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
- 1984-06-04 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 | $5.26 | $5.26 | 30,713 | — | — |
| 1989-12-28 | $5.15 | $5.15 | 101,250 | — | — |
| 1989-12-27 | $4.96 | $4.96 | 16,200 | — | — |
| 1989-12-26 | $4.89 | $4.89 | 1,688 | — | — |
| 1989-12-22 | $4.96 | $4.96 | 80,663 | — | — |
| 1989-12-21 | $4.89 | $4.89 | 95,175 | — | — |
| 1989-12-20 | $4.74 | $4.74 | 7,088 | — | — |
| 1989-12-19 | $4.81 | $4.81 | 47,588 | — | — |
| 1989-12-18 | $4.74 | $4.74 | 49,613 | — | — |
| 1989-12-15 | $4.89 | $4.89 | 14,175 | — | — |
| 1989-12-14 | $4.81 | $4.81 | 3,375 | — | — |
| 1989-12-13 | $4.89 | $4.89 | 150,188 | — | — |
| 1989-12-12 | $4.74 | $4.74 | 129,600 | — | — |
| 1989-12-11 | $4.59 | $4.59 | 38,138 | — | — |
| 1989-12-08 | $4.59 | $4.59 | 10,463 | — | — |
| 1989-12-07 | $4.74 | $4.74 | 112,050 | — | — |
| 1989-12-06 | $4.52 | $4.52 | 168,075 | — | — |
| 1989-12-05 | $4.52 | $4.52 | 51,300 | — | — |
| 1989-12-04 | $4.74 | $4.74 | 33,075 | — | — |
| 1989-12-01 | $4.81 | $4.81 | 36,788 | — | — |
| 1989-11-30 | $4.74 | $4.74 | 158,625 | — | — |
| 1989-11-29 | $4.74 | $4.74 | 29,700 | — | — |
| 1989-11-28 | $4.78 | $4.78 | 185,963 | — | — |
| 1989-11-27 | $5.19 | $5.19 | 113,738 | — | — |
| 1989-11-24 | $5.19 | $5.19 | 10,463 | — | — |
| 1989-11-22 | $5.26 | $5.26 | 76,275 | — | — |
| 1989-11-21 | $5.33 | $5.33 | 84,038 | — | — |
| 1989-11-20 | $5.33 | $5.33 | 32,738 | — | — |
| 1989-11-17 | $5.33 | $5.33 | 37,800 | — | — |
| 1989-11-16 | $5.33 | $5.33 | 89,438 | — | — |
| 1989-11-15 | $5.19 | $5.19 | 17,888 | — | — |
| 1989-11-14 | $5.15 | $5.15 | 53,663 | — | — |
| 1989-11-13 | $5.11 | $5.11 | 90,788 | — | — |
| 1989-11-10 | $5.26 | $5.26 | 66,488 | — | — |
| 1989-11-09 | $5.41 | $5.41 | 364,500 | — | — |
| 1989-11-08 | $5.04 | $5.04 | 48,938 | — | — |
| 1989-11-07 | $4.89 | $4.89 | 93,488 | — | — |
| 1989-11-06 | $4.81 | $4.81 | 26,325 | — | — |
| 1989-11-03 | $4.81 | $4.81 | 102,600 | — | — |
| 1989-11-02 | $4.81 | $4.81 | 196,088 | — | — |
| 1989-11-01 | $5.11 | $5.11 | 62,100 | — | — |
| 1989-10-31 | $4.96 | $4.96 | 352,350 | — | — |
| 1989-10-30 | $4.74 | $4.74 | 52,313 | — | — |
| 1989-10-27 | $4.74 | $4.74 | 241,988 | — | — |
| 1989-10-26 | $4.81 | $4.81 | 29,700 | — | — |
| 1989-10-25 | $4.81 | $4.81 | 18,225 | — | — |
| 1989-10-24 | $4.81 | $4.81 | 59,738 | — | — |
| 1989-10-23 | $4.89 | $4.89 | 52,988 | — | — |
| 1989-10-20 | $4.67 | $4.67 | 29,700 | — | — |
