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 | $4.13 | $4.56 | 68,000 | — | — |
| 1989-12-28 | $4.11 | $4.55 | 47,200 | — | — |
| 1989-12-27 | $4.03 | $4.46 | 40,800 | — | — |
| 1989-12-26 | $4.11 | $4.55 | 7,200 | — | — |
| 1989-12-22 | $4.06 | $4.49 | 59,200 | — | — |
| 1989-12-21 | $4.08 | $4.51 | 32,000 | — | — |
| 1989-12-20 | $4.02 | $4.44 | 124,800 | — | — |
| 1989-12-19 | $4.02 | $4.44 | 279,200 | — | — |
| 1989-12-18 | $4.11 | $4.55 | 60,800 | — | — |
| 1989-12-15 | $4.19 | $4.63 | 151,200 | — | — |
| 1989-12-14 | $4.20 | $4.65 | 54,400 | — | — |
| 1989-12-13 | $4.23 | $4.68 | 37,600 | — | — |
| 1989-12-12 | $4.25 | $4.70 | 36,000 | — | — |
| 1989-12-11 | $4.27 | $4.72 | 29,600 | — | — |
| 1989-12-08 | $4.25 | $4.70 | 42,400 | — | — |
| 1989-12-07 | $4.27 | $4.72 | 4,000 | — | — |
| 1989-12-06 | $4.28 | $4.74 | 31,200 | — | — |
| 1989-12-05 | $4.28 | $4.74 | 27,200 | — | — |
| 1989-12-04 | $4.28 | $4.74 | 125,600 | — | — |
| 1989-12-01 | $4.36 | $4.82 | 83,200 | — | — |
| 1989-11-30 | $4.25 | $4.70 | 181,600 | — | — |
| 1989-11-29 | $4.28 | $4.74 | 116,800 | — | — |
| 1989-11-28 | $4.30 | $4.75 | 122,400 | — | — |
| 1989-11-27 | $4.28 | $4.74 | 59,200 | — | — |
| 1989-11-24 | $4.20 | $4.65 | 40,800 | — | — |
| 1989-11-22 | $4.25 | $4.70 | 14,400 | — | — |
| 1989-11-21 | $4.30 | $4.75 | 33,600 | — | — |
| 1989-11-20 | $4.31 | $4.77 | 353,600 | — | — |
| 1989-11-17 | $4.34 | $4.80 | 12,800 | — | — |
| 1989-11-16 | $4.31 | $4.77 | 42,400 | — | — |
| 1989-11-15 | $4.31 | $4.77 | 158,400 | — | — |
| 1989-11-14 | $4.31 | $4.77 | 30,400 | — | — |
| 1989-11-13 | $4.31 | $4.77 | 48,000 | — | — |
| 1989-11-10 | $4.34 | $4.76 | 158,400 | — | — |
| 1989-11-09 | $4.31 | $4.73 | 6,400 | — | — |
| 1989-11-08 | $4.31 | $4.73 | 76,000 | — | — |
| 1989-11-07 | $4.34 | $4.76 | 108,000 | — | — |
| 1989-11-06 | $4.48 | $4.92 | 3,200 | — | — |
| 1989-11-03 | $4.50 | $4.93 | 93,600 | — | — |
| 1989-11-02 | $4.52 | $4.95 | 14,400 | — | — |
| 1989-11-01 | $4.53 | $4.97 | 36,000 | — | — |
| 1989-10-31 | $4.55 | $4.99 | 139,200 | — | — |
| 1989-10-30 | $4.50 | $4.93 | 11,200 | — | — |
| 1989-10-27 | $4.52 | $4.95 | 93,600 | — | — |
| 1989-10-26 | $4.58 | $5.02 | 144,800 | — | — |
| 1989-10-25 | $4.50 | $4.93 | 18,400 | — | — |
| 1989-10-24 | $4.53 | $4.97 | 84,000 | — | — |
| 1989-10-23 | $4.59 | $5.04 | 160,000 | — | — |
| 1989-10-20 | $4.64 | $5.09 | 51,200 | — | — |
| 1989-10-19 | $4.58 | $5.02 | 16,800 | — | — |
