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
- 1989-01-03 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 | $3.50 | $6.28 | 67,300 | — | — |
| 1989-12-28 | $3.63 | $6.50 | 116,000 | — | — |
| 1989-12-27 | $3.63 | $6.50 | 13,100 | — | — |
| 1989-12-26 | $3.63 | $6.50 | 31,600 | — | — |
| 1989-12-22 | $3.75 | $6.73 | 17,800 | — | — |
| 1989-12-21 | $3.63 | $6.50 | 84,700 | — | — |
| 1989-12-20 | $3.63 | $6.50 | 53,400 | — | — |
| 1989-12-19 | $3.63 | $6.50 | 60,100 | — | — |
| 1989-12-18 | $3.50 | $6.28 | 56,500 | — | — |
| 1989-12-15 | $3.63 | $6.50 | 14,300 | — | — |
| 1989-12-14 | $3.63 | $6.50 | 71,400 | — | — |
| 1989-12-13 | $3.50 | $6.28 | 38,400 | — | — |
| 1989-12-12 | $3.50 | $6.28 | 33,100 | — | — |
| 1989-12-11 | $3.38 | $6.06 | 70,500 | — | — |
| 1989-12-08 | $3.50 | $6.28 | 49,500 | — | — |
| 1989-12-07 | $3.38 | $6.06 | 31,300 | — | — |
| 1989-12-06 | $3.25 | $5.83 | 151,600 | — | — |
| 1989-12-05 | $3.63 | $6.50 | 25,200 | — | — |
| 1989-12-04 | $3.50 | $6.28 | 28,700 | — | — |
| 1989-12-01 | $3.63 | $6.50 | 41,700 | — | — |
| 1989-11-30 | $3.75 | $6.73 | 66,800 | — | — |
| 1989-11-29 | $3.75 | $6.73 | 33,100 | — | — |
| 1989-11-28 | $3.75 | $6.73 | 34,500 | — | — |
| 1989-11-27 | $3.88 | $6.95 | 5,100 | — | — |
| 1989-11-24 | $3.75 | $6.73 | 11,200 | — | — |
| 1989-11-22 | $4.00 | $7.18 | 39,300 | — | — |
| 1989-11-21 | $3.63 | $6.50 | 30,500 | — | — |
| 1989-11-20 | $3.75 | $6.73 | 32,400 | — | — |
| 1989-11-17 | $3.63 | $6.50 | 51,400 | — | — |
| 1989-11-16 | $3.50 | $6.28 | 41,600 | — | — |
| 1989-11-15 | $3.38 | $6.06 | 34,700 | — | — |
| 1989-11-14 | $3.50 | $6.28 | 101,000 | — | — |
| 1989-11-13 | $3.50 | $6.28 | 12,500 | — | — |
| 1989-11-10 | $3.50 | $6.28 | 74,100 | — | — |
| 1989-11-09 | $3.63 | $6.50 | 27,700 | — | — |
| 1989-11-08 | $3.50 | $6.28 | 31,800 | — | — |
| 1989-11-07 | $3.63 | $6.50 | 36,000 | — | — |
| 1989-11-06 | $3.38 | $6.06 | 20,600 | — | — |
| 1989-11-03 | $3.63 | $6.50 | 6,300 | — | — |
| 1989-11-02 | $3.63 | $6.50 | 23,700 | — | — |
| 1989-11-01 | $3.63 | $6.50 | 25,000 | — | — |
| 1989-10-31 | $3.50 | $6.28 | 50,900 | — | — |
| 1989-10-30 | $3.63 | $6.50 | 14,200 | — | — |
| 1989-10-27 | $3.63 | $6.50 | 2,200 | — | — |
| 1989-10-26 | $3.88 | $6.95 | 17,900 | — | — |
| 1989-10-25 | $3.75 | $6.73 | 57,300 | — | — |
| 1989-10-24 | $3.75 | $6.73 | 15,900 | — | — |
| 1989-10-23 | $3.63 | $6.50 | 7,200 | — | — |
| 1989-10-20 | $3.88 | $6.95 | 6,400 | — | — |
