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 | $4.87 | $5.32 | 44,423 | — | — |
| 1989-12-28 | $4.85 | $5.30 | 42,145 | — | — |
| 1989-12-27 | $4.83 | $5.27 | 63,788 | — | — |
| 1989-12-26 | $4.81 | $5.25 | 273,375 | — | — |
| 1989-12-22 | $4.63 | $5.06 | 283,627 | — | — |
| 1989-12-21 | $4.59 | $4.97 | 78,595 | — | — |
| 1989-12-20 | $4.54 | $4.93 | 186,806 | — | — |
| 1989-12-19 | $4.54 | $4.93 | 407,784 | — | — |
| 1989-12-18 | $4.39 | $4.76 | 238,064 | — | — |
| 1989-12-15 | $4.63 | $5.02 | 1,911,347 | — | — |
| 1989-12-14 | $4.63 | $5.02 | 50,119 | — | — |
| 1989-12-13 | $4.63 | $5.02 | 329,189 | — | — |
| 1989-12-12 | $4.63 | $5.02 | 37,589 | — | — |
| 1989-12-11 | $4.61 | $5.00 | 893,025 | — | — |
| 1989-12-08 | $4.61 | $5.00 | 104,794 | — | — |
| 1989-12-07 | $4.63 | $5.02 | 47,841 | — | — |
| 1989-12-06 | $4.63 | $5.02 | 68,344 | — | — |
| 1989-12-05 | $4.63 | $5.02 | 118,463 | — | — |
| 1989-12-04 | $4.61 | $5.00 | 58,092 | — | — |
| 1989-12-01 | $4.61 | $5.00 | 234,647 | — | — |
| 1989-11-30 | $4.61 | $5.00 | 125,297 | — | — |
| 1989-11-29 | $4.61 | $5.00 | 26,198 | — | — |
| 1989-11-28 | $4.67 | $5.07 | 646,988 | — | — |
| 1989-11-27 | $4.67 | $5.07 | 199,336 | — | — |
| 1989-11-24 | $4.65 | $5.05 | 48,980 | — | — |
| 1989-11-22 | $4.66 | $5.06 | 549,028 | — | — |
| 1989-11-21 | $4.71 | $5.11 | 130,992 | — | — |
| 1989-11-20 | $4.72 | $5.12 | 146,939 | — | — |
| 1989-11-17 | $4.76 | $5.17 | 246,038 | — | — |
| 1989-11-16 | $4.78 | $5.19 | 13,669 | — | — |
| 1989-11-15 | $4.76 | $5.17 | 291,600 | — | — |
| 1989-11-14 | $4.76 | $5.17 | 629,902 | — | — |
| 1989-11-13 | $4.81 | $5.21 | 119,602 | — | — |
| 1989-11-10 | $4.76 | $5.17 | 38,728 | — | — |
| 1989-11-09 | $4.76 | $5.17 | 162,886 | — | — |
| 1989-11-08 | $4.74 | $5.14 | 15,947 | — | — |
| 1989-11-07 | $4.73 | $5.13 | 312,103 | — | — |
| 1989-11-06 | $4.74 | $5.14 | 426,009 | — | — |
| 1989-11-03 | $4.60 | $4.99 | 168,581 | — | — |
| 1989-11-02 | $4.59 | $4.97 | 128,714 | — | — |
| 1989-11-01 | $4.59 | $4.97 | 226,673 | — | — |
| 1989-10-31 | $4.67 | $5.07 | 91,125 | — | — |
| 1989-10-30 | $4.67 | $5.07 | 168,581 | — | — |
| 1989-10-27 | $4.76 | $5.17 | 151,495 | — | — |
| 1989-10-26 | $4.85 | $5.26 | 182,250 | — | — |
| 1989-10-25 | $4.87 | $5.28 | 135,548 | — | — |
| 1989-10-24 | $4.87 | $5.28 | 263,123 | — | — |
| 1989-10-23 | $5.00 | $5.43 | 45,563 | — | — |
| 1989-10-20 | $4.98 | $5.40 | 12,530 | — | — |
| 1989-10-19 | $5.03 | $5.45 | 235,786 | — | — |
