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
- 1980-03-17 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 | $3.83 | $4.09 | 5,400 | — | — |
| 1989-12-28 | $3.94 | $4.20 | 34,200 | — | — |
| 1989-12-27 | $3.88 | $4.13 | 91,200 | — | — |
| 1989-12-26 | $3.85 | $4.11 | 16,800 | — | — |
| 1989-12-22 | $3.90 | $4.15 | 4,200 | — | — |
| 1989-12-21 | $3.88 | $4.10 | 427,200 | — | — |
| 1989-12-20 | $3.94 | $4.16 | 3,600 | — | — |
| 1989-12-19 | $3.90 | $4.12 | 1,200 | — | — |
| 1989-12-18 | $3.94 | $4.16 | 600 | — | — |
| 1989-12-15 | $3.92 | $4.14 | 16,800 | — | — |
| 1989-12-14 | $3.92 | $4.14 | 21,600 | — | — |
| 1989-12-13 | $3.94 | $4.16 | 1,200 | — | — |
| 1989-12-12 | $3.94 | $4.16 | 265,800 | — | — |
| 1989-12-11 | $3.98 | $4.21 | 4,800 | — | — |
| 1989-12-08 | $4.02 | $4.25 | 37,200 | — | — |
| 1989-12-07 | $3.88 | $4.10 | 4,800 | — | — |
| 1989-12-06 | $3.81 | $4.03 | 2,400 | — | — |
| 1989-12-05 | $3.81 | $4.03 | 28,200 | — | — |
| 1989-12-04 | $3.83 | $4.05 | 1,800 | — | — |
| 1989-12-01 | $3.83 | $4.05 | 15,600 | — | — |
| 1989-11-30 | $3.90 | $4.12 | 1,200 | — | — |
| 1989-11-29 | $3.85 | $4.08 | 0 | — | — |
| 1989-11-28 | $3.85 | $4.08 | 10,200 | — | — |
| 1989-11-27 | $3.94 | $4.16 | 9,000 | — | — |
| 1989-11-24 | $3.98 | $4.21 | 600 | — | — |
| 1989-11-22 | $4.00 | $4.23 | 9,000 | — | — |
| 1989-11-21 | $4.00 | $4.23 | 9,000 | — | — |
| 1989-11-20 | $4.02 | $4.25 | 8,400 | — | — |
| 1989-11-17 | $4.00 | $4.23 | 19,800 | — | — |
| 1989-11-16 | $4.00 | $4.23 | 600 | — | — |
| 1989-11-15 | $4.02 | $4.25 | 18,600 | — | — |
| 1989-11-14 | $4.02 | $4.25 | 600 | — | — |
| 1989-11-13 | $4.06 | $4.30 | 72,600 | — | — |
| 1989-11-10 | $4.02 | $4.25 | 10,800 | — | — |
| 1989-11-09 | $4.00 | $4.23 | 42,000 | — | — |
| 1989-11-08 | $4.04 | $4.27 | 600 | — | — |
| 1989-11-07 | $4.02 | $4.25 | 3,000 | — | — |
| 1989-11-06 | $4.02 | $4.25 | 29,400 | — | — |
| 1989-11-03 | $4.02 | $4.25 | 17,400 | — | — |
| 1989-11-02 | $4.02 | $4.25 | 600 | — | — |
| 1989-11-01 | $4.04 | $4.27 | 18,000 | — | — |
| 1989-10-31 | $4.06 | $4.30 | 11,400 | — | — |
| 1989-10-30 | $4.02 | $4.25 | 28,200 | — | — |
| 1989-10-27 | $4.02 | $4.25 | 4,200 | — | — |
| 1989-10-26 | $4.08 | $4.32 | 58,200 | — | — |
| 1989-10-25 | $3.98 | $4.21 | 22,800 | — | — |
| 1989-10-24 | $3.98 | $4.21 | 0 | — | — |
| 1989-10-23 | $3.98 | $4.21 | 36,600 | — | — |
| 1989-10-20 | $4.04 | $4.27 | 4,200 | — | — |
