | 1,429,650 | — | — |
| 1989-05-08 | $3.94 | $3.94 | 850,050 | — | — |
| 1989-05-05 | $3.97 | $3.97 | 675,000 | — | — |
| 1989-05-04 | $3.89 | $3.89 | 1,029,150 | — | — |
| 1989-05-03 | $3.86 | $3.86 | 1,075,500 | — | — |
| 1989-05-02 | $3.67 | $3.67 | 1,006,200 | — | — |
| 1989-05-01 | $3.61 | $3.61 | 508,500 | — | — |
| 1989-04-28 | $3.61 | $3.61 | 659,250 | — | — |
| 1989-04-27 | $3.61 | $3.61 | 1,483,200 | — | — |
| 1989-04-26 | $3.61 | $3.61 | 1,663,650 | — | — |
| 1989-04-25 | $3.50 | $3.50 | 646,650 | — | — |
| 1989-04-24 | $3.50 | $3.50 | 2,491,650 | — | — |
| 1989-04-21 | $3.56 | $3.56 | 86,400 | — | — |
| 1989-04-20 | $3.53 | $3.53 | 206,100 | — | — |
| 1989-04-19 | $3.64 | $3.64 | 684,450 | — | — |
| 1989-04-18 | $3.67 | $3.67 | 484,650 | — | — |
| 1989-04-17 | $3.64 | $3.64 | 261,000 | — | — |
| 1989-04-14 | $3.61 | $3.61 | 1,098,450 | — | — |
| 1989-04-13 | $3.56 | $3.56 | 399,150 | — | — |
| 1989-04-12 | $3.61 | $3.61 | 1,160,550 | — | — |
| 1989-04-11 | $3.39 | $3.39 | 849,600 | — | — |
| 1989-04-10 | $3.25 | $3.25 | 478,350 | — | — |
| 1989-04-07 | $3.25 | $3.25 | 216,000 | — | — |
| 1989-04-06 | $3.22 | $3.22 | 247,050 | — | — |
| 1989-04-05 | $3.33 | $3.33 | 180,000 | — | — |
| 1989-04-04 | $3.39 | $3.39 | 597,150 | — | — |
| 1989-04-03 | $3.31 | $3.31 | 587,250 | — | — |
| 1989-03-31 | $3.22 | $3.22 | 178,200 | — | — |
| 1989-03-30 | $3.17 | $3.17 | 190,350 | — | — |
| 1989-03-29 | $3.14 | $3.14 | 354,150 | — | — |
| 1989-03-28 | $3.06 | $3.06 | 713,250 | — | — |
| 1989-03-27 | $3.06 | $3.06 | 341,100 | — | — |
| 1989-03-23 | $2.97 | $2.97 | 514,350 | — | — |
| 1989-03-22 | $3.03 | $3.03 | 441,000 | — | — |
| 1989-03-21 | $3.11 | $3.11 | 193,050 | — | — |
| 1989-03-20 | $3.14 | $3.14 | 124,200 | — | — |
| 1989-03-17 | $3.14 | $3.14 | 216,450 | — | — |
| 1989-03-16 | $3.17 | $3.17 | 580,950 | — | — |
| 1989-03-15 | $3.17 | $3.17 | 589,500 | — | — |
| 1989-03-14 | $3.17 | $3.17 | 710,550 | — | — |
| 1989-03-13 | $3.19 | $3.19 | 279,000 | — | — |
| 1989-03-10 | $3.17 | $3.17 | 81,000 | — | — |
| 1989-03-09 | $3.22 | $3.22 | 705,600 | — | — |
| 1989-03-08 | $3.25 | $3.25 | 576,450 | — | — |
| 1989-03-07 | $3.33 | $3.33 | 2,628,450 | — | — |
| 1989-03-06 | $3.17 | $3.17 | 2,358,450 | — | — |
| 1989-03-03 | $3.03 | $3.03 | 249,750 | — | — |
| 1989-03-02 | $3.08 | $3.08 | 575,550 | — | — |
| 1989-03-01 | $2.94 | $2.94 | 419,400 | — | — |
| 1989-02-28 | $2.94 | $2.94 | 220,500 | — | — |
| 1989-02-27 | $2.97 | $2.97 | 195,750 | — | — |
| 1989-02-24 | $3.03 | $3.03 | 304,650 | — | — |
| 1989-02-23 | $3.00 | $3.00 | 201,150 | — | — |
| 1989-02-22 | $3.06 | $3.06 | 156,600 | — | — |
| 1989-02-21 | $3.03 | $3.03 | 725,850 | — | — |
| 1989-02-17 | $2.97 | $2.97 | 118,350 | — | — |
| 1989-02-16 | $2.97 | $2.97 | 119,700 | — | — |
| 1989-02-15 | $2.94 | $2.94 | 621,900 | — | — |
| 1989-02-14 | $3.00 | $3.00 | 566,100 | — | — |
| 1989-02-13 | $2.97 | $2.97 | 776,250 | — | — |
| 1989-02-10 | $3.00 | $3.00 | 1,763,100 | — | — |
| 1989-02-09 | $3.03 | $3.03 | 631,350 | — | — |
| 1989-02-08 | $3.11 | $3.11 | 98,100 | — | — |
| 1989-02-07 | $3.11 | $3.11 | 426,600 | — | — |
| 1989-02-06 | $3.11 | $3.11 | 726,750 | — | — |
| 1989-02-03 | $3.17 | $3.17 | 1,116,450 | — | — |
| 1989-02-02 | $3.17 | $3.17 | 1,108,800 | — | — |
| 1989-02-01 | $3.17 | $3.17 | 915,300 | — | — |
| 1989-01-31 | $3.14 | $3.14 | 2,538,450 | — | — |
| 1989-01-30 | $3.08 | $3.08 | 769,950 | — | — |
| 1989-01-27 | $3.11 | $3.11 | 1,123,200 | — | — |
| 1989-01-26 | $3.06 | $3.06 | 1,109,250 | — | — |
| 1989-01-25 | $2.92 | $2.92 | 147,600 | — | — |
| 1989-01-24 | $2.89 | $2.89 | 508,050 | — | — |
| 1989-01-23 | $2.83 | $2.83 | 211,050 | — | — |
| 1989-01-20 | $2.81 | $2.81 | 187,200 | — | — |
| 1989-01-19 | $2.83 | $2.83 | 164,250 | — | — |
| 1989-01-18 | $2.89 | $2.89 | 602,100 | — | — |
| 1989-01-17 | $2.89 | $2.89 | 446,400 | — | — |
| 1989-01-16 | $2.92 | $2.92 | 805,500 | — | — |
| 1989-01-13 | $2.81 | $2.81 | 538,200 | — | — |
| 1989-01-12 | $2.78 | $2.78 | 1,048,950 | — | — |
| 1989-01-11 | $2.69 | $2.69 | 280,350 | — | — |
| 1989-01-10 | $2.72 | $2.72 | 206,550 | — | — |
| 1989-01-09 | $2.72 | $2.72 | 321,750 | — | — |
| 1989-01-06 | $2.69 | $2.69 | 700,200 | — | — |
| 1989-01-05 | $2.72 | $2.72 | 3,217,500 | — | — |
| 1989-01-04 | $2.58 | $2.58 | 1,062,450 | — | — |
| 1989-01-03 | $2.53 | $2.53 | 543,600 | — | — |