| 1989-10-18 | $4.55 | $4.99 | 74,400 | — | — |
| 1989-10-17 | $4.63 | $5.07 | 17,600 | — | — |
| 1989-10-16 | $4.70 | $5.16 | 84,000 | — | — |
| 1989-10-13 | $4.75 | $5.21 | 48,000 | — | — |
| 1989-10-12 | $4.84 | $5.31 | 157,600 | — | — |
| 1989-10-11 | $4.88 | $5.35 | 62,400 | — | — |
| 1989-10-10 | $4.92 | $5.40 | 102,400 | — | — |
| 1989-10-09 | $5.02 | $5.50 | 11,200 | — | — |
| 1989-10-06 | $4.98 | $5.47 | 141,600 | — | — |
| 1989-10-05 | $4.98 | $5.47 | 24,800 | — | — |
| 1989-10-04 | $5.03 | $5.52 | 48,800 | — | — |
| 1989-10-03 | $5.09 | $5.59 | 12,000 | — | — |
| 1989-10-02 | $5.09 | $5.59 | 12,800 | — | — |
| 1989-09-29 | $5.08 | $5.57 | 19,200 | — | — |
| 1989-09-28 | $5.05 | $5.53 | 16,800 | — | — |
| 1989-09-27 | $5.02 | $5.50 | 24,800 | — | — |
| 1989-09-26 | $5.03 | $5.52 | 54,400 | — | — |
| 1989-09-25 | $4.98 | $5.47 | 8,800 | — | — |
| 1989-09-22 | $5.02 | $5.50 | 12,000 | — | — |
| 1989-09-21 | $4.98 | $5.47 | 61,600 | — | — |
| 1989-09-20 | $4.95 | $5.43 | 76,000 | — | — |
| 1989-09-19 | $5.00 | $5.48 | 12,000 | — | — |
| 1989-09-18 | $5.00 | $5.48 | 29,600 | — | — |
| 1989-09-15 | $5.05 | $5.53 | 472,000 | — | — |
| 1989-09-14 | $5.13 | $5.62 | 247,200 | — | — |
| 1989-09-13 | $5.14 | $5.64 | 77,600 | — | — |
| 1989-09-12 | $5.06 | $5.55 | 64,800 | — | — |
| 1989-09-11 | $5.00 | $5.48 | 63,200 | — | — |
| 1989-09-08 | $5.03 | $5.52 | 242,400 | — | — |
| 1989-09-07 | $5.05 | $5.53 | 18,400 | — | — |
| 1989-09-06 | $5.09 | $5.59 | 104,800 | — | — |
| 1989-09-05 | $5.11 | $5.60 | 257,600 | — | — |
| 1989-09-01 | $5.13 | $5.62 | 88,000 | — | — |
| 1989-08-31 | $5.22 | $5.72 | 152,800 | — | — |
| 1989-08-30 | $5.20 | $5.71 | 101,600 | — | — |
| 1989-08-29 | $5.13 | $5.62 | 76,000 | — | — |
| 1989-08-28 | $5.02 | $5.50 | 64,000 | — | — |
| 1989-08-25 | $4.97 | $5.45 | 102,400 | — | — |
| 1989-08-24 | $4.97 | $5.45 | 379,200 | — | — |
| 1989-08-23 | $4.97 | $5.45 | 254,400 | — | — |
| 1989-08-22 | $4.94 | $5.41 | 209,600 | — | — |
| 1989-08-21 | $5.00 | $5.48 | 160,000 | — | — |
| 1989-08-18 | $5.08 | $5.57 | 221,600 | — | — |
| 1989-08-17 | $5.09 | $5.59 | 95,200 | — | — |
| 1989-08-16 | $5.17 | $5.67 | 196,800 | — | — |
| 1989-08-15 | $5.20 | $5.71 | 282,400 | — | — |
| 1989-08-14 | $5.27 | $5.77 | 63,200 | — | — |
| 1989-08-11 | $5.34 | $5.82 | 129,600 | — | — |
| 1989-08-10 | $5.44 | $5.92 | 194,400 | — | — |
| 1989-08-09 | $5.42 | $5.90 | 8,000 | — | — |
