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
- 1983-08-30 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 | $4.73 | $4.85 | 12,750 | — | — |
| 1989-12-28 | $4.80 | $4.91 | 2,813 | — | — |
| 1989-12-27 | $4.60 | $4.71 | 18,938 | — | — |
| 1989-12-26 | $4.53 | $4.64 | 0 | — | — |
| 1989-12-22 | $4.53 | $4.63 | 188 | — | — |
| 1989-12-21 | $4.53 | $4.63 | 6,000 | — | — |
| 1989-12-20 | $4.53 | $4.63 | 1,313 | — | — |
| 1989-12-19 | $4.53 | $4.63 | 6,750 | — | — |
| 1989-12-18 | $4.67 | $4.77 | 14,438 | — | — |
| 1989-12-15 | $4.60 | $4.70 | 3,750 | — | — |
| 1989-12-14 | $4.53 | $4.63 | 4,688 | — | — |
| 1989-12-13 | $4.53 | $4.63 | 188 | — | — |
| 1989-12-12 | $4.80 | $4.90 | 0 | — | — |
| 1989-12-11 | $4.80 | $4.90 | 938 | — | — |
| 1989-12-08 | $4.53 | $4.63 | 938 | — | — |
| 1989-12-07 | $4.53 | $4.63 | 188 | — | — |
| 1989-12-06 | $4.80 | $4.90 | 188 | — | — |
| 1989-12-05 | $4.53 | $4.63 | 5,813 | — | — |
| 1989-12-04 | $4.80 | $4.90 | 4,125 | — | — |
| 1989-12-01 | $4.60 | $4.70 | 9,375 | — | — |
| 1989-11-30 | $4.60 | $4.70 | 12,375 | — | — |
| 1989-11-29 | $4.67 | $4.77 | 3,000 | — | — |
| 1989-11-28 | $4.60 | $4.70 | 17,250 | — | — |
| 1989-11-27 | $4.67 | $4.77 | 1,125 | — | — |
| 1989-11-24 | $4.67 | $4.77 | 1,875 | — | — |
| 1989-11-22 | $4.67 | $4.77 | 1,313 | — | — |
| 1989-11-21 | $4.67 | $4.77 | 2,813 | — | — |
| 1989-11-20 | $4.53 | $4.63 | 375 | — | — |
| 1989-11-17 | $4.53 | $4.63 | 0 | — | — |
| 1989-11-16 | $4.53 | $4.63 | 0 | — | — |
| 1989-11-15 | $4.53 | $4.63 | 7,313 | — | — |
| 1989-11-14 | $4.53 | $4.63 | 1,125 | — | — |
| 1989-11-13 | $4.53 | $4.63 | 375 | — | — |
| 1989-11-10 | $4.53 | $4.63 | 1,500 | — | — |
| 1989-11-09 | $4.60 | $4.70 | 3,750 | — | — |
| 1989-11-08 | $4.60 | $4.70 | 14,063 | — | — |
| 1989-11-07 | $4.67 | $4.77 | 51,563 | — | — |
| 1989-11-06 | $4.40 | $4.49 | 4,500 | — | — |
| 1989-11-03 | $4.40 | $4.49 | 938 | — | — |
| 1989-11-02 | $4.40 | $4.49 | 1,875 | — | — |
| 1989-11-01 | $4.40 | $4.49 | 1,688 | — | — |
| 1989-10-31 | $4.40 | $4.49 | 1,500 | — | — |
| 1989-10-30 | $4.40 | $4.49 | 2,063 | — | — |
| 1989-10-27 | $4.40 | $4.49 | 75,750 | — | — |
| 1989-10-26 | $4.53 | $4.63 | 6,000 | — | — |
| 1989-10-25 | $4.53 | $4.63 | 40,125 | — | — |
| 1989-10-24 | $4.53 | $4.63 | 938 | — | — |
| 1989-10-23 | $4.53 | $4.63 | 563 | — | — |
| 1989-10-20 | $4.53 | $4.63 | 750 | — | — |