| 1989-10-18 | $4.98 | $5.40 | 54,675 | — | — |
| 1989-10-17 | $5.00 | $5.43 | 82,013 | — | — |
| 1989-10-16 | $5.05 | $5.47 | 158,330 | — | — |
| 1989-10-13 | $5.03 | $5.45 | 99,098 | — | — |
| 1989-10-12 | $5.07 | $5.50 | 17,086 | — | — |
| 1989-10-11 | $5.07 | $5.50 | 128,714 | — | — |
| 1989-10-10 | $5.14 | $5.57 | 37,589 | — | — |
| 1989-10-09 | $5.14 | $5.57 | 13,669 | — | — |
| 1989-10-06 | $5.16 | $5.59 | 301,852 | — | — |
| 1989-10-05 | $5.18 | $5.62 | 373,613 | — | — |
| 1989-10-04 | $5.18 | $5.62 | 63,788 | — | — |
| 1989-10-03 | $5.25 | $5.69 | 144,661 | — | — |
| 1989-10-02 | $5.20 | $5.64 | 12,530 | — | — |
| 1989-09-29 | $5.18 | $5.62 | 52,397 | — | — |
| 1989-09-28 | $5.16 | $5.59 | 56,953 | — | — |
| 1989-09-27 | $5.15 | $5.58 | 21,642 | — | — |
| 1989-09-26 | $5.14 | $5.57 | 194,780 | — | — |
| 1989-09-25 | $5.14 | $5.57 | 118,463 | — | — |
| 1989-09-22 | $5.16 | $5.56 | 15,947 | — | — |
| 1989-09-21 | $5.16 | $5.56 | 60,370 | — | — |
| 1989-09-20 | $5.18 | $5.59 | 54,675 | — | — |
| 1989-09-19 | $5.16 | $5.56 | 120,741 | — | — |
| 1989-09-18 | $5.14 | $5.54 | 2,278 | — | — |
| 1989-09-15 | $5.07 | $5.47 | 620,789 | — | — |
| 1989-09-14 | $5.07 | $5.47 | 113,906 | — | — |
| 1989-09-13 | $5.14 | $5.54 | 112,767 | — | — |
| 1989-09-12 | $5.18 | $5.59 | 14,808 | — | — |
| 1989-09-11 | $5.14 | $5.54 | 50,119 | — | — |
| 1989-09-08 | $5.11 | $5.51 | 111,628 | — | — |
| 1989-09-07 | $5.11 | $5.51 | 29,616 | — | — |
| 1989-09-06 | $5.05 | $5.44 | 25,059 | — | — |
| 1989-09-05 | $5.11 | $5.51 | 36,450 | — | — |
| 1989-09-01 | $5.05 | $5.44 | 43,284 | — | — |
| 1989-08-31 | $5.05 | $5.44 | 22,781 | — | — |
| 1989-08-30 | $4.98 | $5.37 | 125,297 | — | — |
| 1989-08-29 | $4.98 | $5.37 | 23,920 | — | — |
| 1989-08-28 | $4.94 | $5.33 | 55,814 | — | — |
| 1989-08-25 | $4.96 | $5.35 | 22,781 | — | — |
| 1989-08-24 | $4.96 | $5.35 | 77,456 | — | — |
| 1989-08-23 | $4.94 | $5.33 | 51,258 | — | — |
| 1989-08-22 | $4.92 | $5.30 | 402,089 | — | — |
| 1989-08-21 | $4.94 | $5.33 | 194,780 | — | — |
| 1989-08-18 | $4.96 | $5.35 | 96,820 | — | — |
| 1989-08-17 | $4.89 | $5.28 | 137,827 | — | — |
| 1989-08-16 | $4.81 | $5.18 | 134,409 | — | — |
| 1989-08-15 | $4.72 | $5.09 | 80,873 | — | — |
| 1989-08-14 | $4.70 | $5.06 | 224,395 | — | — |
| 1989-08-11 | $4.67 | $5.04 | 69,483 | — | — |
| 1989-08-10 | $4.63 | $4.99 | 63,788 | — | — |
| 1989-08-09 | $4.65 | $5.02 | 123,019 | — | — |
