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
- 1981-12-31 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 | $4.78 | $4.78 | 208,931 | — | — |
| 1989-12-28 | $4.78 | $4.78 | 376,801 | — | — |
| 1989-12-27 | $4.80 | $4.80 | 520,517 | — | — |
| 1989-12-26 | $4.74 | $4.74 | 114,731 | — | — |
| 1989-12-22 | $4.74 | $4.74 | 113,523 | — | — |
| 1989-12-21 | $4.72 | $4.72 | 535,009 | — | — |
| 1989-12-20 | $4.67 | $4.67 | 390,086 | — | — |
| 1989-12-19 | $4.68 | $4.68 | 446,848 | — | — |
| 1989-12-18 | $4.65 | $4.65 | 475,832 | — | — |
| 1989-12-15 | $4.80 | $4.80 | 1,496,336 | — | — |
| 1989-12-14 | $4.72 | $4.72 | 643,702 | — | — |
| 1989-12-13 | $4.69 | $4.69 | 577,279 | — | — |
| 1989-12-12 | $4.67 | $4.67 | 489,117 | — | — |
| 1989-12-11 | $4.64 | $4.64 | 433,563 | — | — |
| 1989-12-08 | $4.62 | $4.62 | 45,892 | — | — |
| 1989-12-07 | $4.60 | $4.60 | 410,617 | — | — |
| 1989-12-06 | $4.57 | $4.57 | 574,863 | — | — |
| 1989-12-05 | $4.60 | $4.60 | 502,402 | — | — |
| 1989-12-04 | $4.63 | $4.63 | 653,364 | — | — |
| 1989-12-01 | $4.63 | $4.63 | 415,448 | — | — |
| 1989-11-30 | $4.64 | $4.64 | 246,370 | — | — |
| 1989-11-29 | $4.64 | $4.64 | 1,659,375 | — | — |
| 1989-11-28 | $4.66 | $4.66 | 526,556 | — | — |
| 1989-11-27 | $4.65 | $4.65 | 474,625 | — | — |
| 1989-11-24 | $4.63 | $4.63 | 85,746 | — | — |
| 1989-11-22 | $4.60 | $4.60 | 320,040 | — | — |
| 1989-11-21 | $4.55 | $4.55 | 840,557 | — | — |
| 1989-11-20 | $4.62 | $4.62 | 913,018 | — | — |
| 1989-11-17 | $4.75 | $4.75 | 1,113,496 | — | — |
| 1989-11-16 | $4.56 | $4.56 | 774,133 | — | — |
| 1989-11-15 | $4.48 | $4.48 | 1,171,465 | — | — |
| 1989-11-14 | $4.39 | $4.39 | 1,108,665 | — | — |
| 1989-11-13 | $4.33 | $4.33 | 335,740 | — | — |
| 1989-11-10 | $4.33 | $4.33 | 54,346 | — | — |
| 1989-11-09 | $4.30 | $4.30 | 1,376,774 | — | — |
| 1989-11-08 | $4.26 | $4.26 | 719,787 | — | — |
| 1989-11-07 | $4.24 | $4.24 | 370,763 | — | — |
| 1989-11-06 | $4.22 | $4.22 | 365,932 | — | — |
| 1989-11-03 | $4.26 | $4.26 | 473,417 | — | — |
| 1989-11-02 | $4.31 | $4.31 | 380,424 | — | — |
| 1989-11-01 | $4.31 | $4.31 | 471,002 | — | — |
| 1989-10-31 | $4.34 | $4.34 | 666,648 | — | — |
| 1989-10-30 | $4.25 | $4.25 | 472,209 | — | — |
| 1989-10-27 | $4.24 | $4.24 | 817,610 | — | — |
| 1989-10-26 | $4.16 | $4.16 | 1,237,889 | — | — |
| 1989-10-25 | $4.16 | $4.16 | 885,241 | — | — |
| 1989-10-24 | $4.17 | $4.17 | 676,310 | — | — |
| 1989-10-23 | $4.18 | $4.18 | 906,980 | — | — |
| 1989-10-20 | $4.17 | $4.17 | 1,217,358 | — | — |
