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
- 1987-05-05 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 | $6.25 | $6.25 | 3,515 | — | — |
| 1989-12-28 | $6.25 | $6.25 | 1,813 | — | — |
| 1989-12-27 | $6.25 | $6.25 | 1,650 | — | — |
| 1989-12-26 | $6.25 | $6.25 | 1,593 | — | — |
| 1989-12-22 | $6.25 | $6.25 | 1,400 | — | — |
| 1989-12-21 | $6.25 | $6.25 | 6,121 | — | — |
| 1989-12-20 | $6.25 | $6.25 | 3,970 | — | — |
| 1989-12-19 | $6.25 | $6.25 | 2,275 | — | — |
| 1989-12-18 | $6.25 | $6.25 | 3,561 | — | — |
| 1989-12-15 | $6.25 | $6.25 | 8,324 | — | — |
| 1989-12-14 | $3.13 | $3.13 | 17,250 | — | — |
| 1989-12-13 | $6.25 | $6.25 | 3,016 | — | — |
| 1989-12-12 | $6.25 | $6.25 | 4,800 | — | — |
| 1989-12-11 | $6.25 | $6.25 | 3,985 | — | — |
| 1989-12-08 | $6.25 | $6.25 | 2,615 | — | — |
| 1989-12-07 | $6.25 | $6.25 | 6,625 | — | — |
| 1989-12-06 | $6.25 | $6.25 | 6,197 | — | — |
| 1989-12-05 | $6.25 | $6.25 | 3,099 | — | — |
| 1989-12-04 | $6.25 | $6.25 | 4,782 | — | — |
| 1989-12-01 | $6.25 | $6.25 | 3,634 | — | — |
| 1989-11-30 | $6.25 | $6.25 | 4,851 | — | — |
| 1989-11-29 | $6.25 | $6.25 | 5,510 | — | — |
| 1989-11-28 | $6.25 | $6.25 | 2,520 | — | — |
| 1989-11-27 | $6.25 | $6.25 | 1,279 | — | — |
| 1989-11-24 | $6.25 | $6.25 | 1,468 | — | — |
| 1989-11-22 | $6.25 | $6.25 | 3,490 | — | — |
| 1989-11-21 | $6.25 | $6.25 | 5,510 | — | — |
| 1989-11-20 | $6.25 | $6.25 | 3,113 | — | — |
| 1989-11-17 | $6.25 | $6.25 | 4,261 | — | — |
| 1989-11-16 | $6.25 | $6.25 | 19,641 | — | — |
| 1989-11-15 | $6.25 | $6.25 | 12,579 | — | — |
| 1989-11-14 | $3.13 | $3.13 | 12,310 | — | — |
| 1989-11-13 | $3.13 | $3.13 | 8,845 | — | — |
| 1989-11-10 | $3.13 | $3.13 | 5,054 | — | — |
| 1989-11-09 | $3.13 | $3.13 | 3,591 | — | — |
| 1989-11-08 | $3.13 | $3.13 | 6,301 | — | — |
| 1989-11-07 | $3.13 | $3.13 | 3,498 | — | — |
| 1989-11-06 | $3.13 | $3.13 | 7,335 | — | — |
| 1989-11-03 | $3.13 | $3.13 | 7,655 | — | — |
| 1989-11-02 | $3.13 | $3.13 | 7,489 | — | — |
| 1989-11-01 | $6.25 | $6.25 | 3,720 | — | — |
| 1989-10-31 | $3.13 | $3.13 | 4,194 | — | — |
| 1989-10-30 | $3.13 | $3.13 | 3,790 | — | — |
| 1989-10-27 | $6.25 | $6.25 | 3,129 | — | — |
| 1989-10-26 | $6.25 | $6.25 | 2,520 | — | — |
| 1989-10-25 | $6.25 | $6.25 | 4,997 | — | — |
| 1989-10-24 | $6.25 | $6.25 | 2,160 | — | — |
| 1989-10-23 | $6.25 | $6.25 | 2,588 | — | — |
| 1989-10-20 | $6.25 | $6.25 | 11,703 | — | — |