| 1989-10-19 | $4.02 | $4.25 | 600 | — | — |
| 1989-10-18 | $4.00 | $4.23 | 10,200 | — | — |
| 1989-10-17 | $4.00 | $4.23 | 22,800 | — | — |
| 1989-10-16 | $4.02 | $4.25 | 35,400 | — | — |
| 1989-10-13 | $4.17 | $4.41 | 34,800 | — | — |
| 1989-10-12 | $4.17 | $4.41 | 18,000 | — | — |
| 1989-10-11 | $4.17 | $4.41 | 8,400 | — | — |
| 1989-10-10 | $4.17 | $4.41 | 59,400 | — | — |
| 1989-10-09 | $4.17 | $4.41 | 82,200 | — | — |
| 1989-10-06 | $4.17 | $4.41 | 259,200 | — | — |
| 1989-10-05 | $4.23 | $4.47 | 30,000 | — | — |
| 1989-10-04 | $4.23 | $4.47 | 1,800 | — | — |
| 1989-10-03 | $4.23 | $4.47 | 17,400 | — | — |
| 1989-10-02 | $4.25 | $4.49 | 30,000 | — | — |
| 1989-09-29 | $4.21 | $4.45 | 11,400 | — | — |
| 1989-09-28 | $4.17 | $4.41 | 26,400 | — | — |
| 1989-09-27 | $4.13 | $4.36 | 42,000 | — | — |
| 1989-09-26 | $4.13 | $4.36 | 33,600 | — | — |
| 1989-09-25 | $4.13 | $4.36 | 19,200 | — | — |
| 1989-09-22 | $4.15 | $4.35 | 14,400 | — | — |
| 1989-09-21 | $4.08 | $4.29 | 12,600 | — | — |
| 1989-09-20 | $4.08 | $4.29 | 36,000 | — | — |
| 1989-09-19 | $4.08 | $4.29 | 54,000 | — | — |
| 1989-09-18 | $4.13 | $4.33 | 12,000 | — | — |
| 1989-09-15 | $4.15 | $4.35 | 49,200 | — | — |
| 1989-09-14 | $4.17 | $4.37 | 29,400 | — | — |
| 1989-09-13 | $4.23 | $4.44 | 13,200 | — | — |
| 1989-09-12 | $4.25 | $4.46 | 31,200 | — | — |
| 1989-09-11 | $4.25 | $4.46 | 12,000 | — | — |
| 1989-09-08 | $4.15 | $4.35 | 10,800 | — | — |
| 1989-09-07 | $4.08 | $4.29 | 12,600 | — | — |
| 1989-09-06 | $4.08 | $4.29 | 1,800 | — | — |
| 1989-09-05 | $4.08 | $4.29 | 38,400 | — | — |
| 1989-09-01 | $4.08 | $4.29 | 6,600 | — | — |
| 1989-08-31 | $4.06 | $4.26 | 1,800 | — | — |
| 1989-08-30 | $4.06 | $4.26 | 16,800 | — | — |
| 1989-08-29 | $4.06 | $4.26 | 11,400 | — | — |
| 1989-08-28 | $4.04 | $4.24 | 97,200 | — | — |
| 1989-08-25 | $4.08 | $4.29 | 7,800 | — | — |
| 1989-08-24 | $4.10 | $4.31 | 9,000 | — | — |
| 1989-08-23 | $4.06 | $4.26 | 1,800 | — | — |
| 1989-08-22 | $4.08 | $4.29 | 47,400 | — | — |
| 1989-08-21 | $4.06 | $4.26 | 5,400 | — | — |
| 1989-08-18 | $4.00 | $4.20 | 6,000 | — | — |
| 1989-08-17 | $3.96 | $4.15 | 9,000 | — | — |
| 1989-08-16 | $3.96 | $4.15 | 7,800 | — | — |
| 1989-08-15 | $3.96 | $4.15 | 115,800 | — | — |
| 1989-08-14 | $3.96 | $4.15 | 6,600 | — | — |
| 1989-08-11 | $4.02 | $4.22 | 167,400 | — | — |
| 1989-08-10 | $4.04 | $4.24 | 37,200 | — | — |
| 1989-08-09 | $4.06 | $4.26 | 25,200 | — | — |