| 1989-10-19 | $4.13 | $4.13 | 1,248,758 | — | — |
| 1989-10-18 | $4.09 | $4.09 | 473,417 | — | — |
| 1989-10-17 | $4.09 | $4.09 | 1,063,980 | — | — |
| 1989-10-16 | $4.08 | $4.08 | 1,495,128 | — | — |
| 1989-10-13 | $4.16 | $4.16 | 289,847 | — | — |
| 1989-10-12 | $4.34 | $4.34 | 105,070 | — | — |
| 1989-10-11 | $4.35 | $4.35 | 240,332 | — | — |
| 1989-10-10 | $4.38 | $4.38 | 158,208 | — | — |
| 1989-10-09 | $4.36 | $4.36 | 146,131 | — | — |
| 1989-10-06 | $4.37 | $4.37 | 316,416 | — | — |
| 1989-10-05 | $4.42 | $4.42 | 480,663 | — | — |
| 1989-10-04 | $4.35 | $4.35 | 452,886 | — | — |
| 1989-10-03 | $4.36 | $4.36 | 393,709 | — | — |
| 1989-10-02 | $4.34 | $4.34 | 576,071 | — | — |
| 1989-09-29 | $4.24 | $4.24 | 516,894 | — | — |
| 1989-09-28 | $4.18 | $4.18 | 832,103 | — | — |
| 1989-09-27 | $4.22 | $4.22 | 270,524 | — | — |
| 1989-09-26 | $4.24 | $4.24 | 371,970 | — | — |
| 1989-09-25 | $4.24 | $4.24 | 496,363 | — | — |
| 1989-09-22 | $4.26 | $4.26 | 229,462 | — | — |
| 1989-09-21 | $4.22 | $4.22 | 451,678 | — | — |
| 1989-09-20 | $4.26 | $4.26 | 304,339 | — | — |
| 1989-09-19 | $4.31 | $4.31 | 216,178 | — | — |
| 1989-09-18 | $4.32 | $4.32 | 349,024 | — | — |
| 1989-09-15 | $4.35 | $4.35 | 1,150,935 | — | — |
| 1989-09-14 | $4.39 | $4.39 | 630,417 | — | — |
| 1989-09-13 | $4.40 | $4.40 | 253,616 | — | — |
| 1989-09-12 | $4.41 | $4.41 | 835,726 | — | — |
| 1989-09-11 | $4.37 | $4.37 | 140,093 | — | — |
| 1989-09-08 | $4.41 | $4.41 | 665,441 | — | — |
| 1989-09-07 | $4.48 | $4.48 | 1,404,551 | — | — |
| 1989-09-06 | $4.56 | $4.56 | 602,640 | — | — |
| 1989-09-05 | $4.46 | $4.46 | 638,871 | — | — |
| 1989-09-01 | $4.40 | $4.40 | 167,870 | — | — |
| 1989-08-31 | $4.40 | $4.40 | 101,446 | — | — |
| 1989-08-30 | $4.41 | $4.41 | 311,586 | — | — |
| 1989-08-29 | $4.41 | $4.41 | 285,016 | — | — |
| 1989-08-28 | $4.39 | $4.39 | 338,155 | — | — |
| 1989-08-25 | $4.36 | $4.36 | 747,564 | — | — |
| 1989-08-24 | $4.33 | $4.33 | 573,656 | — | — |
| 1989-08-23 | $4.25 | $4.25 | 184,778 | — | — |
| 1989-08-22 | $4.23 | $4.23 | 334,532 | — | — |
| 1989-08-21 | $4.22 | $4.22 | 455,302 | — | — |
| 1989-08-18 | $4.23 | $4.23 | 411,824 | — | — |
| 1989-08-17 | $4.24 | $4.24 | 1,391,266 | — | — |
| 1989-08-16 | $4.29 | $4.29 | 270,524 | — | — |
| 1989-08-15 | $4.29 | $4.29 | 685,972 | — | — |
| 1989-08-14 | $4.29 | $4.29 | 152,170 | — | — |
| 1989-08-11 | $4.31 | $4.31 | 301,924 | — | — |
| 1989-08-10 | $4.37 | $4.37 | 421,486 | — | — |