| 1989-08-08 | $5.44 | $5.92 | 45,600 | — | — |
| 1989-08-07 | $5.47 | $5.95 | 69,600 | — | — |
| 1989-08-04 | $5.47 | $5.95 | 85,600 | — | — |
| 1989-08-03 | $5.47 | $5.95 | 213,600 | — | — |
| 1989-08-02 | $5.41 | $5.89 | 132,000 | — | — |
| 1989-08-01 | $5.39 | $5.87 | 167,200 | — | — |
| 1989-07-31 | $5.42 | $5.90 | 250,400 | — | — |
| 1989-07-28 | $5.47 | $5.95 | 70,400 | — | — |
| 1989-07-27 | $5.47 | $5.95 | 56,000 | — | — |
| 1989-07-26 | $5.44 | $5.92 | 208,000 | — | — |
| 1989-07-25 | $5.34 | $5.82 | 134,400 | — | — |
| 1989-07-24 | $5.36 | $5.84 | 155,200 | — | — |
| 1989-07-21 | $5.27 | $5.73 | 88,800 | — | — |
| 1989-07-20 | $5.23 | $5.70 | 26,400 | — | — |
| 1989-07-19 | $5.23 | $5.70 | 183,200 | — | — |
| 1989-07-18 | $5.20 | $5.67 | 218,400 | — | — |
| 1989-07-17 | $5.28 | $5.75 | 165,600 | — | — |
| 1989-07-14 | $5.28 | $5.75 | 15,200 | — | — |
| 1989-07-13 | $5.25 | $5.72 | 128,000 | — | — |
| 1989-07-12 | $5.14 | $5.60 | 21,600 | — | — |
| 1989-07-11 | $5.14 | $5.60 | 4,800 | — | — |
| 1989-07-10 | $5.16 | $5.61 | 35,200 | — | — |
| 1989-07-07 | $5.13 | $5.58 | 89,600 | — | — |
| 1989-07-06 | $5.25 | $5.72 | 65,600 | — | — |
| 1989-07-05 | $5.13 | $5.58 | 18,400 | — | — |
| 1989-07-03 | $5.06 | $5.51 | 0 | — | — |
| 1989-06-30 | $5.06 | $5.51 | 123,200 | — | — |
| 1989-06-29 | $5.05 | $5.49 | 57,600 | — | — |
| 1989-06-28 | $5.08 | $5.53 | 37,600 | — | — |
| 1989-06-27 | $5.09 | $5.55 | 88,000 | — | — |
| 1989-06-26 | $5.11 | $5.56 | 102,400 | — | — |
| 1989-06-23 | $5.22 | $5.68 | 12,000 | — | — |
| 1989-06-22 | $5.22 | $5.68 | 17,600 | — | — |
| 1989-06-21 | $5.22 | $5.68 | 273,600 | — | — |
| 1989-06-20 | $5.31 | $5.78 | 30,400 | — | — |
| 1989-06-19 | $5.25 | $5.72 | 33,600 | — | — |
| 1989-06-16 | $5.34 | $5.82 | 56,000 | — | — |
| 1989-06-15 | $5.39 | $5.87 | 46,400 | — | — |
| 1989-06-14 | $5.39 | $5.87 | 48,800 | — | — |
| 1989-06-13 | $5.39 | $5.87 | 50,400 | — | — |
| 1989-06-12 | $5.42 | $5.90 | 50,400 | — | — |
| 1989-06-09 | $5.34 | $5.82 | 86,400 | — | — |
| 1989-06-08 | $5.41 | $5.89 | 266,400 | — | — |
| 1989-06-07 | $5.41 | $5.89 | 96,000 | — | — |
| 1989-06-06 | $5.36 | $5.84 | 46,400 | — | — |
| 1989-06-05 | $5.22 | $5.68 | 45,600 | — | — |
| 1989-06-02 | $5.19 | $5.65 | 76,000 | — | — |
| 1989-06-01 | $5.19 | $5.65 | 304,000 | — | — |
| 1989-05-31 | $5.16 | $5.61 | 12,000 | — | — |
| 1989-05-30 | $5.17 | $5.63 | 110,400 | — | — |
| 1989-05-26 | $5.20 | $5.67 | 228,000 | — | — |