| 1989-10-19 | $4.53 | $4.63 | 1,313 | — | — |
| 1989-10-18 | $4.53 | $4.63 | 0 | — | — |
| 1989-10-17 | $4.53 | $4.63 | 208,500 | — | — |
| 1989-10-16 | $4.27 | $4.36 | 938 | — | — |
| 1989-10-13 | $4.53 | $4.63 | 563 | — | — |
| 1989-10-12 | $4.67 | $4.77 | 750 | — | — |
| 1989-10-11 | $4.67 | $4.77 | 130,313 | — | — |
| 1989-10-10 | $4.73 | $4.83 | 59,438 | — | — |
| 1989-10-09 | $4.67 | $4.77 | 1,500 | — | — |
| 1989-10-06 | $4.67 | $4.77 | 2,625 | — | — |
| 1989-10-05 | $4.67 | $4.77 | 5,625 | — | — |
| 1989-10-04 | $4.67 | $4.77 | 9,000 | — | — |
| 1989-10-03 | $4.67 | $4.77 | 938 | — | — |
| 1989-10-02 | $4.73 | $4.82 | 8,438 | — | — |
| 1989-09-29 | $4.67 | $4.76 | 1,875 | — | — |
| 1989-09-28 | $4.67 | $4.76 | 6,000 | — | — |
| 1989-09-27 | $4.67 | $4.76 | 5,625 | — | — |
| 1989-09-26 | $4.93 | $5.03 | 2,063 | — | — |
| 1989-09-25 | $4.80 | $4.89 | 60,563 | — | — |
| 1989-09-22 | $4.80 | $4.89 | 2,438 | — | — |
| 1989-09-21 | $4.80 | $4.89 | 938 | — | — |
| 1989-09-20 | $4.80 | $4.89 | 1,500 | — | — |
| 1989-09-19 | $4.93 | $5.03 | 21,563 | — | — |
| 1989-09-18 | $4.80 | $4.89 | 15,563 | — | — |
| 1989-09-15 | $4.80 | $4.89 | 23,813 | — | — |
| 1989-09-14 | $4.67 | $4.76 | 1,313 | — | — |
| 1989-09-13 | $4.67 | $4.76 | 188 | — | — |
| 1989-09-12 | $5.00 | $5.10 | 9,000 | — | — |
| 1989-09-11 | $5.00 | $5.10 | 1,125 | — | — |
| 1989-09-08 | $4.80 | $4.89 | 7,688 | — | — |
| 1989-09-07 | $4.93 | $5.03 | 9,750 | — | — |
| 1989-09-06 | $4.67 | $4.76 | 0 | — | — |
| 1989-09-05 | $4.67 | $4.76 | 2,250 | — | — |
| 1989-09-01 | $4.93 | $5.03 | 4,500 | — | — |
| 1989-08-31 | $4.93 | $5.03 | 375 | — | — |
| 1989-08-30 | $4.93 | $5.03 | 9,563 | — | — |
| 1989-08-29 | $4.87 | $4.96 | 6,375 | — | — |
| 1989-08-28 | $4.53 | $4.62 | 8,813 | — | — |
| 1989-08-25 | $4.67 | $4.76 | 9,938 | — | — |
| 1989-08-24 | $4.60 | $4.69 | 16,500 | — | — |
| 1989-08-23 | $4.67 | $4.76 | 37,125 | — | — |
| 1989-08-22 | $4.27 | $4.35 | 938 | — | — |
| 1989-08-21 | $4.47 | $4.55 | 7,125 | — | — |
| 1989-08-18 | $4.53 | $4.62 | 13,500 | — | — |
| 1989-08-17 | $4.53 | $4.62 | 9,000 | — | — |
| 1989-08-16 | $4.53 | $4.62 | 155,438 | — | — |
| 1989-08-15 | $4.27 | $4.35 | 1,125 | — | — |
| 1989-08-14 | $4.27 | $4.35 | 11,063 | — | — |
| 1989-08-11 | $4.27 | $4.35 | 3,375 | — | — |
| 1989-08-10 | $4.40 | $4.48 | 5,813 | — | — |
| 1989-08-09 | $4.53 | $4.62 | 18,750 | — | — |