| 1989-10-19 | $6.25 | $6.25 | 6,887 | — | — |
| 1989-10-18 | $6.25 | $6.25 | 6,794 | — | — |
| 1989-10-17 | $6.25 | $6.25 | 6,157 | — | — |
| 1989-10-16 | $3.13 | $3.13 | 5,192 | — | — |
| 1989-10-13 | $6.25 | $6.25 | 3,661 | — | — |
| 1989-10-12 | $6.25 | $6.25 | 5,928 | — | — |
| 1989-10-11 | $3.13 | $3.13 | 3,408 | — | — |
| 1989-10-10 | $6.25 | $6.25 | 4,129 | — | — |
| 1989-10-09 | $6.25 | $6.25 | 1,880 | — | — |
| 1989-10-06 | $6.25 | $6.25 | 4,885 | — | — |
| 1989-10-05 | $6.25 | $6.25 | 4,732 | — | — |
| 1989-10-04 | $6.25 | $6.25 | 13,525 | — | — |
| 1989-10-03 | $6.25 | $6.25 | 2,732 | — | — |
| 1989-10-02 | $6.25 | $6.25 | 2,666 | — | — |
| 1989-09-29 | $6.25 | $6.25 | 5,780 | — | — |
| 1989-09-28 | $6.25 | $6.25 | 2,324 | — | — |
| 1989-09-27 | $6.25 | $6.25 | 3,239 | — | — |
| 1989-09-26 | $6.25 | $6.25 | 2,377 | — | — |
| 1989-09-25 | $6.25 | $6.25 | 4,702 | — | — |
| 1989-09-22 | $6.25 | $6.25 | 4,421 | — | — |
| 1989-09-21 | $6.25 | $6.25 | 3,105 | — | — |
| 1989-09-20 | $6.25 | $6.25 | 6,604 | — | — |
| 1989-09-19 | $6.25 | $6.25 | 2,674 | — | — |
| 1989-09-18 | $6.25 | $6.25 | 33,859 | — | — |
| 1989-09-15 | $6.25 | $6.25 | 4,895 | — | — |
| 1989-09-14 | $6.25 | $6.25 | 4,282 | — | — |
| 1989-09-13 | $6.25 | $6.25 | 1,367 | — | — |
| 1989-09-12 | $6.25 | $6.25 | 3,545 | — | — |
| 1989-09-11 | $6.25 | $6.25 | 3,235 | — | — |
| 1989-09-08 | $6.25 | $6.25 | 5,658 | — | — |
| 1989-09-07 | $6.25 | $6.25 | 8,800 | — | — |
| 1989-09-06 | $6.25 | $6.25 | 5,868 | — | — |
| 1989-09-05 | $6.25 | $6.25 | 916 | — | — |
| 1989-09-01 | $6.25 | $6.25 | 2,202 | — | — |
| 1989-08-31 | $6.25 | $6.25 | 1,673 | — | — |
| 1989-08-30 | $6.25 | $6.25 | 1,751 | — | — |
| 1989-08-29 | $6.25 | $6.25 | 4,595 | — | — |
| 1989-08-28 | $6.25 | $6.25 | 2,990 | — | — |
| 1989-08-25 | $6.25 | $6.25 | 6,975 | — | — |
| 1989-08-24 | $6.25 | $6.25 | 2,666 | — | — |
| 1989-08-23 | $6.25 | $6.25 | 2,505 | — | — |
| 1989-08-22 | $6.25 | $6.25 | 1,170 | — | — |
| 1989-08-21 | $6.25 | $6.25 | 1,571 | — | — |
| 1989-08-18 | $6.25 | $6.25 | 52,767 | — | — |
| 1989-08-17 | $6.25 | $6.25 | 4,935 | — | — |
| 1989-08-16 | $6.25 | $6.25 | 3,380 | — | — |
| 1989-08-15 | $6.25 | $6.25 | 2,526 | — | — |
| 1989-08-14 | $6.25 | $6.25 | 1,830 | — | — |
| 1989-08-11 | $6.25 | $6.25 | 5,611 | — | — |
| 1989-08-10 | $6.25 | $6.25 | 3,716 | — | — |