| 1989-05-25 | $5.16 | $5.61 | 176,800 | — | — |
| 1989-05-24 | $5.13 | $5.58 | 194,400 | — | — |
| 1989-05-23 | $5.13 | $5.58 | 83,200 | — | — |
| 1989-05-22 | $5.03 | $5.48 | 93,600 | — | — |
| 1989-05-19 | $5.00 | $5.44 | 33,600 | — | — |
| 1989-05-18 | $4.98 | $5.43 | 229,600 | — | — |
| 1989-05-17 | $5.05 | $5.49 | 63,200 | — | — |
| 1989-05-16 | $5.06 | $5.51 | 41,600 | — | — |
| 1989-05-15 | $5.11 | $5.56 | 170,400 | — | — |
| 1989-05-12 | $5.16 | $5.61 | 141,600 | — | — |
| 1989-05-11 | $5.09 | $5.55 | 41,600 | — | — |
| 1989-05-10 | $5.08 | $5.53 | 33,600 | — | — |
| 1989-05-09 | $5.09 | $5.55 | 100,000 | — | — |
| 1989-05-08 | $5.20 | $5.63 | 80,800 | — | — |
| 1989-05-05 | $5.20 | $5.63 | 55,200 | — | — |
| 1989-05-04 | $5.16 | $5.57 | 134,400 | — | — |
| 1989-05-03 | $5.11 | $5.52 | 95,200 | — | — |
| 1989-05-02 | $5.09 | $5.51 | 122,400 | — | — |
| 1989-05-01 | $5.05 | $5.46 | 108,000 | — | — |
| 1989-04-28 | $5.09 | $5.51 | 120,000 | — | — |
| 1989-04-27 | $5.14 | $5.56 | 472,000 | — | — |
| 1989-04-26 | $5.03 | $5.44 | 130,400 | — | — |
| 1989-04-25 | $5.08 | $5.49 | 60,800 | — | — |
| 1989-04-24 | $5.08 | $5.49 | 92,800 | — | — |
| 1989-04-21 | $5.09 | $5.51 | 541,600 | — | — |
| 1989-04-20 | $5.00 | $5.41 | 636,000 | — | — |
| 1989-04-19 | $4.97 | $5.37 | 252,000 | — | — |
| 1989-04-18 | $4.97 | $5.37 | 94,400 | — | — |
| 1989-04-17 | $4.88 | $5.27 | 68,000 | — | — |
| 1989-04-14 | $4.84 | $5.24 | 108,000 | — | — |
| 1989-04-13 | $4.86 | $5.25 | 132,000 | — | — |
| 1989-04-12 | $4.88 | $5.27 | 348,000 | — | — |
| 1989-04-11 | $4.84 | $5.24 | 326,400 | — | — |
| 1989-04-10 | $4.72 | $5.10 | 147,200 | — | — |
| 1989-04-07 | $4.67 | $5.05 | 180,000 | — | — |
| 1989-04-06 | $4.56 | $4.93 | 64,000 | — | — |
| 1989-04-05 | $4.55 | $4.92 | 8,000 | — | — |
| 1989-04-04 | $4.55 | $4.92 | 567,200 | — | — |
| 1989-04-03 | $4.53 | $4.90 | 16,800 | — | — |
| 1989-03-31 | $4.55 | $4.92 | 34,400 | — | — |
| 1989-03-30 | $4.55 | $4.92 | 54,400 | — | — |
| 1989-03-29 | $4.55 | $4.92 | 124,800 | — | — |
| 1989-03-28 | $4.53 | $4.90 | 23,200 | — | — |
| 1989-03-27 | $4.52 | $4.88 | 48,000 | — | — |
| 1989-03-23 | $4.55 | $4.92 | 18,400 | — | — |
| 1989-03-22 | $4.52 | $4.88 | 417,600 | — | — |
| 1989-03-21 | $4.50 | $4.87 | 30,400 | — | — |
| 1989-03-20 | $4.50 | $4.87 | 135,200 | — | — |
| 1989-03-17 | $4.50 | $4.87 | 178,400 | — | — |
| 1989-03-16 | $4.56 | $4.93 | 176,000 | — | — |
