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 | $3.96 | $4.62 | 53,396 | — | — |
| 1989-12-28 | $4.00 | $4.67 | 175,894 | — | — |
| 1989-12-27 | $3.96 | $4.62 | 424,030 | — | — |
| 1989-12-26 | $3.90 | $4.55 | 86,690 | — | — |
| 1989-12-22 | $3.92 | $4.58 | 16,961 | — | — |
| 1989-12-21 | $3.90 | $4.55 | 221,124 | — | — |
| 1989-12-20 | $3.82 | $4.46 | 195,996 | — | — |
| 1989-12-19 | $3.78 | $4.41 | 697,293 | — | — |
| 1989-12-18 | $3.80 | $4.44 | 265,725 | — | — |
| 1989-12-15 | $3.86 | $4.51 | 391,364 | — | — |
| 1989-12-14 | $3.90 | $4.55 | 194,111 | — | — |
| 1989-12-13 | $3.94 | $4.60 | 520,771 | — | — |
| 1989-12-12 | $4.04 | $4.72 | 114,959 | — | — |
| 1989-12-11 | $4.08 | $4.76 | 91,088 | — | — |
| 1989-12-08 | $4.16 | $4.78 | 116,216 | — | — |
| 1989-12-07 | $4.14 | $4.76 | 184,060 | — | — |
| 1989-12-06 | $4.20 | $4.83 | 985,633 | — | — |
| 1989-12-05 | $4.24 | $4.87 | 28,269 | — | — |
| 1989-12-04 | $4.26 | $4.89 | 444,760 | — | — |
| 1989-12-01 | $4.28 | $4.92 | 151,394 | — | — |
| 1989-11-30 | $4.32 | $4.96 | 135,689 | — | — |
| 1989-11-29 | $4.36 | $5.01 | 51,512 | — | — |
| 1989-11-28 | $4.32 | $4.96 | 128,151 | — | — |
| 1989-11-27 | $4.22 | $4.85 | 427,171 | — | — |
| 1989-11-24 | $4.24 | $4.87 | 20,102 | — | — |
| 1989-11-22 | $4.22 | $4.85 | 130,036 | — | — |
| 1989-11-21 | $4.28 | $4.92 | 100,511 | — | — |
| 1989-11-20 | $4.28 | $4.92 | 59,678 | — | — |
| 1989-11-17 | $4.28 | $4.92 | 183,432 | — | — |
| 1989-11-16 | $4.28 | $4.92 | 30,781 | — | — |
| 1989-11-15 | $4.30 | $4.94 | 87,319 | — | — |
| 1989-11-14 | $4.30 | $4.94 | 83,550 | — | — |
| 1989-11-13 | $4.30 | $4.94 | 65,332 | — | — |
| 1989-11-10 | $4.30 | $4.94 | 167,099 | — | — |
| 1989-11-09 | $4.26 | $4.89 | 5,654 | — | — |
| 1989-11-08 | $4.28 | $4.92 | 21,987 | — | — |
| 1989-11-07 | $4.30 | $4.94 | 38,948 | — | — |
| 1989-11-06 | $4.26 | $4.89 | 25,756 | — | — |
| 1989-11-03 | $4.32 | $4.96 | 32,038 | — | — |
| 1989-11-02 | $4.32 | $4.96 | 239,341 | — | — |
| 1989-11-01 | $4.26 | $4.89 | 96,742 | — | — |
| 1989-10-31 | $4.26 | $4.89 | 42,717 | — | — |
| 1989-10-30 | $4.26 | $4.89 | 57,165 | — | — |
| 1989-10-27 | $4.28 | $4.92 | 7,806,541 | — | — |
| 1989-10-26 | $4.30 | $4.94 | 1,295,960 | — | — |
| 1989-10-25 | $4.30 | $4.94 | 246,879 | — | — |
| 1989-10-24 | $4.28 | $4.92 | 150,138 | — | — |
| 1989-10-23 | $4.30 | $4.94 | 77,896 | — | — |
| 1989-10-20 | $4.34 | $4.99 | 120,613 | — | — |
| 1989-10-19 | $4.32 | $4.96 | 187,201 | — | — |