| 1989-08-09 | $4.36 | $4.36 | 435,978 | — | — |
| 1989-08-08 | $4.43 | $4.43 | 1,083,304 | — | — |
| 1989-08-07 | $4.39 | $4.39 | 996,349 | — | — |
| 1989-08-04 | $4.33 | $4.33 | 561,579 | — | — |
| 1989-08-03 | $4.29 | $4.29 | 272,939 | — | — |
| 1989-08-02 | $4.33 | $4.33 | 336,947 | — | — |
| 1989-08-01 | $4.35 | $4.35 | 570,033 | — | — |
| 1989-07-31 | $4.38 | $4.38 | 458,925 | — | — |
| 1989-07-28 | $4.35 | $4.35 | 945,626 | — | — |
| 1989-07-27 | $4.45 | $4.45 | 492,740 | — | — |
| 1989-07-26 | $4.50 | $4.50 | 376,801 | — | — |
| 1989-07-25 | $4.48 | $4.48 | 204,101 | — | — |
| 1989-07-24 | $4.51 | $4.51 | 135,262 | — | — |
| 1989-07-21 | $4.55 | $4.55 | 278,978 | — | — |
| 1989-07-20 | $4.50 | $4.50 | 478,248 | — | — |
| 1989-07-19 | $4.35 | $4.35 | 1,365,905 | — | — |
| 1989-07-18 | $4.25 | $4.25 | 1,006,011 | — | — |
| 1989-07-17 | $4.29 | $4.29 | 462,548 | — | — |
| 1989-07-14 | $4.29 | $4.29 | 402,163 | — | — |
| 1989-07-13 | $4.26 | $4.26 | 183,570 | — | — |
| 1989-07-12 | $4.34 | $4.34 | 169,077 | — | — |
| 1989-07-11 | $4.36 | $4.36 | 304,339 | — | — |
| 1989-07-10 | $4.36 | $4.36 | 330,909 | — | — |
| 1989-07-07 | $4.34 | $4.34 | 600,225 | — | — |
| 1989-07-06 | $4.33 | $4.33 | 234,293 | — | — |
| 1989-07-05 | $4.32 | $4.32 | 342,986 | — | — |
| 1989-07-03 | $4.32 | $4.32 | 150,962 | — | — |
| 1989-06-30 | $4.34 | $4.34 | 353,855 | — | — |
| 1989-06-29 | $4.35 | $4.35 | 1,247,550 | — | — |
| 1989-06-28 | $4.47 | $4.47 | 1,317,597 | — | — |
| 1989-06-27 | $4.55 | $4.55 | 353,855 | — | — |
| 1989-06-26 | $4.54 | $4.54 | 171,493 | — | — |
| 1989-06-23 | $4.55 | $4.55 | 650,948 | — | — |
| 1989-06-22 | $4.44 | $4.44 | 469,794 | — | — |
| 1989-06-21 | $4.47 | $4.47 | 138,885 | — | — |
| 1989-06-20 | $4.48 | $4.48 | 324,870 | — | — |
| 1989-06-19 | $4.48 | $4.48 | 210,139 | — | — |
| 1989-06-16 | $4.54 | $4.54 | 631,625 | — | — |
| 1989-06-15 | $4.47 | $4.47 | 206,516 | — | — |
| 1989-06-14 | $4.53 | $4.53 | 299,509 | — | — |
| 1989-06-13 | $4.53 | $4.53 | 339,363 | — | — |
| 1989-06-12 | $4.56 | $4.56 | 272,939 | — | — |
| 1989-06-09 | $4.60 | $4.60 | 301,924 | — | — |
| 1989-06-08 | $4.59 | $4.59 | 398,540 | — | — |
| 1989-06-07 | $4.62 | $4.62 | 112,316 | — | — |
| 1989-06-06 | $4.62 | $4.62 | 417,863 | — | — |
| 1989-06-05 | $4.59 | $4.59 | 1,206,489 | — | — |
| 1989-06-02 | $4.59 | $4.59 | 921,472 | — | — |
| 1989-06-01 | $4.49 | $4.49 | 519,309 | — | — |
| 1989-05-31 | $4.46 | $4.46 | 342,986 | — | — |
| 1989-05-30 | $4.45 | $4.45 | 128,016 | — | — |