| 1989-10-19 | $3.88 | $6.95 | 7,300 | — | — |
| 1989-10-18 | $3.75 | $6.73 | 9,200 | — | — |
| 1989-10-17 | $3.75 | $6.73 | 38,200 | — | — |
| 1989-10-16 | $3.75 | $6.73 | 23,700 | — | — |
| 1989-10-13 | $4.00 | $7.18 | 28,800 | — | — |
| 1989-10-12 | $4.00 | $7.18 | 9,800 | — | — |
| 1989-10-11 | $4.00 | $7.18 | 31,400 | — | — |
| 1989-10-10 | $4.38 | $7.85 | 17,700 | — | — |
| 1989-10-09 | $4.63 | $8.30 | 2,600 | — | — |
| 1989-10-06 | $4.50 | $8.07 | 8,000 | — | — |
| 1989-10-05 | $4.63 | $8.30 | 10,600 | — | — |
| 1989-10-04 | $4.63 | $8.30 | 4,600 | — | — |
| 1989-10-03 | $4.88 | $8.75 | 22,400 | — | — |
| 1989-10-02 | $4.63 | $8.30 | 19,800 | — | — |
| 1989-09-29 | $4.63 | $8.30 | 6,600 | — | — |
| 1989-09-28 | $4.63 | $8.30 | 9,000 | — | — |
| 1989-09-27 | $4.63 | $8.30 | 8,000 | — | — |
| 1989-09-26 | $4.88 | $8.75 | 9,300 | — | — |
| 1989-09-25 | $4.63 | $8.30 | 13,800 | — | — |
| 1989-09-22 | $4.75 | $8.52 | 8,800 | — | — |
| 1989-09-21 | $4.75 | $8.52 | 11,000 | — | — |
| 1989-09-20 | $4.75 | $8.52 | 37,100 | — | — |
| 1989-09-19 | $4.88 | $8.75 | 10,500 | — | — |
| 1989-09-18 | $4.63 | $8.30 | 20,500 | — | — |
| 1989-09-15 | $4.75 | $8.52 | 9,500 | — | — |
| 1989-09-14 | $4.50 | $8.07 | 3,100 | — | — |
| 1989-09-13 | $4.75 | $8.52 | 25,600 | — | — |
| 1989-09-12 | $4.63 | $8.30 | 7,700 | — | — |
| 1989-09-11 | $4.63 | $8.30 | 19,300 | — | — |
| 1989-09-08 | $4.63 | $8.30 | 55,100 | — | — |
| 1989-09-07 | $4.50 | $8.07 | 15,500 | — | — |
| 1989-09-06 | $4.63 | $8.30 | 22,900 | — | — |
| 1989-09-05 | $4.50 | $8.07 | 18,600 | — | — |
| 1989-09-01 | $4.63 | $8.30 | 22,700 | — | — |
| 1989-08-31 | $4.75 | $8.52 | 6,400 | — | — |
| 1989-08-30 | $4.63 | $8.30 | 5,200 | — | — |
| 1989-08-29 | $4.50 | $8.07 | 22,600 | — | — |
| 1989-08-28 | $4.50 | $8.07 | 6,100 | — | — |
| 1989-08-25 | $4.50 | $8.07 | 7,400 | — | — |
| 1989-08-24 | $4.75 | $8.52 | 9,900 | — | — |
| 1989-08-23 | $4.50 | $8.07 | 2,500 | — | — |
| 1989-08-22 | $4.50 | $8.07 | 1,900 | — | — |
| 1989-08-21 | $4.63 | $8.30 | 4,600 | — | — |
| 1989-08-18 | $4.75 | $8.52 | 17,300 | — | — |
| 1989-08-17 | $4.63 | $8.30 | 3,700 | — | — |
| 1989-08-16 | $4.75 | $8.52 | 7,500 | — | — |
| 1989-08-15 | $4.75 | $8.52 | 4,800 | — | — |
| 1989-08-14 | $4.75 | $8.52 | 4,300 | — | — |
| 1989-08-11 | $4.50 | $8.07 | 46,100 | — | — |
| 1989-08-10 | $4.63 | $8.30 | 7,000 | — | — |
| 1989-08-09 | $4.75 | $8.52 | 32,300 | — | — |