| 1989-08-08 | $4.10 | $4.31 | 191,400 | — | — |
| 1989-08-07 | $4.13 | $4.33 | 113,400 | — | — |
| 1989-08-04 | $3.88 | $4.07 | 9,000 | — | — |
| 1989-08-03 | $3.83 | $4.02 | 228,000 | — | — |
| 1989-08-02 | $3.83 | $4.02 | 3,000 | — | — |
| 1989-08-01 | $3.83 | $4.02 | 1,800 | — | — |
| 1989-07-31 | $3.85 | $4.04 | 21,000 | — | — |
| 1989-07-28 | $3.85 | $4.04 | 1,200 | — | — |
| 1989-07-27 | $3.88 | $4.07 | 0 | — | — |
| 1989-07-26 | $3.88 | $4.07 | 10,800 | — | — |
| 1989-07-25 | $3.81 | $4.00 | 12,600 | — | — |
| 1989-07-24 | $3.81 | $4.00 | 27,000 | — | — |
| 1989-07-21 | $3.75 | $3.94 | 105,600 | — | — |
| 1989-07-20 | $3.79 | $3.98 | 148,200 | — | — |
| 1989-07-19 | $3.79 | $3.98 | 18,000 | — | — |
| 1989-07-18 | $3.79 | $3.98 | 3,000 | — | — |
| 1989-07-17 | $3.81 | $4.00 | 4,200 | — | — |
| 1989-07-14 | $3.77 | $3.96 | 4,200 | — | — |
| 1989-07-13 | $3.77 | $3.96 | 32,400 | — | — |
| 1989-07-12 | $3.77 | $3.96 | 32,400 | — | — |
| 1989-07-11 | $3.77 | $3.96 | 52,200 | — | — |
| 1989-07-10 | $3.77 | $3.96 | 18,000 | — | — |
| 1989-07-07 | $3.79 | $3.98 | 21,000 | — | — |
| 1989-07-06 | $3.81 | $4.00 | 3,600 | — | — |
| 1989-07-05 | $3.79 | $3.98 | 0 | — | — |
| 1989-07-03 | $3.79 | $3.98 | 12,000 | — | — |
| 1989-06-30 | $3.73 | $3.91 | 3,000 | — | — |
| 1989-06-29 | $3.75 | $3.94 | 30,600 | — | — |
| 1989-06-28 | $3.77 | $3.96 | 600 | — | — |
| 1989-06-27 | $3.83 | $4.02 | 24,600 | — | — |
| 1989-06-26 | $3.77 | $3.96 | 24,600 | — | — |
| 1989-06-23 | $3.83 | $4.00 | 12,600 | — | — |
| 1989-06-22 | $3.85 | $4.02 | 12,600 | — | — |
| 1989-06-21 | $3.85 | $4.02 | 18,000 | — | — |
| 1989-06-20 | $3.92 | $4.09 | 43,200 | — | — |
| 1989-06-19 | $3.88 | $4.04 | 4,800 | — | — |
| 1989-06-16 | $3.88 | $4.04 | 3,000 | — | — |
| 1989-06-15 | $3.83 | $4.00 | 3,000 | — | — |
| 1989-06-14 | $3.88 | $4.04 | 20,400 | — | — |
| 1989-06-13 | $3.81 | $3.98 | 162,000 | — | — |
| 1989-06-12 | $3.90 | $4.07 | 2,400 | — | — |
| 1989-06-09 | $3.88 | $4.04 | 7,200 | — | — |
| 1989-06-08 | $3.81 | $3.98 | 39,000 | — | — |
| 1989-06-07 | $3.85 | $4.02 | 25,200 | — | — |
| 1989-06-06 | $3.88 | $4.04 | 27,600 | — | — |
| 1989-06-05 | $3.94 | $4.11 | 82,200 | — | — |
| 1989-06-02 | $3.98 | $4.15 | 100,200 | — | — |
| 1989-06-01 | $3.98 | $4.15 | 12,000 | — | — |
| 1989-05-31 | $3.98 | $4.15 | 4,800 | — | — |
| 1989-05-30 | $3.96 | $4.13 | 10,800 | — | — |