| 1989-10-18 | $4.26 | $4.89 | 188,458 | — | — |
| 1989-10-17 | $4.22 | $4.85 | 150,138 | — | — |
| 1989-10-16 | $4.30 | $4.94 | 245,623 | — | — |
| 1989-10-13 | $4.42 | $5.08 | 227,405 | — | — |
| 1989-10-12 | $4.46 | $5.12 | 59,678 | — | — |
| 1989-10-11 | $4.44 | $5.10 | 42,717 | — | — |
| 1989-10-10 | $4.46 | $5.12 | 226,777 | — | — |
| 1989-10-09 | $4.50 | $5.17 | 32,666 | — | — |
| 1989-10-06 | $4.46 | $5.12 | 337,339 | — | — |
| 1989-10-05 | $4.42 | $5.08 | 491,874 | — | — |
| 1989-10-04 | $4.40 | $5.05 | 642,640 | — | — |
| 1989-10-03 | $4.40 | $5.05 | 23,243 | — | — |
| 1989-10-02 | $4.40 | $5.05 | 60,306 | — | — |
| 1989-09-29 | $4.36 | $5.01 | 274,520 | — | — |
| 1989-09-28 | $4.36 | $5.01 | 82,293 | — | — |
| 1989-09-27 | $4.36 | $5.01 | 30,781 | — | — |
| 1989-09-26 | $4.30 | $4.94 | 41,461 | — | — |
| 1989-09-25 | $4.32 | $4.96 | 60,306 | — | — |
| 1989-09-22 | $4.36 | $5.01 | 56,537 | — | — |
| 1989-09-21 | $4.36 | $5.01 | 7,538 | — | — |
| 1989-09-20 | $4.40 | $5.05 | 171,496 | — | — |
| 1989-09-19 | $4.40 | $5.05 | 185,317 | — | — |
| 1989-09-18 | $4.36 | $5.01 | 21,359 | — | — |
| 1989-09-15 | $4.34 | $4.99 | 113,075 | — | — |
| 1989-09-14 | $4.40 | $5.05 | 179,035 | — | — |
| 1989-09-13 | $4.40 | $5.05 | 72,242 | — | — |
| 1989-09-12 | $4.38 | $5.03 | 33,922 | — | — |
| 1989-09-11 | $4.40 | $5.05 | 89,203 | — | — |
| 1989-09-08 | $4.40 | $4.99 | 218,611 | — | — |
| 1989-09-07 | $4.42 | $5.01 | 109,305 | — | — |
| 1989-09-06 | $4.48 | $5.08 | 102,395 | — | — |
| 1989-09-05 | $4.46 | $5.06 | 29,525 | — | — |
| 1989-09-01 | $4.46 | $5.06 | 106,793 | — | — |
| 1989-08-31 | $4.48 | $5.08 | 231,175 | — | — |
| 1989-08-30 | $4.48 | $5.08 | 38,320 | — | — |
| 1989-08-29 | $4.44 | $5.04 | 141,971 | — | — |
| 1989-08-28 | $4.46 | $5.06 | 194,111 | — | — |
| 1989-08-25 | $4.46 | $5.06 | 23,871 | — | — |
| 1989-08-24 | $4.48 | $5.08 | 272,635 | — | — |
| 1989-08-23 | $4.46 | $5.06 | 455,439 | — | — |
| 1989-08-22 | $4.42 | $5.01 | 79,152 | — | — |
| 1989-08-21 | $4.42 | $5.01 | 214,842 | — | — |
| 1989-08-18 | $4.44 | $5.04 | 185,945 | — | — |
| 1989-08-17 | $4.38 | $4.97 | 145,741 | — | — |
| 1989-08-16 | $4.30 | $4.88 | 168,984 | — | — |
| 1989-08-15 | $4.28 | $4.85 | 362,467 | — | — |
| 1989-08-14 | $4.34 | $4.92 | 10,051 | — | — |
| 1989-08-11 | $4.36 | $4.95 | 182,176 | — | — |
| 1989-08-10 | $4.42 | $5.01 | 115,587 | — | — |
| 1989-08-09 | $4.44 | $5.04 | 132,548 | — | — |