| 1989-10-19 | $4.89 | $4.89 | 465,750 | — | — |
| 1989-10-18 | $4.44 | $4.44 | 171,450 | — | — |
| 1989-10-17 | $4.52 | $4.52 | 102,938 | — | — |
| 1989-10-16 | $4.52 | $4.52 | 262,238 | — | — |
| 1989-10-13 | $4.81 | $4.81 | 132,975 | — | — |
| 1989-10-12 | $5.04 | $5.04 | 57,038 | — | — |
| 1989-10-11 | $5.04 | $5.04 | 71,888 | — | — |
| 1989-10-10 | $5.04 | $5.04 | 79,988 | — | — |
| 1989-10-09 | $5.11 | $5.11 | 69,863 | — | — |
| 1989-10-06 | $5.04 | $5.04 | 40,838 | — | — |
| 1989-10-05 | $5.04 | $5.04 | 119,813 | — | — |
| 1989-10-04 | $4.96 | $4.96 | 116,100 | — | — |
| 1989-10-03 | $5.00 | $5.00 | 218,363 | — | — |
| 1989-10-02 | $5.04 | $5.04 | 66,488 | — | — |
| 1989-09-29 | $4.74 | $4.74 | 144,788 | — | — |
| 1989-09-28 | $4.67 | $4.67 | 118,125 | — | — |
| 1989-09-27 | $4.59 | $4.59 | 70,875 | — | — |
| 1989-09-26 | $4.52 | $4.52 | 45,563 | — | — |
| 1989-09-25 | $4.59 | $4.59 | 62,775 | — | — |
| 1989-09-22 | $4.67 | $4.67 | 44,213 | — | — |
| 1989-09-21 | $4.59 | $4.59 | 30,375 | — | — |
| 1989-09-20 | $4.59 | $4.59 | 85,725 | — | — |
| 1989-09-19 | $4.59 | $4.59 | 94,838 | — | — |
| 1989-09-18 | $4.59 | $4.59 | 31,388 | — | — |
| 1989-09-15 | $4.48 | $4.48 | 89,775 | — | — |
| 1989-09-14 | $4.44 | $4.44 | 51,975 | — | — |
| 1989-09-13 | $4.52 | $4.52 | 65,138 | — | — |
| 1989-09-12 | $4.44 | $4.44 | 120,488 | — | — |
| 1989-09-11 | $4.37 | $4.37 | 117,113 | — | — |
| 1989-09-08 | $4.26 | $4.26 | 28,350 | — | — |
| 1989-09-07 | $4.22 | $4.22 | 84,375 | — | — |
| 1989-09-06 | $4.15 | $4.15 | 80,325 | — | — |
| 1989-09-05 | $4.30 | $4.30 | 140,738 | — | — |
| 1989-09-01 | $4.30 | $4.30 | 66,488 | — | — |
| 1989-08-31 | $4.37 | $4.37 | 129,263 | — | — |
| 1989-08-30 | $4.30 | $4.30 | 126,900 | — | — |
| 1989-08-29 | $4.30 | $4.30 | 14,850 | — | — |
| 1989-08-28 | $4.22 | $4.22 | 237,600 | — | — |
| 1989-08-25 | $4.30 | $4.30 | 302,400 | — | — |
| 1989-08-24 | $4.30 | $4.30 | 269,325 | — | — |
| 1989-08-23 | $3.93 | $3.93 | 265,950 | — | — |
| 1989-08-22 | $4.00 | $4.00 | 27,675 | — | — |
| 1989-08-21 | $4.04 | $4.04 | 76,950 | — | — |
| 1989-08-18 | $4.37 | $4.37 | 22,950 | — | — |
| 1989-08-17 | $4.37 | $4.37 | 68,513 | — | — |
| 1989-08-16 | $4.44 | $4.44 | 177,863 | — | — |
| 1989-08-15 | $4.37 | $4.37 | 160,988 | — | — |
| 1989-08-14 | $4.22 | $4.22 | 83,363 | — | — |
| 1989-08-11 | $4.22 | $4.22 | 238,275 | — | — |
| 1989-08-10 | $4.26 | $4.26 | 178,875 | — | — |
| 1989-08-09 | $4.15 | $4.15 | 114,750 | — | — |