| 1989-08-08 | $4.62 | $4.98 | 293,878 | — | — |
| 1989-08-07 | $4.67 | $5.04 | 23,920 | — | — |
| 1989-08-04 | $4.63 | $4.99 | 23,920 | — | — |
| 1989-08-03 | $4.67 | $5.04 | 183,389 | — | — |
| 1989-08-02 | $4.61 | $4.97 | 423,731 | — | — |
| 1989-08-01 | $4.59 | $4.95 | 52,397 | — | — |
| 1989-07-31 | $4.59 | $4.95 | 117,323 | — | — |
| 1989-07-28 | $4.54 | $4.90 | 161,747 | — | — |
| 1989-07-27 | $4.54 | $4.90 | 287,044 | — | — |
| 1989-07-26 | $4.49 | $4.84 | 157,191 | — | — |
| 1989-07-25 | $4.50 | $4.85 | 166,303 | — | — |
| 1989-07-24 | $4.48 | $4.83 | 251,733 | — | — |
| 1989-07-21 | $4.49 | $4.84 | 118,463 | — | — |
| 1989-07-20 | $4.46 | $4.80 | 283,627 | — | — |
| 1989-07-19 | $4.43 | $4.78 | 441,956 | — | — |
| 1989-07-18 | $4.38 | $4.72 | 534,220 | — | — |
| 1989-07-17 | $4.37 | $4.71 | 158,330 | — | — |
| 1989-07-14 | $4.37 | $4.71 | 1,148,175 | — | — |
| 1989-07-13 | $4.39 | $4.73 | 97,959 | — | — |
| 1989-07-12 | $4.35 | $4.69 | 26,198 | — | — |
| 1989-07-11 | $4.35 | $4.69 | 169,720 | — | — |
| 1989-07-10 | $4.39 | $4.73 | 241,481 | — | — |
| 1989-07-07 | $4.44 | $4.79 | 164,025 | — | — |
| 1989-07-06 | $4.48 | $4.83 | 195,919 | — | — |
| 1989-07-05 | $4.43 | $4.78 | 37,589 | — | — |
| 1989-07-03 | $4.43 | $4.78 | 148,078 | — | — |
| 1989-06-30 | $4.48 | $4.83 | 74,039 | — | — |
| 1989-06-29 | $4.48 | $4.83 | 236,925 | — | — |
| 1989-06-28 | $4.52 | $4.88 | 31,894 | — | — |
| 1989-06-27 | $4.54 | $4.90 | 22,781 | — | — |
| 1989-06-26 | $4.57 | $4.92 | 99,098 | — | — |
| 1989-06-23 | $4.61 | $4.94 | 60,370 | — | — |
| 1989-06-22 | $4.54 | $4.87 | 71,761 | — | — |
| 1989-06-21 | $4.54 | $4.87 | 583,200 | — | — |
| 1989-06-20 | $4.61 | $4.94 | 140,105 | — | — |
| 1989-06-19 | $4.59 | $4.92 | 43,284 | — | — |
| 1989-06-16 | $4.59 | $4.92 | 66,066 | — | — |
| 1989-06-15 | $4.57 | $4.89 | 274,514 | — | — |
| 1989-06-14 | $4.57 | $4.89 | 20,503 | — | — |
| 1989-06-13 | $4.50 | $4.82 | 23,920 | — | — |
| 1989-06-12 | $4.54 | $4.87 | 6,834 | — | — |
| 1989-06-09 | $4.48 | $4.80 | 132,131 | — | — |
| 1989-06-08 | $4.48 | $4.80 | 94,542 | — | — |
| 1989-06-07 | $4.43 | $4.75 | 363,361 | — | — |
| 1989-06-06 | $4.48 | $4.80 | 37,589 | — | — |
| 1989-06-05 | $4.48 | $4.80 | 178,833 | — | — |
| 1989-06-02 | $4.43 | $4.75 | 28,477 | — | — |
| 1989-06-01 | $4.46 | $4.77 | 52,397 | — | — |
| 1989-05-31 | $4.46 | $4.77 | 233,508 | — | — |
| 1989-05-30 | $4.43 | $4.75 | 51,258 | — | — |
| 1989-05-26 | $4.46 | $4.77 | 36,450 | — | — |