| 1989-08-08 | $4.48 | $5.08 | 682,216 | — | — |
| 1989-08-07 | $4.48 | $5.08 | 32,666 | — | — |
| 1989-08-04 | $4.50 | $5.10 | 238,085 | — | — |
| 1989-08-03 | $4.52 | $5.13 | 230,546 | — | — |
| 1989-08-02 | $4.42 | $5.01 | 810,996 | — | — |
| 1989-08-01 | $4.28 | $4.85 | 475,541 | — | — |
| 1989-07-31 | $4.14 | $4.70 | 285,199 | — | — |
| 1989-07-28 | $4.06 | $4.61 | 388,851 | — | — |
| 1989-07-27 | $4.08 | $4.63 | 130,664 | — | — |
| 1989-07-26 | $4.08 | $4.63 | 44,602 | — | — |
| 1989-07-25 | $4.08 | $4.63 | 332,942 | — | — |
| 1989-07-24 | $4.08 | $4.63 | 147,625 | — | — |
| 1989-07-21 | $4.08 | $4.63 | 341,108 | — | — |
| 1989-07-20 | $4.08 | $4.63 | 486,221 | — | — |
| 1989-07-19 | $4.02 | $4.56 | 3,149,126 | — | — |
| 1989-07-18 | $3.88 | $4.40 | 21,987 | — | — |
| 1989-07-17 | $3.88 | $4.40 | 241,854 | — | — |
| 1989-07-14 | $3.94 | $4.47 | 225,521 | — | — |
| 1989-07-13 | $4.04 | $4.58 | 375,031 | — | — |
| 1989-07-12 | $4.12 | $4.67 | 228,034 | — | — |
| 1989-07-11 | $4.12 | $4.67 | 1,072,952 | — | — |
| 1989-07-10 | $4.12 | $4.67 | 99,883 | — | — |
| 1989-07-07 | $4.10 | $4.65 | 878,212 | — | — |
| 1989-07-06 | $4.10 | $4.65 | 242,482 | — | — |
| 1989-07-05 | $4.10 | $4.65 | 277,661 | — | — |
| 1989-07-03 | $4.10 | $4.65 | 37,692 | — | — |
| 1989-06-30 | $4.14 | $4.70 | 1,729,412 | — | — |
| 1989-06-29 | $4.14 | $4.70 | 2,383,988 | — | — |
| 1989-06-28 | $4.18 | $4.74 | 951,711 | — | — |
| 1989-06-27 | $4.56 | $5.17 | 204,162 | — | — |
| 1989-06-26 | $4.58 | $5.19 | 123,754 | — | — |
| 1989-06-23 | $4.66 | $5.28 | 592,385 | — | — |
| 1989-06-22 | $4.68 | $5.31 | 579,193 | — | — |
| 1989-06-21 | $4.68 | $5.31 | 515,117 | — | — |
| 1989-06-20 | $4.74 | $5.37 | 274,520 | — | — |
| 1989-06-19 | $4.74 | $5.37 | 47,114 | — | — |
| 1989-06-16 | $4.74 | $5.37 | 74,127 | — | — |
| 1989-06-15 | $4.72 | $5.35 | 204,162 | — | — |
| 1989-06-14 | $4.74 | $5.37 | 241,854 | — | — |
| 1989-06-13 | $4.72 | $5.35 | 62,819 | — | — |
| 1989-06-12 | $4.74 | $5.37 | 183,432 | — | — |
| 1989-06-09 | $4.70 | $5.27 | 90,460 | — | — |
| 1989-06-08 | $4.70 | $5.27 | 161,445 | — | — |
| 1989-06-07 | $4.58 | $5.13 | 8,795 | — | — |
| 1989-06-06 | $4.60 | $5.15 | 62,819 | — | — |
| 1989-06-05 | $4.60 | $5.15 | 212,329 | — | — |
| 1989-06-02 | $4.56 | $5.11 | 131,920 | — | — |
| 1989-06-01 | $4.54 | $5.09 | 36,435 | — | — |
| 1989-05-31 | $4.52 | $5.07 | 11,307 | — | — |
| 1989-05-30 | $4.50 | $5.04 | 78,524 | — | — |
| 1989-05-26 | $4.46 | $5.00 | 181,547 | — | — |