| 1989-05-26 | $3.94 | $4.11 | 4,800 | — | — |
| 1989-05-25 | $3.96 | $4.13 | 14,400 | — | — |
| 1989-05-24 | $4.00 | $4.18 | 162,600 | — | — |
| 1989-05-23 | $4.02 | $4.20 | 31,200 | — | — |
| 1989-05-22 | $4.00 | $4.18 | 37,200 | — | — |
| 1989-05-19 | $3.96 | $4.13 | 24,600 | — | — |
| 1989-05-18 | $3.94 | $4.11 | 8,400 | — | — |
| 1989-05-17 | $3.94 | $4.11 | 4,200 | — | — |
| 1989-05-16 | $3.90 | $4.07 | 4,200 | — | — |
| 1989-05-15 | $3.90 | $4.07 | 21,600 | — | — |
| 1989-05-12 | $3.88 | $4.04 | 81,600 | — | — |
| 1989-05-11 | $3.90 | $4.07 | 3,600 | — | — |
| 1989-05-10 | $3.85 | $4.02 | 3,600 | — | — |
| 1989-05-09 | $3.94 | $4.11 | 179,400 | — | — |
| 1989-05-08 | $3.98 | $4.15 | 31,200 | — | — |
| 1989-05-05 | $3.90 | $4.07 | 9,600 | — | — |
| 1989-05-04 | $3.90 | $4.07 | 1,200 | — | — |
| 1989-05-03 | $3.94 | $4.11 | 7,200 | — | — |
| 1989-05-02 | $3.94 | $4.11 | 60,000 | — | — |
| 1989-05-01 | $3.96 | $4.13 | 6,000 | — | — |
| 1989-04-28 | $4.06 | $4.24 | 4,200 | — | — |
| 1989-04-27 | $4.00 | $4.18 | 4,200 | — | — |
| 1989-04-26 | $4.02 | $4.20 | 10,200 | — | — |
| 1989-04-25 | $4.00 | $4.18 | 10,200 | — | — |
| 1989-04-24 | $4.02 | $4.20 | 10,200 | — | — |
| 1989-04-21 | $3.98 | $4.15 | 3,600 | — | — |
| 1989-04-20 | $3.96 | $4.13 | 1,800 | — | — |
| 1989-04-19 | $3.92 | $4.09 | 15,000 | — | — |
| 1989-04-18 | $3.92 | $4.09 | 7,200 | — | — |
| 1989-04-17 | $3.98 | $4.15 | 2,400 | — | — |
| 1989-04-14 | $3.94 | $4.11 | 10,800 | — | — |
| 1989-04-13 | $3.94 | $4.11 | 4,200 | — | — |
| 1989-04-12 | $3.94 | $4.11 | 1,200 | — | — |
| 1989-04-11 | $4.02 | $4.20 | 600 | — | — |
| 1989-04-10 | $3.98 | $4.15 | 600 | — | — |
| 1989-04-07 | $3.94 | $4.11 | 2,400 | — | — |
| 1989-04-06 | $3.94 | $4.11 | 0 | — | — |
| 1989-04-05 | $3.94 | $4.11 | 4,200 | — | — |
| 1989-04-04 | $3.94 | $4.11 | 2,400 | — | — |
| 1989-04-03 | $3.96 | $4.13 | 150,000 | — | — |
| 1989-03-31 | $3.88 | $4.04 | 2,400 | — | — |
| 1989-03-30 | $3.88 | $4.04 | 211,200 | — | — |
| 1989-03-29 | $3.88 | $4.04 | 27,000 | — | — |
| 1989-03-28 | $3.90 | $4.07 | 32,400 | — | — |
| 1989-03-27 | $3.88 | $4.04 | 8,400 | — | — |
| 1989-03-23 | $3.90 | $4.04 | 0 | — | — |
| 1989-03-22 | $3.94 | $4.09 | 39,000 | — | — |
| 1989-03-21 | $3.92 | $4.07 | 7,800 | — | — |
| 1989-03-20 | $3.96 | $4.11 | 23,400 | — | — |
| 1989-03-17 | $3.96 | $4.11 | 90,600 | — | — |
| 1989-03-16 | $4.04 | $4.20 | 64,200 | — | — |