| 1989-08-08 | $4.88 | $8.75 | 7,700 | — | — |
| 1989-08-07 | $5.00 | $8.97 | 17,800 | — | — |
| 1989-08-04 | $4.88 | $8.75 | 7,000 | — | — |
| 1989-08-03 | $4.88 | $8.75 | 5,800 | — | — |
| 1989-08-02 | $4.88 | $8.75 | 7,800 | — | — |
| 1989-08-01 | $5.00 | $8.97 | 26,300 | — | — |
| 1989-07-31 | $4.88 | $8.75 | 31,300 | — | — |
| 1989-07-28 | $5.00 | $8.97 | 12,500 | — | — |
| 1989-07-27 | $4.88 | $8.75 | 29,700 | — | — |
| 1989-07-26 | $5.00 | $8.97 | 39,400 | — | — |
| 1989-07-25 | $5.13 | $9.20 | 79,500 | — | — |
| 1989-07-24 | $4.75 | $8.52 | 137,300 | — | — |
| 1989-07-21 | $4.13 | $7.40 | 19,000 | — | — |
| 1989-07-20 | $4.25 | $7.63 | 29,700 | — | — |
| 1989-07-19 | $4.00 | $7.18 | 10,900 | — | — |
| 1989-07-18 | $4.00 | $7.18 | 14,500 | — | — |
| 1989-07-17 | $4.25 | $7.63 | 36,000 | — | — |
| 1989-07-14 | $4.25 | $7.63 | 48,800 | — | — |
| 1989-07-13 | $4.13 | $7.40 | 35,700 | — | — |
| 1989-07-12 | $4.38 | $7.85 | 18,700 | — | — |
| 1989-07-11 | $4.13 | $7.40 | 16,800 | — | — |
| 1989-07-10 | $4.13 | $7.40 | 38,900 | — | — |
| 1989-07-07 | $4.13 | $7.40 | 10,200 | — | — |
| 1989-07-06 | $4.13 | $7.40 | 47,500 | — | — |
| 1989-07-05 | $4.13 | $7.40 | 3,300 | — | — |
| 1989-07-03 | $4.38 | $7.85 | 12,100 | — | — |
| 1989-06-30 | $4.25 | $7.63 | 2,200 | — | — |
| 1989-06-29 | $4.38 | $7.85 | 25,200 | — | — |
| 1989-06-28 | $4.38 | $7.85 | 21,500 | — | — |
| 1989-06-27 | $4.38 | $7.85 | 5,400 | — | — |
| 1989-06-26 | $4.38 | $7.85 | 64,300 | — | — |
| 1989-06-23 | $4.63 | $8.30 | 17,700 | — | — |
| 1989-06-22 | $4.63 | $8.30 | 22,800 | — | — |
| 1989-06-21 | $4.25 | $7.63 | 84,800 | — | — |
| 1989-06-20 | $4.38 | $7.85 | 114,700 | — | — |
| 1989-06-19 | $4.38 | $7.85 | 68,200 | — | — |
| 1989-06-16 | $4.13 | $7.40 | 349,100 | — | — |
| 1989-06-15 | $4.38 | $7.85 | 45,600 | — | — |
| 1989-06-14 | $5.13 | $9.20 | 4,700 | — | — |
| 1989-06-13 | $5.13 | $9.20 | 34,800 | — | — |
| 1989-06-12 | $5.00 | $8.97 | 4,100 | — | — |
| 1989-06-09 | $5.13 | $9.20 | 67,400 | — | — |
| 1989-06-08 | $5.13 | $9.20 | 161,600 | — | — |
| 1989-06-07 | $5.25 | $9.42 | 143,700 | — | — |
| 1989-06-06 | $5.13 | $9.20 | 22,900 | — | — |
| 1989-06-05 | $5.13 | $9.20 | 217,900 | — | — |
| 1989-06-02 | $5.25 | $9.42 | 8,500 | — | — |
| 1989-06-01 | $5.25 | $9.42 | 29,400 | — | — |
| 1989-05-31 | $5.13 | $9.20 | 24,000 | — | — |
| 1989-05-30 | $5.13 | $9.20 | 67,200 | — | — |
| 1989-05-26 | $5.13 | $9.20 | 6,700 | — | — |
