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
- 1981-06-09 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 | $4.00 | $4.00 | 72,800 | — | — |
| 1989-12-28 | $4.00 | $4.00 | 2,900 | — | — |
| 1989-12-27 | $4.00 | $4.00 | 36,400 | — | — |
| 1989-12-26 | $4.13 | $4.13 | 4,200 | — | — |
| 1989-12-22 | $4.13 | $4.13 | 21,800 | — | — |
| 1989-12-21 | $3.88 | $3.88 | 23,300 | — | — |
| 1989-12-20 | $4.00 | $4.00 | 18,700 | — | — |
| 1989-12-19 | $4.00 | $4.00 | 191,300 | — | — |
| 1989-12-18 | $4.00 | $4.00 | 24,000 | — | — |
| 1989-12-15 | $3.88 | $3.88 | 16,800 | — | — |
| 1989-12-14 | $4.00 | $4.00 | 81,400 | — | — |
| 1989-12-13 | $4.13 | $4.13 | 2,200 | — | — |
| 1989-12-12 | $4.13 | $4.13 | 5,800 | — | — |
| 1989-12-11 | $4.13 | $4.13 | 29,500 | — | — |
| 1989-12-08 | $4.00 | $4.00 | 3,000 | — | — |
| 1989-12-07 | $4.13 | $4.13 | 65,700 | — | — |
| 1989-12-06 | $4.13 | $4.13 | 4,400 | — | — |
| 1989-12-05 | $4.13 | $4.13 | 1,700 | — | — |
| 1989-12-04 | $4.00 | $4.00 | 100 | — | — |
| 1989-12-01 | $4.25 | $4.25 | 0 | — | — |
| 1989-11-30 | $4.25 | $4.25 | 102,200 | — | — |
| 1989-11-29 | $4.00 | $4.00 | 1,700 | — | — |
| 1989-11-28 | $4.00 | $4.00 | 4,400 | — | — |
| 1989-11-27 | $3.88 | $3.88 | 2,900 | — | — |
| 1989-11-24 | $4.00 | $4.00 | 16,500 | — | — |
| 1989-11-22 | $3.75 | $3.75 | 15,800 | — | — |
| 1989-11-21 | $3.75 | $3.75 | 9,700 | — | — |
| 1989-11-20 | $3.75 | $3.75 | 29,800 | — | — |
| 1989-11-17 | $3.75 | $3.75 | 23,100 | — | — |
| 1989-11-16 | $3.50 | $3.50 | 4,200 | — | — |
| 1989-11-15 | $3.75 | $3.75 | 12,400 | — | — |
| 1989-11-14 | $3.63 | $3.63 | 40,400 | — | — |
| 1989-11-13 | $3.63 | $3.63 | 9,400 | — | — |
| 1989-11-10 | $3.88 | $3.88 | 12,500 | — | — |
| 1989-11-09 | $3.88 | $3.88 | 29,700 | — | — |
| 1989-11-08 | $3.88 | $3.88 | 140,600 | — | — |
| 1989-11-07 | $4.00 | $4.00 | 15,200 | — | — |
| 1989-11-06 | $4.00 | $4.00 | 35,600 | — | — |
| 1989-11-03 | $4.25 | $4.25 | 10,800 | — | — |
| 1989-11-02 | $4.38 | $4.38 | 17,300 | — | — |
| 1989-11-01 | $4.25 | $4.25 | 5,500 | — | — |
| 1989-10-31 | $4.25 | $4.25 | 23,800 | — | — |
| 1989-10-30 | $4.25 | $4.25 | 247,100 | — | — |
| 1989-10-27 | $4.50 | $4.50 | 6,500 | — | — |
| 1989-10-26 | $4.25 | $4.25 | 22,300 | — | — |
| 1989-10-25 | $4.38 | $4.38 | 33,100 | — | — |
| 1989-10-24 | $4.38 | $4.38 | 83,300 | — | — |
| 1989-10-23 | $4.88 | $4.88 | 28,000 | — | — |