| 1989-05-25 | $4.43 | $4.75 | 1,889,705 | — | — |
| 1989-05-24 | $4.44 | $4.76 | 189,084 | — | — |
| 1989-05-23 | $4.43 | $4.75 | 133,270 | — | — |
| 1989-05-22 | $4.48 | $4.80 | 136,688 | — | — |
| 1989-05-19 | $4.44 | $4.76 | 208,448 | — | — |
| 1989-05-18 | $4.48 | $4.80 | 96,820 | — | — |
| 1989-05-17 | $4.46 | $4.77 | 62,648 | — | — |
| 1989-05-16 | $4.43 | $4.75 | 51,258 | — | — |
| 1989-05-15 | $4.48 | $4.80 | 355,388 | — | — |
| 1989-05-12 | $4.43 | $4.75 | 441,956 | — | — |
| 1989-05-11 | $4.39 | $4.70 | 19,364 | — | — |
| 1989-05-10 | $4.39 | $4.70 | 406,645 | — | — |
| 1989-05-09 | $4.50 | $4.82 | 348,553 | — | — |
| 1989-05-08 | $4.52 | $4.84 | 230,091 | — | — |
| 1989-05-05 | $4.50 | $4.82 | 82,013 | — | — |
| 1989-05-04 | $4.57 | $4.89 | 13,669 | — | — |
| 1989-05-03 | $4.57 | $4.89 | 63,788 | — | — |
| 1989-05-02 | $4.52 | $4.84 | 79,734 | — | — |
| 1989-05-01 | $4.57 | $4.89 | 87,708 | — | — |
| 1989-04-28 | $4.54 | $4.87 | 21,642 | — | — |
| 1989-04-27 | $4.54 | $4.87 | 23,920 | — | — |
| 1989-04-26 | $4.54 | $4.87 | 64,927 | — | — |
| 1989-04-25 | $4.52 | $4.84 | 108,211 | — | — |
| 1989-04-24 | $4.48 | $4.80 | 12,530 | — | — |
| 1989-04-21 | $4.49 | $4.81 | 1,161,844 | — | — |
| 1989-04-20 | $4.52 | $4.84 | 58,092 | — | — |
| 1989-04-19 | $4.54 | $4.87 | 39,867 | — | — |
| 1989-04-18 | $4.49 | $4.81 | 331,467 | — | — |
| 1989-04-17 | $4.43 | $4.75 | 103,655 | — | — |
| 1989-04-14 | $4.43 | $4.75 | 109,350 | — | — |
| 1989-04-13 | $4.43 | $4.75 | 68,344 | — | — |
| 1989-04-12 | $4.43 | $4.75 | 200,475 | — | — |
| 1989-04-11 | $4.38 | $4.69 | 34,172 | — | — |
| 1989-04-10 | $4.36 | $4.67 | 201,614 | — | — |
| 1989-04-07 | $4.35 | $4.66 | 22,781 | — | — |
| 1989-04-06 | $4.39 | $4.70 | 26,198 | — | — |
| 1989-04-05 | $4.39 | $4.70 | 19,364 | — | — |
| 1989-04-04 | $4.39 | $4.70 | 104,794 | — | — |
| 1989-04-03 | $4.41 | $4.73 | 43,284 | — | — |
| 1989-03-31 | $4.39 | $4.70 | 4,556 | — | — |
| 1989-03-30 | $4.41 | $4.73 | 25,059 | — | — |
| 1989-03-29 | $4.41 | $4.73 | 248,316 | — | — |
| 1989-03-28 | $4.40 | $4.72 | 279,070 | — | — |
| 1989-03-27 | $4.39 | $4.70 | 1,148,175 | — | — |
| 1989-03-23 | $4.41 | $4.70 | 429,427 | — | — |
| 1989-03-22 | $4.41 | $4.70 | 395,255 | — | — |
| 1989-03-21 | $4.35 | $4.63 | 289,322 | — | — |
| 1989-03-20 | $4.35 | $4.63 | 276,792 | — | — |
| 1989-03-17 | $4.35 | $4.63 | 421,453 | — | — |
| 1989-03-16 | $4.37 | $4.65 | 310,964 | — | — |