| 1989-05-25 | $5.25 | $9.42 | 20,300 | — | — |
| 1989-05-24 | $5.13 | $9.20 | 31,900 | — | — |
| 1989-05-23 | $5.38 | $9.64 | 30,600 | — | — |
| 1989-05-22 | $5.50 | $9.87 | 19,500 | — | — |
| 1989-05-19 | $5.63 | $10.09 | 18,300 | — | — |
| 1989-05-18 | $5.63 | $10.09 | 6,000 | — | — |
| 1989-05-17 | $5.75 | $10.32 | 24,600 | — | — |
| 1989-05-16 | $5.75 | $10.32 | 43,800 | — | — |
| 1989-05-15 | $5.75 | $10.32 | 37,300 | — | — |
| 1989-05-12 | $5.88 | $10.54 | 23,600 | — | — |
| 1989-05-11 | $5.75 | $10.32 | 12,300 | — | — |
| 1989-05-10 | $5.75 | $10.32 | 6,300 | — | — |
| 1989-05-09 | $5.75 | $10.32 | 29,700 | — | — |
| 1989-05-08 | $5.75 | $10.32 | 11,400 | — | — |
| 1989-05-05 | $5.88 | $10.54 | 12,900 | — | — |
| 1989-05-04 | $5.88 | $10.54 | 25,900 | — | — |
| 1989-05-03 | $5.88 | $10.54 | 25,800 | — | — |
| 1989-05-02 | $6.00 | $10.77 | 12,300 | — | — |
| 1989-05-01 | $5.88 | $10.54 | 17,600 | — | — |
| 1989-04-28 | $5.75 | $10.32 | 27,200 | — | — |
| 1989-04-27 | $6.00 | $10.77 | 51,800 | — | — |
| 1989-04-26 | $5.88 | $10.54 | 28,200 | — | — |
| 1989-04-25 | $5.88 | $10.54 | 26,500 | — | — |
| 1989-04-24 | $5.63 | $10.09 | 26,300 | — | — |
| 1989-04-21 | $5.88 | $10.54 | 35,200 | — | — |
| 1989-04-20 | $5.63 | $10.09 | 23,400 | — | — |
| 1989-04-19 | $5.63 | $10.09 | 23,900 | — | — |
| 1989-04-18 | $5.75 | $10.32 | 42,700 | — | — |
| 1989-04-17 | $5.75 | $10.32 | 7,800 | — | — |
| 1989-04-14 | $5.75 | $10.32 | 9,700 | — | — |
| 1989-04-13 | $5.63 | $10.09 | 50,600 | — | — |
| 1989-04-12 | $5.63 | $10.09 | 34,400 | — | — |
| 1989-04-11 | $5.63 | $10.09 | 8,700 | — | — |
| 1989-04-10 | $5.63 | $10.09 | 20,000 | — | — |
| 1989-04-07 | $6.00 | $10.77 | 19,900 | — | — |
| 1989-04-06 | $6.00 | $10.77 | 46,300 | — | — |
| 1989-04-05 | $5.88 | $10.54 | 32,500 | — | — |
| 1989-04-04 | $5.88 | $10.54 | 29,000 | — | — |
| 1989-04-03 | $6.00 | $10.77 | 23,800 | — | — |
| 1989-03-31 | $5.88 | $10.54 | 17,300 | — | — |
| 1989-03-30 | $5.88 | $10.54 | 30,800 | — | — |
| 1989-03-29 | $6.00 | $10.77 | 84,600 | — | — |
| 1989-03-28 | $6.00 | $10.77 | 89,500 | — | — |
| 1989-03-27 | $6.00 | $10.77 | 40,500 | — | — |
| 1989-03-23 | $6.00 | $10.77 | 204,700 | — | — |
| 1989-03-22 | $5.88 | $10.54 | 230,800 | — | — |
| 1989-03-21 | $5.38 | $9.64 | 49,800 | — | — |
| 1989-03-20 | $5.13 | $9.20 | 27,000 | — | — |
| 1989-03-17 | $5.38 | $9.64 | 81,700 | — | — |
| 1989-03-16 | $5.63 | $10.09 | 81,500 | — | — |