| 1989-05-25 | $4.48 | $5.02 | 130,036 | — | — |
| 1989-05-24 | $4.46 | $5.00 | 84,806 | — | — |
| 1989-05-23 | $4.46 | $5.00 | 157,676 | — | — |
| 1989-05-22 | $4.40 | $4.93 | 14,448 | — | — |
| 1989-05-19 | $4.42 | $4.95 | 145,741 | — | — |
| 1989-05-18 | $4.38 | $4.91 | 63,447 | — | — |
| 1989-05-17 | $4.38 | $4.91 | 95,485 | — | — |
| 1989-05-16 | $4.32 | $4.84 | 99,254 | — | — |
| 1989-05-15 | $4.36 | $4.89 | 59,050 | — | — |
| 1989-05-12 | $4.34 | $4.86 | 26,384 | — | — |
| 1989-05-11 | $4.30 | $4.82 | 89,203 | — | — |
| 1989-05-10 | $4.30 | $4.82 | 193,483 | — | — |
| 1989-05-09 | $4.32 | $4.84 | 295,250 | — | — |
| 1989-05-08 | $4.32 | $4.84 | 1,246,961 | — | — |
| 1989-05-05 | $4.36 | $4.89 | 295,250 | — | — |
| 1989-05-04 | $4.34 | $4.86 | 56,537 | — | — |
| 1989-05-03 | $4.34 | $4.86 | 54,025 | — | — |
| 1989-05-02 | $4.32 | $4.84 | 13,820 | — | — |
| 1989-05-01 | $4.36 | $4.89 | 76,011 | — | — |
| 1989-04-28 | $4.32 | $4.84 | 114,331 | — | — |
| 1989-04-27 | $4.36 | $4.89 | 37,692 | — | — |
| 1989-04-26 | $4.34 | $4.86 | 59,050 | — | — |
| 1989-04-25 | $4.36 | $4.89 | 292,109 | — | — |
| 1989-04-24 | $4.34 | $4.86 | 188,458 | — | — |
| 1989-04-21 | $4.34 | $4.86 | 84,806 | — | — |
| 1989-04-20 | $4.32 | $4.84 | 126,895 | — | — |
| 1989-04-19 | $4.36 | $4.89 | 379,428 | — | — |
| 1989-04-18 | $4.40 | $4.93 | 85,434 | — | — |
| 1989-04-17 | $4.38 | $4.91 | 57,165 | — | — |
| 1989-04-14 | $4.38 | $4.91 | 8,166 | — | — |
| 1989-04-13 | $4.38 | $4.91 | 68,473 | — | — |
| 1989-04-12 | $4.48 | $5.02 | 117,472 | — | — |
| 1989-04-11 | $4.44 | $4.98 | 106,164 | — | — |
| 1989-04-10 | $4.46 | $5.00 | 226,149 | — | — |
| 1989-04-07 | $4.42 | $4.95 | 89,203 | — | — |
| 1989-04-06 | $4.30 | $4.82 | 135,689 | — | — |
| 1989-04-05 | $4.32 | $4.84 | 76,011 | — | — |
| 1989-04-04 | $4.28 | $4.80 | 23,871 | — | — |
| 1989-04-03 | $4.24 | $4.75 | 206,675 | — | — |
| 1989-03-31 | $4.24 | $4.75 | 362,467 | — | — |
| 1989-03-30 | $4.08 | $4.57 | 119,985 | — | — |
| 1989-03-29 | $4.10 | $4.60 | 72,242 | — | — |
| 1989-03-28 | $4.12 | $4.62 | 203,534 | — | — |
| 1989-03-27 | $4.10 | $4.60 | 79,152 | — | — |
| 1989-03-23 | $4.10 | $4.60 | 314,096 | — | — |
| 1989-03-22 | $4.06 | $4.55 | 262,584 | — | — |
| 1989-03-21 | $4.10 | $4.60 | 27,640 | — | — |
| 1989-03-20 | $4.06 | $4.55 | 125,638 | — | — |
| 1989-03-17 | $4.08 | $4.57 | 340,480 | — | — |
| 1989-03-16 | $4.10 | $4.60 | 121,241 | — | — |