| 1989-08-08 | $4.30 | $4.30 | 124,200 | — | — |
| 1989-08-07 | $4.22 | $4.22 | 215,325 | — | — |
| 1989-08-04 | $4.00 | $4.00 | 186,638 | — | — |
| 1989-08-03 | $3.78 | $3.78 | 126,563 | — | — |
| 1989-08-02 | $3.63 | $3.63 | 182,250 | — | — |
| 1989-08-01 | $3.70 | $3.70 | 76,613 | — | — |
| 1989-07-31 | $3.70 | $3.70 | 44,550 | — | — |
| 1989-07-28 | $3.70 | $3.70 | 112,725 | — | — |
| 1989-07-27 | $3.93 | $3.93 | 105,975 | — | — |
| 1989-07-26 | $3.93 | $3.93 | 152,888 | — | — |
| 1989-07-25 | $3.93 | $3.93 | 189,338 | — | — |
| 1989-07-24 | $4.00 | $4.00 | 43,200 | — | — |
| 1989-07-21 | $3.85 | $3.85 | 25,650 | — | — |
| 1989-07-20 | $4.00 | $4.00 | 106,988 | — | — |
| 1989-07-19 | $4.00 | $4.00 | 39,825 | — | — |
| 1989-07-18 | $4.15 | $4.15 | 128,588 | — | — |
| 1989-07-17 | $4.22 | $4.22 | 60,413 | — | — |
| 1989-07-14 | $4.22 | $4.22 | 85,050 | — | — |
| 1989-07-13 | $3.93 | $3.93 | 39,150 | — | — |
| 1989-07-12 | $4.07 | $4.07 | 42,188 | — | — |
| 1989-07-11 | $4.07 | $4.07 | 36,450 | — | — |
| 1989-07-10 | $4.00 | $4.00 | 54,675 | — | — |
| 1989-07-07 | $4.04 | $4.04 | 81,675 | — | — |
| 1989-07-06 | $4.22 | $4.22 | 23,625 | — | — |
| 1989-07-05 | $4.22 | $4.22 | 31,388 | — | — |
| 1989-07-03 | $4.30 | $4.30 | 23,963 | — | — |
| 1989-06-30 | $4.22 | $4.22 | 78,300 | — | — |
| 1989-06-29 | $4.41 | $4.41 | 310,500 | — | — |
| 1989-06-28 | $4.52 | $4.52 | 138,713 | — | — |
| 1989-06-27 | $4.59 | $4.59 | 37,800 | — | — |
| 1989-06-26 | $4.59 | $4.59 | 150,188 | — | — |
| 1989-06-23 | $4.63 | $4.63 | 666,563 | — | — |
| 1989-06-22 | $4.44 | $4.44 | 312,863 | — | — |
| 1989-06-21 | $4.44 | $4.44 | 131,288 | — | — |
| 1989-06-20 | $4.22 | $4.22 | 16,875 | — | — |
| 1989-06-19 | $4.30 | $4.30 | 18,225 | — | — |
| 1989-06-16 | $4.22 | $4.22 | 24,975 | — | — |
| 1989-06-15 | $4.15 | $4.15 | 145,800 | — | — |
| 1989-06-14 | $4.22 | $4.22 | 44,888 | — | — |
| 1989-06-13 | $4.15 | $4.15 | 231,863 | — | — |
| 1989-06-12 | $4.15 | $4.15 | 269,663 | — | — |
| 1989-06-09 | $4.15 | $4.15 | 337,500 | — | — |
| 1989-06-08 | $4.22 | $4.22 | 592,650 | — | — |
| 1989-06-07 | $4.15 | $4.15 | 775,913 | — | — |
| 1989-06-06 | $4.07 | $4.07 | 766,463 | — | — |
| 1989-06-05 | $4.33 | $4.33 | 145,800 | — | — |
| 1989-06-02 | $4.67 | $4.67 | 103,613 | — | — |
| 1989-06-01 | $4.67 | $4.67 | 37,800 | — | — |
| 1989-05-31 | $4.63 | $4.63 | 95,513 | — | — |
| 1989-05-30 | $4.74 | $4.74 | 102,600 | — | — |