| 1989-08-08 | $4.53 | $4.62 | 12,563 | — | — |
| 1989-08-07 | $4.40 | $4.48 | 21,375 | — | — |
| 1989-08-04 | $4.53 | $4.62 | 6,000 | — | — |
| 1989-08-03 | $4.53 | $4.62 | 25,313 | — | — |
| 1989-08-02 | $4.20 | $4.28 | 9,375 | — | — |
| 1989-08-01 | $4.40 | $4.48 | 11,625 | — | — |
| 1989-07-31 | $4.40 | $4.48 | 2,813 | — | — |
| 1989-07-28 | $4.40 | $4.48 | 30,375 | — | — |
| 1989-07-27 | $4.67 | $4.76 | 7,313 | — | — |
| 1989-07-26 | $4.53 | $4.62 | 2,438 | — | — |
| 1989-07-25 | $4.53 | $4.62 | 2,625 | — | — |
| 1989-07-24 | $4.53 | $4.62 | 4,313 | — | — |
| 1989-07-21 | $4.53 | $4.62 | 2,813 | — | — |
| 1989-07-20 | $4.67 | $4.76 | 1,875 | — | — |
| 1989-07-19 | $4.53 | $4.62 | 3,750 | — | — |
| 1989-07-18 | $4.53 | $4.62 | 188 | — | — |
| 1989-07-17 | $4.53 | $4.62 | 5,250 | — | — |
| 1989-07-14 | $4.67 | $4.76 | 9,563 | — | — |
| 1989-07-13 | $4.67 | $4.76 | 563 | — | — |
| 1989-07-12 | $4.67 | $4.76 | 1,500 | — | — |
| 1989-07-11 | $4.67 | $4.76 | 71,063 | — | — |
| 1989-07-10 | $4.40 | $4.48 | 3,000 | — | — |
| 1989-07-07 | $4.40 | $4.48 | 375 | — | — |
| 1989-07-06 | $4.47 | $4.55 | 3,750 | — | — |
| 1989-07-05 | $4.40 | $4.48 | 4,313 | — | — |
| 1989-07-03 | $4.40 | $4.47 | 0 | — | — |
| 1989-06-30 | $4.40 | $4.47 | 25,125 | — | — |
| 1989-06-29 | $4.67 | $4.74 | 6,563 | — | — |
| 1989-06-28 | $4.53 | $4.61 | 44,250 | — | — |
| 1989-06-27 | $4.67 | $4.74 | 15,938 | — | — |
| 1989-06-26 | $4.67 | $4.74 | 58,500 | — | — |
| 1989-06-23 | $4.67 | $4.74 | 11,063 | — | — |
| 1989-06-22 | $4.67 | $4.74 | 42,938 | — | — |
| 1989-06-21 | $4.60 | $4.68 | 1,125 | — | — |
| 1989-06-20 | $4.73 | $4.81 | 36,188 | — | — |
| 1989-06-19 | $4.73 | $4.81 | 13,313 | — | — |
| 1989-06-16 | $4.60 | $4.68 | 15,750 | — | — |
| 1989-06-15 | $4.53 | $4.61 | 12,750 | — | — |
| 1989-06-14 | $4.80 | $4.88 | 1,688 | — | — |
| 1989-06-13 | $4.53 | $4.61 | 31,313 | — | — |
| 1989-06-12 | $4.80 | $4.88 | 6,563 | — | — |
| 1989-06-09 | $4.53 | $4.61 | 375 | — | — |
| 1989-06-08 | $4.53 | $4.61 | 563 | — | — |
| 1989-06-07 | $4.80 | $4.88 | 4,500 | — | — |
| 1989-06-06 | $4.53 | $4.61 | 2,250 | — | — |
| 1989-06-05 | $4.53 | $4.61 | 7,875 | — | — |
| 1989-06-02 | $4.80 | $4.88 | 17,250 | — | — |
| 1989-06-01 | $4.67 | $4.74 | 18,000 | — | — |
| 1989-05-31 | $4.73 | $4.81 | 4,125 | — | — |
| 1989-05-30 | $4.73 | $4.81 | 1,125 | — | — |
| 1989-05-26 | $4.73 | $4.81 | 2,063 | — | — |