| 1989-03-15 | $4.06 | $4.55 | 138,830 | — | — |
| 1989-03-14 | $4.08 | $4.57 | 28,269 | — | — |
| 1989-03-13 | $4.06 | $4.55 | 44,602 | — | — |
| 1989-03-10 | $4.10 | $4.53 | 150,138 | — | — |
| 1989-03-09 | $4.08 | $4.51 | 591,129 | — | — |
| 1989-03-08 | $4.08 | $4.51 | 306,558 | — | — |
| 1989-03-07 | $4.08 | $4.51 | 30,153 | — | — |
| 1989-03-06 | $4.04 | $4.47 | 89,831 | — | — |
| 1989-03-03 | $4.02 | $4.45 | 109,305 | — | — |
| 1989-03-02 | $4.06 | $4.49 | 23,243 | — | — |
| 1989-03-01 | $4.04 | $4.47 | 359,954 | — | — |
| 1989-02-28 | $4.00 | $4.42 | 476,169 | — | — |
| 1989-02-27 | $4.04 | $4.47 | 48,371 | — | — |
| 1989-02-24 | $4.06 | $4.49 | 76,011 | — | — |
| 1989-02-23 | $4.10 | $4.53 | 75,383 | — | — |
| 1989-02-22 | $4.14 | $4.58 | 122,497 | — | — |
| 1989-02-21 | $4.20 | $4.64 | 200,393 | — | — |
| 1989-02-17 | $4.24 | $4.69 | 13,192 | — | — |
| 1989-02-16 | $4.24 | $4.69 | 240,598 | — | — |
| 1989-02-15 | $4.16 | $4.60 | 43,973 | — | — |
| 1989-02-14 | $4.16 | $4.60 | 74,755 | — | — |
| 1989-02-13 | $4.12 | $4.56 | 87,947 | — | — |
| 1989-02-10 | $4.14 | $4.58 | 79,780 | — | — |
| 1989-02-09 | $4.14 | $4.58 | 82,921 | — | — |
| 1989-02-08 | $4.14 | $4.58 | 202,906 | — | — |
| 1989-02-07 | $4.06 | $4.49 | 341,108 | — | — |
| 1989-02-06 | $3.96 | $4.38 | 237,457 | — | — |
| 1989-02-03 | $4.00 | $4.42 | 72,870 | — | — |
| 1989-02-02 | $3.98 | $4.40 | 91,088 | — | — |
| 1989-02-01 | $3.98 | $4.40 | 158,304 | — | — |
| 1989-01-31 | $4.00 | $4.42 | 158,933 | — | — |
| 1989-01-30 | $3.98 | $4.40 | 17,589 | — | — |
| 1989-01-27 | $3.98 | $4.40 | 44,602 | — | — |
| 1989-01-26 | $4.00 | $4.42 | 49,627 | — | — |
| 1989-01-25 | $3.98 | $4.40 | 19,474 | — | — |
| 1989-01-24 | $3.98 | $4.40 | 707,344 | — | — |
| 1989-01-23 | $4.00 | $4.42 | 111,190 | — | — |
| 1989-01-20 | $4.00 | $4.42 | 351,787 | — | — |
| 1989-01-19 | $4.02 | $4.45 | 312,211 | — | — |
| 1989-01-18 | $4.02 | $4.45 | 101,767 | — | — |
| 1989-01-17 | $4.04 | $4.47 | 389,479 | — | — |
| 1989-01-16 | $3.90 | $4.31 | 101,139 | — | — |
| 1989-01-13 | $3.88 | $4.29 | 34,551 | — | — |
| 1989-01-12 | $3.88 | $4.29 | 616,256 | — | — |
| 1989-01-11 | $3.82 | $4.23 | 68,473 | — | — |
| 1989-01-10 | $3.80 | $4.20 | 231,175 | — | — |
| 1989-01-09 | $3.78 | $4.18 | 177,778 | — | — |
| 1989-01-06 | $3.86 | $4.27 | 117,472 | — | — |
| 1989-01-05 | $3.82 | $4.23 | 89,831 | — | — |
| 1989-01-04 | $3.84 | $4.25 | 21,359 | — | — |
| 1989-01-03 | $3.86 | $4.27 | 204,791 | — | — |