| 1989-10-20 | $5.13 | $5.13 | 9,600 | — | — |
| 1989-10-19 | $5.13 | $5.13 | 15,800 | — | — |
| 1989-10-18 | $5.38 | $5.38 | 46,200 | — | — |
| 1989-10-17 | $4.75 | $4.75 | 88,800 | — | — |
| 1989-10-16 | $4.75 | $4.75 | 18,100 | — | — |
| 1989-10-13 | $5.00 | $5.00 | 23,600 | — | — |
| 1989-10-12 | $5.13 | $5.13 | 1,500 | — | — |
| 1989-10-11 | $5.00 | $5.00 | 3,100 | — | — |
| 1989-10-10 | $5.13 | $5.13 | 2,400 | — | — |
| 1989-10-09 | $5.13 | $5.13 | 700 | — | — |
| 1989-10-06 | $5.13 | $5.13 | 3,200 | — | — |
| 1989-10-05 | $5.13 | $5.13 | 67,000 | — | — |
| 1989-10-04 | $5.13 | $5.13 | 200 | — | — |
| 1989-10-03 | $5.13 | $5.13 | 9,200 | — | — |
| 1989-10-02 | $5.25 | $5.25 | 46,500 | — | — |
| 1989-09-29 | $5.13 | $5.13 | 13,500 | — | — |
| 1989-09-28 | $5.13 | $5.13 | 13,700 | — | — |
| 1989-09-27 | $5.25 | $5.25 | 126,300 | — | — |
| 1989-09-26 | $5.13 | $5.13 | 2,700 | — | — |
| 1989-09-25 | $5.13 | $5.13 | 2,700 | — | — |
| 1989-09-22 | $5.13 | $5.13 | 6,200 | — | — |
| 1989-09-21 | $5.25 | $5.25 | 20,800 | — | — |
| 1989-09-20 | $5.13 | $5.13 | 24,100 | — | — |
| 1989-09-19 | $5.25 | $5.25 | 300 | — | — |
| 1989-09-18 | $5.38 | $5.38 | 86,800 | — | — |
| 1989-09-15 | $5.38 | $5.38 | 5,100 | — | — |
| 1989-09-14 | $5.25 | $5.25 | 27,100 | — | — |
| 1989-09-13 | $5.38 | $5.38 | 11,400 | — | — |
| 1989-09-12 | $5.25 | $5.25 | 6,700 | — | — |
| 1989-09-11 | $5.25 | $5.25 | 2,600 | — | — |
| 1989-09-08 | $5.25 | $5.25 | 22,400 | — | — |
| 1989-09-07 | $5.25 | $5.25 | 193,600 | — | — |
| 1989-09-06 | $5.25 | $5.25 | 65,800 | — | — |
| 1989-09-05 | $5.13 | $5.13 | 46,500 | — | — |
| 1989-09-01 | $5.25 | $5.25 | 7,100 | — | — |
| 1989-08-31 | $5.25 | $5.25 | 33,500 | — | — |
| 1989-08-30 | $5.38 | $5.38 | 3,300 | — | — |
| 1989-08-29 | $5.38 | $5.38 | 19,800 | — | — |
| 1989-08-28 | $5.38 | $5.38 | 500 | — | — |
| 1989-08-25 | $5.38 | $5.38 | 11,000 | — | — |
| 1989-08-24 | $5.38 | $5.38 | 500 | — | — |
| 1989-08-23 | $5.38 | $5.38 | 1,000 | — | — |
| 1989-08-22 | $5.38 | $5.38 | 2,600 | — | — |
| 1989-08-21 | $5.63 | $5.63 | 9,600 | — | — |
| 1989-08-18 | $5.63 | $5.63 | 13,200 | — | — |
| 1989-08-17 | $5.63 | $5.63 | 71,200 | — | — |
| 1989-08-16 | $5.50 | $5.50 | 700 | — | — |
| 1989-08-15 | $5.50 | $5.50 | 53,900 | — | — |
| 1989-08-14 | $5.63 | $5.63 | 75,000 | — | — |
| 1989-08-11 | $5.50 | $5.50 | 116,800 | — | — |
| 1989-08-10 | $5.25 | $5.25 | 1,300 | — | — |