| 1989-08-09 | $6.25 | $6.25 | 6,239 | — | — |
| 1989-08-08 | $9.38 | $9.38 | 2,995 | — | — |
| 1989-08-07 | $9.38 | $9.38 | 3,804 | — | — |
| 1989-08-04 | $9.38 | $9.38 | 4,908 | — | — |
| 1989-08-03 | $9.38 | $9.38 | 3,340 | — | — |
| 1989-08-02 | $9.38 | $9.38 | 4,665 | — | — |
| 1989-08-01 | $9.38 | $9.38 | 4,297 | — | — |
| 1989-07-31 | $9.38 | $9.38 | 5,660 | — | — |
| 1989-07-28 | $9.38 | $9.38 | 11,941 | — | — |
| 1989-07-27 | $9.38 | $9.38 | 6,949 | — | — |
| 1989-07-26 | $9.38 | $9.38 | 9,468 | — | — |
| 1989-07-25 | $6.25 | $6.25 | 2,774 | — | — |
| 1989-07-24 | $6.25 | $6.25 | 8,160 | — | — |
| 1989-07-21 | $6.25 | $6.25 | 8,141 | — | — |
| 1989-07-20 | $6.25 | $6.25 | 9,090 | — | — |
| 1989-07-19 | $6.25 | $6.25 | 82,534 | — | — |
| 1989-07-18 | $6.25 | $6.25 | 2,205 | — | — |
| 1989-07-17 | $6.25 | $6.25 | 3,420 | — | — |
| 1989-07-14 | $6.25 | $6.25 | 5,528 | — | — |
| 1989-07-13 | $9.38 | $9.38 | 8,945 | — | — |
| 1989-07-12 | $6.25 | $6.25 | 8,008 | — | — |
| 1989-07-11 | $6.25 | $6.25 | 10,381 | — | — |
| 1989-07-10 | $9.38 | $9.38 | 4,035 | — | — |
| 1989-07-07 | $9.38 | $9.38 | 3,636 | — | — |
| 1989-07-06 | $9.38 | $9.38 | 4,484 | — | — |
| 1989-07-05 | $9.38 | $9.38 | 2,846 | — | — |
| 1989-07-03 | $9.38 | $9.38 | 1,750 | — | — |
| 1989-06-30 | $9.38 | $9.38 | 4,626 | — | — |
| 1989-06-29 | $9.38 | $9.38 | 5,496 | — | — |
| 1989-06-28 | $9.38 | $9.38 | 5,960 | — | — |
| 1989-06-27 | $9.38 | $9.38 | 3,311 | — | — |
| 1989-06-26 | $9.38 | $9.38 | 1,352 | — | — |
| 1989-06-23 | $9.38 | $9.38 | 6,873 | — | — |
| 1989-06-22 | $9.38 | $9.38 | 4,330 | — | — |
| 1989-06-21 | $9.38 | $9.38 | 5,410 | — | — |
| 1989-06-20 | $9.38 | $9.38 | 3,718 | — | — |
| 1989-06-19 | $9.38 | $9.38 | 3,767 | — | — |
| 1989-06-16 | $9.38 | $9.38 | 7,077 | — | — |
| 1989-06-15 | $9.38 | $9.38 | 26,469 | — | — |
| 1989-06-14 | $9.38 | $9.38 | 5,787 | — | — |
| 1989-06-13 | $9.38 | $9.38 | 3,744 | — | — |
| 1989-06-12 | $6.25 | $6.25 | 4,989 | — | — |
| 1989-06-09 | $9.38 | $9.38 | 10,578 | — | — |
| 1989-06-08 | $9.38 | $9.38 | 10,442 | — | — |
| 1989-06-07 | $6.25 | $6.25 | 4,821 | — | — |
| 1989-06-06 | $6.25 | $6.25 | 3,907 | — | — |
| 1989-06-05 | $6.25 | $6.25 | 2,072 | — | — |
| 1989-06-02 | $6.25 | $6.25 | 7,440 | — | — |
| 1989-06-01 | $6.25 | $6.25 | 5,160 | — | — |
| 1989-05-31 | $6.25 | $6.25 | 2,977 | — | — |
| 1989-05-30 | $6.25 | $6.25 | 2,290 | — | — |