| 1989-03-15 | $4.55 | $4.92 | 25,600 | — | — |
| 1989-03-14 | $4.53 | $4.90 | 12,000 | — | — |
| 1989-03-13 | $4.56 | $4.93 | 16,000 | — | — |
| 1989-03-10 | $4.55 | $4.92 | 3,200 | — | — |
| 1989-03-09 | $4.56 | $4.93 | 221,600 | — | — |
| 1989-03-08 | $4.63 | $5.00 | 56,000 | — | — |
| 1989-03-07 | $4.63 | $5.00 | 162,400 | — | — |
| 1989-03-06 | $4.72 | $5.10 | 193,600 | — | — |
| 1989-03-03 | $4.75 | $5.14 | 412,000 | — | — |
| 1989-03-02 | $4.61 | $4.98 | 91,200 | — | — |
| 1989-03-01 | $4.55 | $4.92 | 192,800 | — | — |
| 1989-02-28 | $4.55 | $4.92 | 747,200 | — | — |
| 1989-02-27 | $4.31 | $4.66 | 16,000 | — | — |
| 1989-02-24 | $4.30 | $4.65 | 112,000 | — | — |
| 1989-02-23 | $4.34 | $4.70 | 24,800 | — | — |
| 1989-02-22 | $4.34 | $4.70 | 15,200 | — | — |
| 1989-02-21 | $4.36 | $4.71 | 37,600 | — | — |
| 1989-02-17 | $4.36 | $4.71 | 48,800 | — | — |
| 1989-02-16 | $4.25 | $4.60 | 149,600 | — | — |
| 1989-02-15 | $4.20 | $4.54 | 38,400 | — | — |
| 1989-02-14 | $4.25 | $4.60 | 196,800 | — | — |
| 1989-02-13 | $4.25 | $4.56 | 360,000 | — | — |
| 1989-02-10 | $4.25 | $4.56 | 24,800 | — | — |
| 1989-02-09 | $4.25 | $4.56 | 92,000 | — | — |
| 1989-02-08 | $4.23 | $4.54 | 61,600 | — | — |
| 1989-02-07 | $4.27 | $4.57 | 80,000 | — | — |
| 1989-02-06 | $4.25 | $4.56 | 231,200 | — | — |
| 1989-02-03 | $4.25 | $4.56 | 86,400 | — | — |
| 1989-02-02 | $4.20 | $4.51 | 429,600 | — | — |
| 1989-02-01 | $4.20 | $4.51 | 70,400 | — | — |
| 1989-01-31 | $4.22 | $4.52 | 108,800 | — | — |
| 1989-01-30 | $4.20 | $4.51 | 189,600 | — | — |
| 1989-01-27 | $4.23 | $4.54 | 232,000 | — | — |
| 1989-01-26 | $4.25 | $4.56 | 760,000 | — | — |
| 1989-01-25 | $4.27 | $4.57 | 60,000 | — | — |
| 1989-01-24 | $4.25 | $4.56 | 31,200 | — | — |
| 1989-01-23 | $4.30 | $4.61 | 38,400 | — | — |
| 1989-01-20 | $4.23 | $4.54 | 14,400 | — | — |
| 1989-01-19 | $4.27 | $4.57 | 61,600 | — | — |
| 1989-01-18 | $4.23 | $4.54 | 75,200 | — | — |
| 1989-01-17 | $4.22 | $4.52 | 115,200 | — | — |
| 1989-01-16 | $4.23 | $4.54 | 42,400 | — | — |
| 1989-01-13 | $4.28 | $4.59 | 20,000 | — | — |
| 1989-01-12 | $4.30 | $4.61 | 241,600 | — | — |
| 1989-01-11 | $4.27 | $4.57 | 37,600 | — | — |
| 1989-01-10 | $4.36 | $4.67 | 85,600 | — | — |
| 1989-01-09 | $4.44 | $4.76 | 132,000 | — | — |
| 1989-01-06 | $4.38 | $4.69 | 14,400 | — | — |
| 1989-01-05 | $4.41 | $4.72 | 154,400 | — | — |
| 1989-01-04 | $4.39 | $4.71 | 35,200 | — | — |
| 1989-01-03 | $4.38 | $4.69 | 177,600 | — | — |