| 1989-05-26 | $4.47 | $4.47 | 213,762 | — | — |
| 1989-05-25 | $4.45 | $4.45 | 100,239 | — | — |
| 1989-05-24 | $4.43 | $4.43 | 157,001 | — | — |
| 1989-05-23 | $4.43 | $4.43 | 195,647 | — | — |
| 1989-05-22 | $4.49 | $4.49 | 612,302 | — | — |
| 1989-05-19 | $4.53 | $4.53 | 1,018,088 | — | — |
| 1989-05-18 | $4.44 | $4.44 | 681,141 | — | — |
| 1989-05-17 | $4.37 | $4.37 | 579,694 | — | — |
| 1989-05-16 | $4.35 | $4.35 | 257,239 | — | — |
| 1989-05-15 | $4.31 | $4.31 | 391,294 | — | — |
| 1989-05-12 | $4.30 | $4.30 | 1,188,373 | — | — |
| 1989-05-11 | $4.15 | $4.15 | 351,440 | — | — |
| 1989-05-10 | $4.16 | $4.16 | 392,501 | — | — |
| 1989-05-09 | $4.14 | $4.14 | 518,102 | — | — |
| 1989-05-08 | $4.14 | $4.14 | 1,237,889 | — | — |
| 1989-05-05 | $4.14 | $4.14 | 2,981,802 | — | — |
| 1989-05-04 | $4.22 | $4.22 | 1,280,158 | — | — |
| 1989-05-03 | $4.20 | $4.20 | 3,351,357 | — | — |
| 1989-05-02 | $4.35 | $4.35 | 1,493,920 | — | — |
| 1989-05-01 | $4.34 | $4.34 | 178,739 | — | — |
| 1989-04-28 | $4.41 | $4.41 | 499,986 | — | — |
| 1989-04-27 | $4.42 | $4.42 | 1,121,950 | — | — |
| 1989-04-26 | $4.35 | $4.35 | 108,693 | — | — |
| 1989-04-25 | $4.36 | $4.36 | 949,249 | — | — |
| 1989-04-24 | $4.31 | $4.31 | 252,409 | — | — |
| 1989-04-21 | $4.25 | $4.25 | 435,978 | — | — |
| 1989-04-20 | $4.18 | $4.18 | 550,710 | — | — |
| 1989-04-19 | $4.20 | $4.20 | 338,155 | — | — |
| 1989-04-18 | $4.20 | $4.20 | 285,016 | — | — |
| 1989-04-17 | $4.18 | $4.18 | 528,971 | — | — |
| 1989-04-14 | $4.20 | $4.20 | 336,947 | — | — |
| 1989-04-13 | $4.15 | $4.15 | 556,748 | — | — |
| 1989-04-12 | $4.18 | $4.18 | 917,849 | — | — |
| 1989-04-11 | $4.11 | $4.11 | 887,657 | — | — |
| 1989-04-10 | $4.07 | $4.07 | 243,955 | — | — |
| 1989-04-07 | $4.06 | $4.06 | 658,194 | — | — |
| 1989-04-06 | $4.04 | $4.04 | 91,785 | — | — |
| 1989-04-05 | $4.04 | $4.04 | 82,123 | — | — |
| 1989-04-04 | $4.04 | $4.04 | 571,240 | — | — |
| 1989-04-03 | $4.05 | $4.05 | 626,794 | — | — |
| 1989-03-31 | $4.05 | $4.05 | 375,594 | — | — |
| 1989-03-30 | $4.03 | $4.03 | 80,916 | — | — |
| 1989-03-29 | $4.07 | $4.07 | 193,231 | — | — |
| 1989-03-28 | $4.07 | $4.07 | 190,816 | — | — |
| 1989-03-27 | $4.08 | $4.08 | 229,462 | — | — |
| 1989-03-23 | $4.02 | $4.02 | 771,718 | — | — |
| 1989-03-22 | $4.06 | $4.06 | 514,479 | — | — |
| 1989-03-21 | $4.08 | $4.08 | 498,779 | — | — |
| 1989-03-20 | $4.03 | $4.03 | 749,979 | — | — |
| 1989-03-17 | $4.04 | $4.04 | 920,265 | — | — |
| 1989-03-16 | $4.16 | $4.16 | 1,464,936 | — | — |