| 1989-05-26 | $4.81 | $4.81 | 145,800 | — | — |
| 1989-05-25 | $4.74 | $4.74 | 163,350 | — | — |
| 1989-05-24 | $4.74 | $4.74 | 216,000 | — | — |
| 1989-05-23 | $4.89 | $4.89 | 70,538 | — | — |
| 1989-05-22 | $4.96 | $4.96 | 44,213 | — | — |
| 1989-05-19 | $5.04 | $5.04 | 90,113 | — | — |
| 1989-05-18 | $5.04 | $5.04 | 122,513 | — | — |
| 1989-05-17 | $4.89 | $4.89 | 96,863 | — | — |
| 1989-05-16 | $4.89 | $4.89 | 71,550 | — | — |
| 1989-05-15 | $4.89 | $4.89 | 61,425 | — | — |
| 1989-05-12 | $4.89 | $4.89 | 74,588 | — | — |
| 1989-05-11 | $5.04 | $5.04 | 421,875 | — | — |
| 1989-05-10 | $5.26 | $5.26 | 492,075 | — | — |
| 1989-05-09 | $5.22 | $5.22 | 317,250 | — | — |
| 1989-05-08 | $5.33 | $5.33 | 77,625 | — | — |
| 1989-05-05 | $5.41 | $5.41 | 65,813 | — | — |
| 1989-05-04 | $5.48 | $5.48 | 110,025 | — | — |
| 1989-05-03 | $5.41 | $5.41 | 223,425 | — | — |
| 1989-05-02 | $5.33 | $5.33 | 165,038 | — | — |
| 1989-05-01 | $5.11 | $5.11 | 144,450 | — | — |
| 1989-04-28 | $5.15 | $5.15 | 639,900 | — | — |
| 1989-04-27 | $4.96 | $4.96 | 171,450 | — | — |
| 1989-04-26 | $4.81 | $4.81 | 261,563 | — | — |
| 1989-04-25 | $4.81 | $4.81 | 133,988 | — | — |
| 1989-04-24 | $5.00 | $5.00 | 161,663 | — | — |
| 1989-04-21 | $5.04 | $5.04 | 288,900 | — | — |
| 1989-04-20 | $5.11 | $5.11 | 91,125 | — | — |
| 1989-04-19 | $5.04 | $5.04 | 498,488 | — | — |
| 1989-04-18 | $5.11 | $5.11 | 1,946,700 | — | — |
| 1989-04-17 | $5.70 | $5.70 | 224,438 | — | — |
| 1989-04-14 | $5.93 | $5.93 | 490,388 | — | — |
| 1989-04-13 | $6.07 | $6.07 | 105,638 | — | — |
| 1989-04-12 | $6.22 | $6.22 | 94,500 | — | — |
| 1989-04-11 | $6.37 | $6.37 | 392,513 | — | — |
| 1989-04-10 | $6.44 | $6.44 | 82,350 | — | — |
| 1989-04-07 | $6.37 | $6.37 | 101,588 | — | — |
| 1989-04-06 | $6.44 | $6.44 | 20,250 | — | — |
| 1989-04-05 | $6.44 | $6.44 | 14,850 | — | — |
| 1989-04-04 | $6.30 | $6.30 | 139,388 | — | — |
| 1989-04-03 | $6.44 | $6.44 | 557,213 | — | — |
| 1989-03-31 | $6.26 | $6.26 | 9,788 | — | — |
| 1989-03-30 | $6.30 | $6.30 | 39,488 | — | — |
| 1989-03-29 | $6.37 | $6.37 | 18,900 | — | — |
| 1989-03-28 | $6.22 | $6.22 | 37,463 | — | — |
| 1989-03-27 | $6.30 | $6.30 | 20,925 | — | — |
| 1989-03-23 | $6.33 | $6.33 | 117,113 | — | — |
| 1989-03-22 | $6.26 | $6.26 | 115,425 | — | — |
| 1989-03-21 | $6.30 | $6.30 | 59,400 | — | — |
| 1989-03-20 | $6.07 | $6.07 | 187,988 | — | — |
| 1989-03-17 | $6.30 | $6.30 | 287,550 | — | — |
| 1989-03-16 | $6.22 | $6.22 | 57,713 | — | — |