| 1989-05-26 | $6.25 | $6.25 | 3,416 | — | — |
| 1989-05-25 | $6.25 | $6.25 | 2,280 | — | — |
| 1989-05-24 | $6.25 | $6.25 | 2,098 | — | — |
| 1989-05-23 | $6.25 | $6.25 | 3,240 | — | — |
| 1989-05-22 | $6.25 | $6.25 | 2,291 | — | — |
| 1989-05-19 | $6.25 | $6.25 | 8,351 | — | — |
| 1989-05-18 | $6.25 | $6.25 | 4,410 | — | — |
| 1989-05-17 | $6.25 | $6.25 | 2,967 | — | — |
| 1989-05-16 | $6.25 | $6.25 | 2,509 | — | — |
| 1989-05-15 | $6.25 | $6.25 | 2,956 | — | — |
| 1989-05-12 | $6.25 | $6.25 | 2,715 | — | — |
| 1989-05-11 | $6.25 | $6.25 | 2,550 | — | — |
| 1989-05-10 | $6.25 | $6.25 | 4,723 | — | — |
| 1989-05-09 | $6.25 | $6.25 | 2,200 | — | — |
| 1989-05-08 | $6.25 | $6.25 | 5,240 | — | — |
| 1989-05-05 | $6.25 | $6.25 | 2,716 | — | — |
| 1989-05-04 | $6.25 | $6.25 | 3,953 | — | — |
| 1989-05-03 | $6.25 | $6.25 | 3,259 | — | — |
| 1989-05-02 | $6.25 | $6.25 | 3,200 | — | — |
| 1989-05-01 | $6.25 | $6.25 | 3,247 | — | — |
| 1989-04-28 | $6.25 | $6.25 | 2,506 | — | — |
| 1989-04-27 | $6.25 | $6.25 | 2,274 | — | — |
| 1989-04-26 | $6.25 | $6.25 | 4,644 | — | — |
| 1989-04-25 | $6.25 | $6.25 | 2,616 | — | — |
| 1989-04-24 | $6.25 | $6.25 | 1,650 | — | — |
| 1989-04-21 | $6.25 | $6.25 | 5,961 | — | — |
| 1989-04-20 | $6.25 | $6.25 | 5,040 | — | — |
| 1989-04-19 | $6.25 | $6.25 | 5,675 | — | — |
| 1989-04-18 | $6.25 | $6.25 | 3,358 | — | — |
| 1989-04-17 | $6.25 | $6.25 | 2,750 | — | — |
| 1989-04-14 | $6.25 | $6.25 | 3,024 | — | — |
| 1989-04-13 | $6.25 | $6.25 | 4,000 | — | — |
| 1989-04-12 | $6.25 | $6.25 | 4,248 | — | — |
| 1989-04-11 | $6.25 | $6.25 | 6,990 | — | — |
| 1989-04-10 | $6.25 | $6.25 | 6,916 | — | — |
| 1989-04-07 | $6.25 | $6.25 | 3,252 | — | — |
| 1989-04-06 | $6.25 | $6.25 | 2,750 | — | — |
| 1989-04-05 | $6.25 | $6.25 | 3,942 | — | — |
| 1989-04-04 | $6.25 | $6.25 | 4,323 | — | — |
| 1989-04-03 | $6.25 | $6.25 | 1,470 | — | — |
| 1989-03-31 | $6.25 | $6.25 | 1,480 | — | — |
| 1989-03-30 | $6.25 | $6.25 | 4,208 | — | — |
| 1989-03-29 | $6.25 | $6.25 | 2,570 | — | — |
| 1989-03-28 | $6.25 | $6.25 | 7,069 | — | — |
| 1989-03-27 | $6.25 | $6.25 | 2,019 | — | — |
| 1989-03-23 | $6.25 | $6.25 | 4,778 | — | — |
| 1989-03-22 | $6.25 | $6.25 | 6,309 | — | — |
| 1989-03-21 | $6.25 | $6.25 | 2,546 | — | — |
| 1989-03-20 | $6.25 | $6.25 | 3,376 | — | — |
| 1989-03-17 | $6.25 | $6.25 | 2,333 | — | — |
| 1989-03-16 | $6.25 | $6.25 | 1,935 | — | — |