| 1989-03-15 | $4.12 | $4.12 | 771,718 | — | — |
| 1989-03-14 | $4.18 | $4.18 | 491,532 | — | — |
| 1989-03-13 | $4.23 | $4.23 | 143,716 | — | — |
| 1989-03-10 | $4.23 | $4.23 | 628,002 | — | — |
| 1989-03-09 | $4.31 | $4.31 | 211,347 | — | — |
| 1989-03-08 | $4.30 | $4.30 | 417,863 | — | — |
| 1989-03-07 | $4.30 | $4.30 | 508,440 | — | — |
| 1989-03-06 | $4.22 | $4.22 | 105,070 | — | — |
| 1989-03-03 | $4.16 | $4.16 | 152,170 | — | — |
| 1989-03-02 | $4.18 | $4.18 | 398,540 | — | — |
| 1989-03-01 | $4.17 | $4.17 | 356,270 | — | — |
| 1989-02-28 | $4.17 | $4.17 | 297,093 | — | — |
| 1989-02-27 | $4.14 | $4.14 | 177,531 | — | — |
| 1989-02-24 | $4.10 | $4.10 | 252,409 | — | — |
| 1989-02-23 | $4.13 | $4.13 | 333,324 | — | — |
| 1989-02-22 | $4.19 | $4.19 | 224,632 | — | — |
| 1989-02-21 | $4.23 | $4.23 | 225,839 | — | — |
| 1989-02-17 | $4.29 | $4.29 | 163,039 | — | — |
| 1989-02-16 | $4.27 | $4.27 | 182,362 | — | — |
| 1989-02-15 | $4.29 | $4.29 | 357,478 | — | — |
| 1989-02-14 | $4.26 | $4.26 | 431,148 | — | — |
| 1989-02-13 | $4.26 | $4.26 | 272,939 | — | — |
| 1989-02-10 | $4.32 | $4.32 | 574,863 | — | — |
| 1989-02-09 | $4.36 | $4.36 | 398,540 | — | — |
| 1989-02-08 | $4.40 | $4.40 | 603,848 | — | — |
| 1989-02-07 | $4.39 | $4.39 | 413,032 | — | — |
| 1989-02-06 | $4.38 | $4.38 | 839,349 | — | — |
| 1989-02-03 | $4.39 | $4.39 | 509,648 | — | — |
| 1989-02-02 | $4.47 | $4.47 | 1,251,173 | — | — |
| 1989-02-01 | $4.32 | $4.32 | 873,164 | — | — |
| 1989-01-31 | $4.21 | $4.21 | 146,131 | — | — |
| 1989-01-30 | $4.21 | $4.21 | 158,208 | — | — |
| 1989-01-27 | $4.20 | $4.20 | 1,143,688 | — | — |
| 1989-01-26 | $4.21 | $4.21 | 727,033 | — | — |
| 1989-01-25 | $4.07 | $4.07 | 1,172,673 | — | — |
| 1989-01-24 | $4.07 | $4.07 | 679,933 | — | — |
| 1989-01-23 | $4.06 | $4.06 | 524,140 | — | — |
| 1989-01-20 | $4.09 | $4.09 | 1,640,052 | — | — |
| 1989-01-19 | $4.19 | $4.19 | 1,078,473 | — | — |
| 1989-01-18 | $4.14 | $4.14 | 1,008,426 | — | — |
| 1989-01-17 | $4.08 | $4.08 | 1,083,304 | — | — |
| 1989-01-16 | $4.05 | $4.05 | 693,218 | — | — |
| 1989-01-13 | $3.94 | $3.94 | 833,310 | — | — |
| 1989-01-12 | $3.89 | $3.89 | 882,826 | — | — |
| 1989-01-11 | $3.89 | $3.89 | 248,785 | — | — |
| 1989-01-10 | $3.88 | $3.88 | 89,370 | — | — |
| 1989-01-09 | $3.89 | $3.89 | 321,247 | — | — |
| 1989-01-06 | $3.89 | $3.89 | 770,510 | — | — |
| 1989-01-05 | $3.93 | $3.93 | 675,102 | — | — |
| 1989-01-04 | $3.93 | $3.93 | 421,486 | — | — |
| 1989-01-03 | $3.89 | $3.89 | 338,155 | — | — |