| 1989-08-09 | $5.25 | $5.25 | 11,800 | — | — |
| 1989-08-08 | $5.25 | $5.25 | 9,900 | — | — |
| 1989-08-07 | $5.25 | $5.25 | 6,500 | — | — |
| 1989-08-04 | $5.13 | $5.13 | 3,500 | — | — |
| 1989-08-03 | $5.25 | $5.25 | 6,000 | — | — |
| 1989-08-02 | $5.13 | $5.13 | 27,800 | — | — |
| 1989-08-01 | $4.88 | $4.88 | 23,600 | — | — |
| 1989-07-31 | $5.13 | $5.13 | 16,700 | — | — |
| 1989-07-28 | $5.00 | $5.00 | 36,300 | — | — |
| 1989-07-27 | $4.88 | $4.88 | 2,200 | — | — |
| 1989-07-26 | $4.88 | $4.88 | 6,800 | — | — |
| 1989-07-25 | $5.00 | $5.00 | 11,500 | — | — |
| 1989-07-24 | $5.13 | $5.13 | 70,100 | — | — |
| 1989-07-21 | $5.13 | $5.13 | 3,500 | — | — |
| 1989-07-20 | $5.13 | $5.13 | 1,600 | — | — |
| 1989-07-19 | $5.00 | $5.00 | 54,000 | — | — |
| 1989-07-18 | $5.00 | $5.00 | 1,500 | — | — |
| 1989-07-17 | $5.00 | $5.00 | 14,200 | — | — |
| 1989-07-14 | $5.00 | $5.00 | 54,500 | — | — |
| 1989-07-13 | $5.00 | $5.00 | 27,500 | — | — |
| 1989-07-12 | $5.25 | $5.25 | 2,000 | — | — |
| 1989-07-11 | $5.13 | $5.13 | 24,900 | — | — |
| 1989-07-10 | $5.13 | $5.13 | 18,800 | — | — |
| 1989-07-07 | $5.13 | $5.13 | 52,700 | — | — |
| 1989-07-06 | $5.13 | $5.13 | 45,800 | — | — |
| 1989-07-05 | $5.00 | $5.00 | 80,400 | — | — |
| 1989-07-03 | $5.00 | $5.00 | 6,200 | — | — |
| 1989-06-30 | $5.13 | $5.13 | 0 | — | — |
| 1989-06-29 | $5.13 | $5.13 | 54,500 | — | — |
| 1989-06-28 | $5.13 | $5.13 | 1,800 | — | — |
| 1989-06-27 | $5.13 | $5.13 | 61,000 | — | — |
| 1989-06-26 | $5.00 | $5.00 | 24,700 | — | — |
| 1989-06-23 | $5.00 | $5.00 | 2,900 | — | — |
| 1989-06-22 | $5.00 | $5.00 | 18,600 | — | — |
| 1989-06-21 | $5.00 | $5.00 | 104,500 | — | — |
| 1989-06-20 | $5.00 | $5.00 | 1,500 | — | — |
| 1989-06-19 | $4.88 | $4.88 | 16,100 | — | — |
| 1989-06-16 | $5.13 | $5.13 | 2,500 | — | — |
| 1989-06-15 | $5.13 | $5.13 | 3,900 | — | — |
| 1989-06-14 | $5.00 | $5.00 | 1,200 | — | — |
| 1989-06-13 | $5.13 | $5.13 | 2,800 | — | — |
| 1989-06-12 | $5.13 | $5.13 | 9,600 | — | — |
| 1989-06-09 | $5.13 | $5.13 | 13,800 | — | — |
| 1989-06-08 | $5.13 | $5.13 | 14,300 | — | — |
| 1989-06-07 | $5.13 | $5.13 | 30,400 | — | — |
| 1989-06-06 | $5.00 | $5.00 | 59,000 | — | — |
| 1989-06-05 | $4.88 | $4.88 | 57,400 | — | — |
| 1989-06-02 | $4.75 | $4.75 | 32,700 | — | — |
| 1989-06-01 | $4.88 | $4.88 | 3,400 | — | — |
| 1989-05-31 | $4.75 | $4.75 | 45,500 | — | — |
| 1989-05-30 | $4.75 | $4.75 | 4,100 | — | — |