| 1989-03-15 | $5.50 | $9.87 | 62,300 | — | — |
| 1989-03-14 | $5.63 | $10.09 | 34,400 | — | — |
| 1989-03-13 | $5.50 | $9.87 | 53,600 | — | — |
| 1989-03-10 | $5.63 | $10.09 | 104,900 | — | — |
| 1989-03-09 | $5.75 | $10.32 | 186,900 | — | — |
| 1989-03-08 | $9.38 | $9.37 | 143,800 | — | — |
| 1989-03-07 | $10.00 | $10.00 | 135,600 | — | — |
| 1989-03-06 | $10.00 | $10.00 | 380,800 | — | — |
| 1989-03-03 | $9.63 | $9.63 | 168,200 | — | — |
| 1989-03-02 | $9.38 | $9.37 | 92,800 | — | — |
| 1989-03-01 | $9.13 | $9.12 | 180,900 | — | — |
| 1989-02-28 | $9.00 | $9.00 | 147,800 | — | — |
| 1989-02-27 | $9.38 | $9.37 | 223,300 | — | — |
| 1989-02-24 | $9.50 | $9.50 | 81,100 | — | — |
| 1989-02-23 | $9.75 | $9.75 | 95,800 | — | — |
| 1989-02-22 | $10.00 | $10.00 | 78,700 | — | — |
| 1989-02-21 | $10.13 | $10.12 | 123,000 | — | — |
| 1989-02-17 | $10.13 | $10.12 | 182,900 | — | — |
| 1989-02-16 | $10.25 | $10.25 | 454,900 | — | — |
| 1989-02-15 | $10.00 | $10.00 | 523,100 | — | — |
| 1989-02-14 | $8.00 | $8.00 | 13,100 | — | — |
| 1989-02-13 | $8.00 | $8.00 | 6,800 | — | — |
| 1989-02-10 | $8.00 | $8.00 | 24,600 | — | — |
| 1989-02-09 | $8.25 | $8.25 | 9,900 | — | — |
| 1989-02-08 | $8.38 | $8.38 | 6,000 | — | — |
| 1989-02-07 | $8.38 | $8.38 | 10,600 | — | — |
| 1989-02-06 | $8.38 | $8.38 | 23,100 | — | — |
| 1989-02-03 | $8.50 | $8.50 | 9,000 | — | — |
| 1989-02-02 | $8.38 | $8.38 | 8,900 | — | — |
| 1989-02-01 | $8.38 | $8.38 | 11,700 | — | — |
| 1989-01-31 | $8.38 | $8.38 | 13,800 | — | — |
| 1989-01-30 | $8.50 | $8.50 | 25,200 | — | — |
| 1989-01-27 | $8.50 | $8.50 | 16,500 | — | — |
| 1989-01-26 | $8.50 | $8.50 | 9,200 | — | — |
| 1989-01-25 | $8.50 | $8.50 | 17,700 | — | — |
| 1989-01-24 | $8.88 | $8.87 | 18,600 | — | — |
| 1989-01-23 | $8.50 | $8.50 | 14,100 | — | — |
| 1989-01-20 | $8.50 | $8.50 | 4,300 | — | — |
| 1989-01-19 | $8.50 | $8.50 | 7,700 | — | — |
| 1989-01-18 | $8.50 | $8.50 | 10,600 | — | — |
| 1989-01-17 | $8.50 | $8.50 | 12,800 | — | — |
| 1989-01-16 | $8.50 | $8.50 | 16,900 | — | — |
| 1989-01-13 | $8.63 | $8.62 | 23,700 | — | — |
| 1989-01-12 | $8.50 | $8.50 | 4,600 | — | — |
| 1989-01-11 | $8.50 | $8.50 | 4,300 | — | — |
| 1989-01-10 | $8.63 | $8.62 | 7,200 | — | — |
| 1989-01-09 | $8.50 | $8.50 | 18,800 | — | — |
| 1989-01-06 | $8.63 | $8.62 | 13,400 | — | — |
| 1989-01-05 | $8.63 | $8.62 | 11,500 | — | — |
| 1989-01-04 | $8.63 | $8.62 | 3,900 | — | — |
| 1989-01-03 | $8.75 | $8.75 | 12,300 | — | — |