| 1989-03-15 | $6.22 | $6.22 | 41,175 | — | — |
| 1989-03-14 | $6.07 | $6.07 | 433,350 | — | — |
| 1989-03-13 | $6.30 | $6.30 | 63,113 | — | — |
| 1989-03-10 | $6.22 | $6.22 | 211,950 | — | — |
| 1989-03-09 | $6.52 | $6.52 | 76,275 | — | — |
| 1989-03-08 | $6.52 | $6.52 | 81,000 | — | — |
| 1989-03-07 | $6.52 | $6.52 | 368,888 | — | — |
| 1989-03-06 | $6.48 | $6.48 | 283,163 | — | — |
| 1989-03-03 | $6.56 | $6.56 | 774,900 | — | — |
| 1989-03-02 | $6.15 | $6.15 | 502,200 | — | — |
| 1989-03-01 | $5.93 | $5.93 | 956,138 | — | — |
| 1989-02-28 | $5.81 | $5.81 | 439,425 | — | — |
| 1989-02-27 | $6.15 | $6.15 | 289,913 | — | — |
| 1989-02-24 | $6.59 | $6.59 | 205,538 | — | — |
| 1989-02-23 | $6.81 | $6.81 | 30,713 | — | — |
| 1989-02-22 | $6.74 | $6.74 | 67,163 | — | — |
| 1989-02-21 | $7.04 | $7.04 | 18,900 | — | — |
| 1989-02-17 | $6.89 | $6.89 | 37,800 | — | — |
| 1989-02-16 | $6.74 | $6.74 | 50,963 | — | — |
| 1989-02-15 | $6.96 | $6.96 | 92,475 | — | — |
| 1989-02-14 | $6.44 | $6.44 | 66,825 | — | — |
| 1989-02-13 | $6.48 | $6.48 | 141,413 | — | — |
| 1989-02-10 | $6.52 | $6.52 | 195,413 | — | — |
| 1989-02-09 | $6.96 | $6.96 | 29,025 | — | — |
| 1989-02-08 | $7.19 | $7.19 | 10,125 | — | — |
| 1989-02-07 | $7.11 | $7.11 | 56,025 | — | — |
| 1989-02-06 | $7.11 | $7.11 | 88,763 | — | — |
| 1989-02-03 | $7.26 | $7.26 | 42,525 | — | — |
| 1989-02-02 | $7.22 | $7.22 | 158,963 | — | — |
| 1989-02-01 | $7.26 | $7.26 | 69,188 | — | — |
| 1989-01-31 | $7.26 | $7.26 | 176,175 | — | — |
| 1989-01-30 | $7.41 | $7.41 | 110,363 | — | — |
| 1989-01-27 | $7.19 | $7.19 | 121,163 | — | — |
| 1989-01-26 | $7.33 | $7.33 | 21,600 | — | — |
| 1989-01-25 | $7.19 | $7.19 | 125,213 | — | — |
| 1989-01-24 | $7.26 | $7.26 | 86,063 | — | — |
| 1989-01-23 | $6.96 | $6.96 | 112,050 | — | — |
| 1989-01-20 | $7.11 | $7.11 | 84,375 | — | — |
| 1989-01-19 | $7.04 | $7.04 | 270,338 | — | — |
| 1989-01-18 | $6.81 | $6.81 | 152,213 | — | — |
| 1989-01-17 | $6.41 | $6.41 | 111,038 | — | — |
| 1989-01-16 | $6.22 | $6.22 | 157,613 | — | — |
| 1989-01-13 | $6.07 | $6.07 | 22,613 | — | — |
| 1989-01-12 | $6.07 | $6.07 | 29,363 | — | — |
| 1989-01-11 | $6.07 | $6.07 | 26,325 | — | — |
| 1989-01-10 | $5.93 | $5.93 | 31,050 | — | — |
| 1989-01-09 | $6.07 | $6.07 | 128,250 | — | — |
| 1989-01-06 | $6.00 | $6.00 | 22,613 | — | — |
| 1989-01-05 | $5.93 | $5.93 | 27,338 | — | — |
| 1989-01-04 | $5.89 | $5.89 | 20,250 | — | — |
| 1989-01-03 | $5.93 | $5.93 | 46,913 | — | — |