| 1989-05-26 | $4.88 | $4.88 | 23,700 | — | — |
| 1989-05-25 | $4.88 | $4.88 | 5,100 | — | — |
| 1989-05-24 | $5.00 | $5.00 | 60,200 | — | — |
| 1989-05-23 | $5.13 | $5.13 | 73,900 | — | — |
| 1989-05-22 | $5.00 | $5.00 | 1,600 | — | — |
| 1989-05-19 | $5.00 | $5.00 | 1,700 | — | — |
| 1989-05-18 | $5.00 | $5.00 | 5,400 | — | — |
| 1989-05-17 | $5.13 | $5.13 | 9,600 | — | — |
| 1989-05-16 | $5.00 | $5.00 | 14,700 | — | — |
| 1989-05-15 | $5.13 | $5.13 | 17,500 | — | — |
| 1989-05-12 | $5.13 | $5.13 | 39,800 | — | — |
| 1989-05-11 | $5.25 | $5.25 | 2,100 | — | — |
| 1989-05-10 | $5.38 | $5.38 | 9,000 | — | — |
| 1989-05-09 | $5.38 | $5.38 | 65,700 | — | — |
| 1989-05-08 | $5.25 | $5.25 | 35,600 | — | — |
| 1989-05-05 | $5.38 | $5.38 | 48,200 | — | — |
| 1989-05-04 | $5.50 | $5.50 | 11,200 | — | — |
| 1989-05-03 | $5.25 | $5.25 | 119,800 | — | — |
| 1989-05-02 | $5.38 | $5.38 | 6,000 | — | — |
| 1989-05-01 | $5.38 | $5.38 | 171,300 | — | — |
| 1989-04-28 | $5.63 | $5.63 | 16,900 | — | — |
| 1989-04-27 | $5.50 | $5.50 | 19,500 | — | — |
| 1989-04-26 | $5.50 | $5.50 | 16,500 | — | — |
| 1989-04-25 | $5.50 | $5.50 | 74,900 | — | — |
| 1989-04-24 | $6.00 | $6.00 | 4,400 | — | — |
| 1989-04-21 | $6.00 | $6.00 | 9,500 | — | — |
| 1989-04-20 | $5.63 | $5.63 | 19,000 | — | — |
| 1989-04-19 | $5.63 | $5.63 | 6,000 | — | — |
| 1989-04-18 | $5.63 | $5.63 | 21,400 | — | — |
| 1989-04-17 | $6.00 | $6.00 | 45,800 | — | — |
| 1989-04-14 | $6.25 | $6.25 | 153,700 | — | — |
| 1989-04-13 | $6.25 | $6.25 | 213,800 | — | — |
| 1989-04-12 | $5.75 | $5.75 | 2,000 | — | — |
| 1989-04-11 | $5.75 | $5.75 | 1,700 | — | — |
| 1989-04-10 | $5.63 | $5.63 | 4,500 | — | — |
| 1989-04-07 | $5.38 | $5.38 | 300 | — | — |
| 1989-04-06 | $5.38 | $5.38 | 800 | — | — |
| 1989-04-05 | $5.38 | $5.38 | 20,700 | — | — |
| 1989-04-04 | $5.50 | $5.50 | 3,600 | — | — |
| 1989-04-03 | $5.50 | $5.50 | 3,000 | — | — |
| 1989-03-31 | $5.50 | $5.50 | 5,200 | — | — |
| 1989-03-30 | $5.38 | $5.38 | 10,600 | — | — |
| 1989-03-29 | $5.50 | $5.50 | 13,600 | — | — |
| 1989-03-28 | $5.13 | $5.13 | 8,900 | — | — |
| 1989-03-27 | $5.13 | $5.13 | 7,300 | — | — |
| 1989-03-23 | $5.00 | $5.00 | 5,000 | — | — |
| 1989-03-22 | $5.13 | $5.13 | 12,700 | — | — |
| 1989-03-21 | $4.88 | $4.88 | 80,900 | — | — |
| 1989-03-20 | $4.88 | $4.88 | 35,100 | — | — |
| 1989-03-17 | $5.13 | $5.13 | 9,200 | — | — |
| 1989-03-16 | $5.50 | $5.50 | 86,000 | — | — |