| 1989-03-15 | $4.37 | $4.65 | 96,820 | — | — |
| 1989-03-14 | $4.37 | $4.65 | 4,556 | — | — |
| 1989-03-13 | $4.41 | $4.70 | 39,867 | — | — |
| 1989-03-10 | $4.39 | $4.67 | 265,402 | — | — |
| 1989-03-09 | $4.39 | $4.67 | 341,719 | — | — |
| 1989-03-08 | $4.39 | $4.67 | 301,852 | — | — |
| 1989-03-07 | $4.30 | $4.58 | 415,758 | — | — |
| 1989-03-06 | $4.28 | $4.56 | 19,364 | — | — |
| 1989-03-03 | $4.28 | $4.56 | 127,575 | — | — |
| 1989-03-02 | $4.28 | $4.56 | 92,264 | — | — |
| 1989-03-01 | $4.30 | $4.58 | 35,311 | — | — |
| 1989-02-28 | $4.30 | $4.58 | 14,808 | — | — |
| 1989-02-27 | $4.28 | $4.56 | 31,894 | — | — |
| 1989-02-24 | $4.28 | $4.56 | 38,728 | — | — |
| 1989-02-23 | $4.28 | $4.56 | 48,980 | — | — |
| 1989-02-22 | $4.32 | $4.60 | 82,013 | — | — |
| 1989-02-21 | $4.35 | $4.63 | 37,589 | — | — |
| 1989-02-17 | $4.35 | $4.63 | 124,158 | — | — |
| 1989-02-16 | $4.30 | $4.58 | 66,066 | — | — |
| 1989-02-15 | $4.30 | $4.58 | 228,952 | — | — |
| 1989-02-14 | $4.26 | $4.53 | 20,503 | — | — |
| 1989-02-13 | $4.28 | $4.56 | 36,450 | — | — |
| 1989-02-10 | $4.28 | $4.56 | 165,164 | — | — |
| 1989-02-09 | $4.26 | $4.53 | 441,956 | — | — |
| 1989-02-08 | $4.26 | $4.53 | 67,205 | — | — |
| 1989-02-07 | $4.26 | $4.53 | 599,147 | — | — |
| 1989-02-06 | $4.30 | $4.58 | 94,542 | — | — |
| 1989-02-03 | $4.30 | $4.58 | 95,681 | — | — |
| 1989-02-02 | $4.28 | $4.56 | 274,514 | — | — |
| 1989-02-01 | $4.30 | $4.58 | 88,847 | — | — |
| 1989-01-31 | $4.30 | $4.58 | 177,694 | — | — |
| 1989-01-30 | $4.26 | $4.53 | 59,231 | — | — |
| 1989-01-27 | $4.21 | $4.49 | 28,477 | — | — |
| 1989-01-26 | $4.21 | $4.49 | 77,456 | — | — |
| 1989-01-25 | $4.21 | $4.49 | 194,780 | — | — |
| 1989-01-24 | $4.17 | $4.44 | 729,000 | — | — |
| 1989-01-23 | $4.13 | $4.39 | 1,151,592 | — | — |
| 1989-01-20 | $4.17 | $4.44 | 154,913 | — | — |
| 1989-01-19 | $4.15 | $4.42 | 46,702 | — | — |
| 1989-01-18 | $4.13 | $4.39 | 268,819 | — | — |
| 1989-01-17 | $4.15 | $4.42 | 519,413 | — | — |
| 1989-01-16 | $4.10 | $4.37 | 82,013 | — | — |
| 1989-01-13 | $4.13 | $4.39 | 92,264 | — | — |
| 1989-01-12 | $4.04 | $4.30 | 31,894 | — | — |
| 1989-01-11 | $4.08 | $4.35 | 92,264 | — | — |
| 1989-01-10 | $4.06 | $4.32 | 146,939 | — | — |
| 1989-01-09 | $4.06 | $4.32 | 79,734 | — | — |
| 1989-01-06 | $3.96 | $4.22 | 295,017 | — | — |
| 1989-01-05 | $3.93 | $4.18 | 66,066 | — | — |
| 1989-01-04 | $3.95 | $4.21 | 56,953 | — | — |
| 1989-01-03 | $3.93 | $4.18 | 146,939 | — | — |