| 1989-05-25 | $4.73 | $4.81 | 8,250 | — | — |
| 1989-05-24 | $4.73 | $4.81 | 6,375 | — | — |
| 1989-05-23 | $4.73 | $4.81 | 4,125 | — | — |
| 1989-05-22 | $4.73 | $4.81 | 16,500 | — | — |
| 1989-05-19 | $4.73 | $4.81 | 7,500 | — | — |
| 1989-05-18 | $4.80 | $4.88 | 44,438 | — | — |
| 1989-05-17 | $4.73 | $4.81 | 7,125 | — | — |
| 1989-05-16 | $4.80 | $4.88 | 7,500 | — | — |
| 1989-05-15 | $4.80 | $4.88 | 3,938 | — | — |
| 1989-05-12 | $4.73 | $4.81 | 8,438 | — | — |
| 1989-05-11 | $4.80 | $4.88 | 13,500 | — | — |
| 1989-05-10 | $4.80 | $4.88 | 5,063 | — | — |
| 1989-05-09 | $4.73 | $4.81 | 4,125 | — | — |
| 1989-05-08 | $4.73 | $4.81 | 4,688 | — | — |
| 1989-05-05 | $4.87 | $4.95 | 4,500 | — | — |
| 1989-05-04 | $4.73 | $4.81 | 19,875 | — | — |
| 1989-05-03 | $4.73 | $4.81 | 5,813 | — | — |
| 1989-05-02 | $4.80 | $4.88 | 45,750 | — | — |
| 1989-05-01 | $4.80 | $4.88 | 40,875 | — | — |
| 1989-04-28 | $4.87 | $4.95 | 7,688 | — | — |
| 1989-04-27 | $4.80 | $4.88 | 15,375 | — | — |
| 1989-04-26 | $4.87 | $4.95 | 28,313 | — | — |
| 1989-04-25 | $4.93 | $5.02 | 40,125 | — | — |
| 1989-04-24 | $4.60 | $4.68 | 2,438 | — | — |
| 1989-04-21 | $4.67 | $4.74 | 3,375 | — | — |
| 1989-04-20 | $4.53 | $4.61 | 34,313 | — | — |
| 1989-04-19 | $4.80 | $4.88 | 3,000 | — | — |
| 1989-04-18 | $4.80 | $4.88 | 40,688 | — | — |
| 1989-04-17 | $4.53 | $4.61 | 5,063 | — | — |
| 1989-04-14 | $4.67 | $4.74 | 5,813 | — | — |
| 1989-04-13 | $4.53 | $4.61 | 1,875 | — | — |
| 1989-04-12 | $4.53 | $4.61 | 6,563 | — | — |
| 1989-04-11 | $4.53 | $4.61 | 4,688 | — | — |
| 1989-04-10 | $4.67 | $4.74 | 4,688 | — | — |
| 1989-04-07 | $4.53 | $4.61 | 188 | — | — |
| 1989-04-06 | $4.53 | $4.61 | 1,500 | — | — |
| 1989-04-05 | $4.60 | $4.68 | 5,250 | — | — |
| 1989-04-04 | $4.67 | $4.73 | 1,500 | — | — |
| 1989-04-03 | $4.53 | $4.60 | 30,938 | — | — |
| 1989-03-31 | $4.60 | $4.67 | 3,938 | — | — |
| 1989-03-30 | $4.60 | $4.67 | 13,500 | — | — |
| 1989-03-29 | $4.60 | $4.67 | 1,500 | — | — |
| 1989-03-28 | $4.60 | $4.67 | 2,250 | — | — |
| 1989-03-27 | $4.67 | $4.73 | 1,125 | — | — |
| 1989-03-23 | $4.53 | $4.60 | 42,938 | — | — |
| 1989-03-22 | $4.53 | $4.60 | 1,125 | — | — |
| 1989-03-21 | $4.53 | $4.60 | 7,688 | — | — |
| 1989-03-20 | $4.53 | $4.60 | 3,188 | — | — |
| 1989-03-17 | $4.60 | $4.67 | 11,813 | — | — |
| 1989-03-16 | $4.67 | $4.73 | 48,000 | — | — |
| 1989-03-15 | $4.53 | $4.60 | 12,188 | — | — |