| 1989-03-15 | $4.06 | $4.22 | 64,800 | — | — |
| 1989-03-14 | $4.00 | $4.15 | 6,000 | — | — |
| 1989-03-13 | $4.02 | $4.17 | 10,200 | — | — |
| 1989-03-10 | $4.04 | $4.20 | 26,400 | — | — |
| 1989-03-09 | $4.08 | $4.24 | 4,200 | — | — |
| 1989-03-08 | $4.08 | $4.24 | 1,200 | — | — |
| 1989-03-07 | $4.13 | $4.28 | 6,000 | — | — |
| 1989-03-06 | $4.10 | $4.26 | 30,600 | — | — |
| 1989-03-03 | $4.13 | $4.28 | 600 | — | — |
| 1989-03-02 | $4.13 | $4.28 | 13,200 | — | — |
| 1989-03-01 | $4.13 | $4.28 | 1,800 | — | — |
| 1989-02-28 | $4.13 | $4.28 | 97,200 | — | — |
| 1989-02-27 | $4.04 | $4.20 | 15,600 | — | — |
| 1989-02-24 | $4.02 | $4.17 | 33,000 | — | — |
| 1989-02-23 | $4.02 | $4.17 | 6,000 | — | — |
| 1989-02-22 | $4.06 | $4.22 | 9,000 | — | — |
| 1989-02-21 | $4.10 | $4.26 | 15,600 | — | — |
| 1989-02-17 | $4.06 | $4.22 | 7,200 | — | — |
| 1989-02-16 | $4.00 | $4.15 | 12,600 | — | — |
| 1989-02-15 | $4.00 | $4.15 | 64,800 | — | — |
| 1989-02-14 | $3.92 | $4.07 | 1,200 | — | — |
| 1989-02-13 | $3.90 | $4.04 | 15,000 | — | — |
| 1989-02-10 | $3.96 | $4.11 | 64,800 | — | — |
| 1989-02-09 | $3.90 | $4.04 | 64,800 | — | — |
| 1989-02-08 | $3.90 | $4.04 | 6,000 | — | — |
| 1989-02-07 | $3.90 | $4.04 | 12,600 | — | — |
| 1989-02-06 | $3.90 | $4.04 | 47,400 | — | — |
| 1989-02-03 | $3.90 | $4.04 | 45,000 | — | — |
| 1989-02-02 | $3.94 | $4.09 | 21,000 | — | — |
| 1989-02-01 | $3.92 | $4.07 | 10,800 | — | — |
| 1989-01-31 | $3.94 | $4.09 | 12,000 | — | — |
| 1989-01-30 | $3.90 | $4.04 | 600 | — | — |
| 1989-01-27 | $3.90 | $4.04 | 28,800 | — | — |
| 1989-01-26 | $3.92 | $4.07 | 9,600 | — | — |
| 1989-01-25 | $3.96 | $4.11 | 49,800 | — | — |
| 1989-01-24 | $3.94 | $4.09 | 102,600 | — | — |
| 1989-01-23 | $3.83 | $3.98 | 321,000 | — | — |
| 1989-01-20 | $3.75 | $3.89 | 34,200 | — | — |
| 1989-01-19 | $3.75 | $3.89 | 31,800 | — | — |
| 1989-01-18 | $3.77 | $3.91 | 21,000 | — | — |
| 1989-01-17 | $3.75 | $3.89 | 27,000 | — | — |
| 1989-01-16 | $3.75 | $3.89 | 13,200 | — | — |
| 1989-01-13 | $3.79 | $3.94 | 20,400 | — | — |
| 1989-01-12 | $3.77 | $3.91 | 69,600 | — | — |
| 1989-01-11 | $3.77 | $3.91 | 6,600 | — | — |
| 1989-01-10 | $3.77 | $3.91 | 6,000 | — | — |
| 1989-01-09 | $3.81 | $3.96 | 48,000 | — | — |
| 1989-01-06 | $3.81 | $3.96 | 34,200 | — | — |
| 1989-01-05 | $3.79 | $3.94 | 35,400 | — | — |
| 1989-01-04 | $3.71 | $3.85 | 34,200 | — | — |
| 1989-01-03 | $3.73 | $3.87 | 36,600 | — | — |