| 1989-03-15 | $5.38 | $5.38 | 13,800 | — | — |
| 1989-03-14 | $5.38 | $5.38 | 400 | — | — |
| 1989-03-13 | $5.38 | $5.38 | 5,200 | — | — |
| 1989-03-10 | $5.50 | $5.50 | 36,300 | — | — |
| 1989-03-09 | $5.63 | $5.63 | 5,700 | — | — |
| 1989-03-08 | $5.38 | $5.38 | 171,300 | — | — |
| 1989-03-07 | $5.38 | $5.38 | 2,200 | — | — |
| 1989-03-06 | $5.50 | $5.50 | 35,400 | — | — |
| 1989-03-03 | $5.63 | $5.63 | 84,200 | — | — |
| 1989-03-02 | $5.75 | $5.75 | 493,200 | — | — |
| 1989-03-01 | $5.88 | $5.88 | 99,800 | — | — |
| 1989-02-28 | $5.63 | $5.63 | 40,200 | — | — |
| 1989-02-27 | $5.88 | $5.88 | 500 | — | — |
| 1989-02-24 | $5.75 | $5.75 | 57,800 | — | — |
| 1989-02-23 | $5.75 | $5.75 | 35,600 | — | — |
| 1989-02-22 | $5.75 | $5.75 | 27,700 | — | — |
| 1989-02-21 | $5.75 | $5.75 | 4,900 | — | — |
| 1989-02-17 | $5.75 | $5.75 | 39,900 | — | — |
| 1989-02-16 | $5.63 | $5.63 | 3,900 | — | — |
| 1989-02-15 | $5.63 | $5.63 | 19,000 | — | — |
| 1989-02-14 | $5.75 | $5.75 | 11,100 | — | — |
| 1989-02-13 | $5.63 | $5.63 | 15,100 | — | — |
| 1989-02-10 | $5.63 | $5.63 | 9,600 | — | — |
| 1989-02-09 | $5.63 | $5.63 | 41,200 | — | — |
| 1989-02-08 | $5.75 | $5.75 | 10,000 | — | — |
| 1989-02-07 | $5.75 | $5.75 | 37,000 | — | — |
| 1989-02-06 | $5.50 | $5.50 | 58,400 | — | — |
| 1989-02-03 | $5.75 | $5.75 | 10,200 | — | — |
| 1989-02-02 | $5.50 | $5.50 | 2,500 | — | — |
| 1989-02-01 | $5.75 | $5.75 | 215,400 | — | — |
| 1989-01-31 | $5.63 | $5.63 | 11,300 | — | — |
| 1989-01-30 | $5.88 | $5.88 | 24,000 | — | — |
| 1989-01-27 | $6.00 | $6.00 | 12,600 | — | — |
| 1989-01-26 | $5.88 | $5.88 | 5,300 | — | — |
| 1989-01-25 | $6.13 | $6.13 | 21,900 | — | — |
| 1989-01-24 | $6.00 | $6.00 | 900 | — | — |
| 1989-01-23 | $5.88 | $5.88 | 1,400 | — | — |
| 1989-01-20 | $6.00 | $6.00 | 36,700 | — | — |
| 1989-01-19 | $5.88 | $5.88 | 87,400 | — | — |
| 1989-01-18 | $5.63 | $5.63 | 42,000 | — | — |
| 1989-01-17 | $5.75 | $5.75 | 18,600 | — | — |
| 1989-01-16 | $5.88 | $5.88 | 4,600 | — | — |
| 1989-01-13 | $6.00 | $6.00 | 8,000 | — | — |
| 1989-01-12 | $5.88 | $5.88 | 30,300 | — | — |
| 1989-01-11 | $6.13 | $6.13 | 4,300 | — | — |
| 1989-01-10 | $6.25 | $6.25 | 9,100 | — | — |
| 1989-01-09 | $6.25 | $6.25 | 9,700 | — | — |
| 1989-01-06 | $6.38 | $6.38 | 5,300 | — | — |
| 1989-01-05 | $6.63 | $6.63 | 12,100 | — | — |
| 1989-01-04 | $6.38 | $6.38 | 2,000 | — | — |
| 1989-01-03 | $6.38 | $6.38 | 8,300 | — | — |