| 1989-03-14 | $4.53 | $4.60 | 39,938 | — | — |
| 1989-03-13 | $4.53 | $4.60 | 1,875 | — | — |
| 1989-03-10 | $4.47 | $4.53 | 3,938 | — | — |
| 1989-03-09 | $4.53 | $4.60 | 7,688 | — | — |
| 1989-03-08 | $4.53 | $4.60 | 21,188 | — | — |
| 1989-03-07 | $4.53 | $4.60 | 8,063 | — | — |
| 1989-03-06 | $4.53 | $4.60 | 2,625 | — | — |
| 1989-03-03 | $4.40 | $4.46 | 0 | — | — |
| 1989-03-02 | $4.40 | $4.46 | 35,250 | — | — |
| 1989-03-01 | $4.27 | $4.33 | 23,063 | — | — |
| 1989-02-28 | $4.40 | $4.46 | 1,500 | — | — |
| 1989-02-27 | $4.40 | $4.46 | 6,188 | — | — |
| 1989-02-24 | $4.53 | $4.60 | 17,438 | — | — |
| 1989-02-23 | $4.40 | $4.46 | 78,750 | — | — |
| 1989-02-22 | $4.40 | $4.46 | 2,063 | — | — |
| 1989-02-21 | $4.40 | $4.46 | 1,313 | — | — |
| 1989-02-17 | $4.67 | $4.73 | 7,875 | — | — |
| 1989-02-16 | $4.53 | $4.60 | 46,125 | — | — |
| 1989-02-15 | $4.53 | $4.60 | 3,750 | — | — |
| 1989-02-14 | $4.27 | $4.33 | 2,438 | — | — |
| 1989-02-13 | $4.53 | $4.60 | 14,813 | — | — |
| 1989-02-10 | $4.40 | $4.46 | 5,813 | — | — |
| 1989-02-09 | $4.40 | $4.46 | 1,688 | — | — |
| 1989-02-08 | $4.60 | $4.67 | 1,125 | — | — |
| 1989-02-07 | $4.53 | $4.60 | 20,063 | — | — |
| 1989-02-06 | $4.40 | $4.46 | 19,500 | — | — |
| 1989-02-03 | $4.53 | $4.60 | 3,750 | — | — |
| 1989-02-02 | $4.60 | $4.67 | 39,563 | — | — |
| 1989-02-01 | $4.53 | $4.60 | 3,563 | — | — |
| 1989-01-31 | $4.67 | $4.73 | 4,875 | — | — |
| 1989-01-30 | $4.53 | $4.60 | 3,938 | — | — |
| 1989-01-27 | $4.67 | $4.73 | 18,563 | — | — |
| 1989-01-26 | $4.67 | $4.73 | 9,375 | — | — |
| 1989-01-25 | $4.67 | $4.73 | 7,125 | — | — |
| 1989-01-24 | $4.80 | $4.87 | 5,625 | — | — |
| 1989-01-23 | $4.73 | $4.80 | 7,500 | — | — |
| 1989-01-20 | $4.80 | $4.87 | 7,875 | — | — |
| 1989-01-19 | $4.80 | $4.87 | 9,375 | — | — |
| 1989-01-18 | $4.73 | $4.80 | 1,500 | — | — |
| 1989-01-17 | $4.80 | $4.87 | 6,188 | — | — |
| 1989-01-16 | $4.80 | $4.87 | 23,813 | — | — |
| 1989-01-13 | $4.80 | $4.87 | 96,563 | — | — |
| 1989-01-12 | $4.80 | $4.87 | 22,313 | — | — |
| 1989-01-11 | $4.93 | $5.00 | 39,563 | — | — |
| 1989-01-10 | $4.93 | $5.00 | 62,438 | — | — |
| 1989-01-09 | $4.67 | $4.73 | 14,063 | — | — |
| 1989-01-06 | $4.73 | $4.80 | 97,125 | — | — |
| 1989-01-05 | $4.53 | $4.60 | 43,125 | — | — |
| 1989-01-04 | $4.40 | $4.46 | 60,188 | — | — |
| 1989-01-03 | $4.33 | $4.40 | 49,875 | — | — |