| 1989-03-15 | $6.25 | $6.25 | 4,684 | — | — |
| 1989-03-14 | $6.25 | $6.25 | 7,115 | — | — |
| 1989-03-13 | $6.25 | $6.25 | 4,636 | — | — |
| 1989-03-10 | $6.25 | $6.25 | 2,642 | — | — |
| 1989-03-09 | $6.25 | $6.25 | 2,475 | — | — |
| 1989-03-08 | $6.25 | $6.25 | 1,671 | — | — |
| 1989-03-07 | $6.25 | $6.25 | 2,730 | — | — |
| 1989-03-06 | $6.25 | $6.25 | 9,384 | — | — |
| 1989-03-03 | $9.38 | $9.38 | 2,285 | — | — |
| 1989-03-02 | $9.38 | $9.38 | 4,460 | — | — |
| 1989-03-01 | $9.38 | $9.38 | 1,060 | — | — |
| 1989-02-28 | $9.38 | $9.38 | 2,539 | — | — |
| 1989-02-27 | $9.38 | $9.38 | 4,105 | — | — |
| 1989-02-24 | $9.38 | $9.38 | 3,089 | — | — |
| 1989-02-23 | $9.38 | $9.38 | 2,045 | — | — |
| 1989-02-22 | $9.38 | $9.38 | 3,384 | — | — |
| 1989-02-21 | $9.38 | $9.38 | 1,280 | — | — |
| 1989-02-17 | $9.38 | $9.38 | 4,205 | — | — |
| 1989-02-16 | $9.38 | $9.38 | 6,246 | — | — |
| 1989-02-15 | $9.38 | $9.38 | 5,350 | — | — |
| 1989-02-14 | $9.38 | $9.38 | 4,120 | — | — |
| 1989-02-13 | $9.38 | $9.38 | 7,127 | — | — |
| 1989-02-10 | $9.38 | $9.38 | 3,741 | — | — |
| 1989-02-09 | $9.38 | $9.38 | 3,412 | — | — |
| 1989-02-08 | $9.38 | $9.38 | 3,695 | — | — |
| 1989-02-07 | $9.38 | $9.38 | 2,750 | — | — |
| 1989-02-06 | $9.38 | $9.38 | 3,313 | — | — |
| 1989-02-03 | $9.38 | $9.38 | 5,821 | — | — |
| 1989-02-02 | $9.38 | $9.38 | 4,882 | — | — |
| 1989-02-01 | $9.38 | $9.38 | 8,958 | — | — |
| 1989-01-31 | $9.38 | $9.38 | 6,945 | — | — |
| 1989-01-30 | $9.38 | $9.38 | 2,230 | — | — |
| 1989-01-27 | $9.38 | $9.38 | 3,649 | — | — |
| 1989-01-26 | $9.38 | $9.38 | 4,507 | — | — |
| 1989-01-25 | $9.38 | $9.38 | 2,650 | — | — |
| 1989-01-24 | $9.38 | $9.38 | 3,543 | — | — |
| 1989-01-23 | $9.38 | $9.38 | 2,570 | — | — |
| 1989-01-20 | $9.38 | $9.38 | 11,697 | — | — |
| 1989-01-19 | $9.38 | $9.38 | 5,314 | — | — |
| 1989-01-18 | $9.38 | $9.38 | 5,462 | — | — |
| 1989-01-17 | $9.38 | $9.38 | 8,912 | — | — |
| 1989-01-16 | $9.38 | $9.38 | 7,410 | — | — |
| 1989-01-13 | $9.38 | $9.38 | 6,947 | — | — |
| 1989-01-12 | $9.38 | $9.38 | 3,590 | — | — |
| 1989-01-11 | $9.38 | $9.38 | 4,756 | — | — |
| 1989-01-10 | $9.38 | $9.38 | 2,625 | — | — |
| 1989-01-09 | $9.38 | $9.38 | 767 | — | — |
| 1989-01-06 | $9.38 | $9.38 | 3,785 | — | — |
| 1989-01-05 | $9.38 | $9.38 | 2,802 | — | — |
| 1989-01-04 | $9.38 | $9.38 | 2,705 | — | — |
| 1989-01-03 | $9.38 | $9.38 | 2,143 | — | — |