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
- 1970-01-02 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 | $4.83 | $9.97 | 7,489,600 | — | — |
| 1989-12-28 | $4.80 | $9.91 | 3,531,200 | — | — |
| 1989-12-27 | $4.77 | $9.86 | 3,859,200 | — | — |
| 1989-12-26 | $4.72 | $9.75 | 4,049,600 | — | — |
| 1989-12-22 | $4.74 | $9.79 | 5,865,600 | — | — |
| 1989-12-21 | $4.63 | $9.55 | 13,702,400 | — | — |
| 1989-12-20 | $4.77 | $9.84 | 13,288,000 | — | — |
| 1989-12-19 | $4.91 | $10.13 | 12,377,600 | — | — |
| 1989-12-18 | $4.95 | $10.23 | 7,516,800 | — | — |
| 1989-12-15 | $5.01 | $10.34 | 21,356,800 | — | — |
| 1989-12-14 | $4.99 | $10.31 | 8,640,000 | — | — |
| 1989-12-13 | $5.02 | $10.36 | 11,921,600 | — | — |
| 1989-12-12 | $4.97 | $10.26 | 7,203,200 | — | — |
| 1989-12-11 | $4.92 | $10.16 | 6,990,400 | — | — |
| 1989-12-08 | $4.88 | $10.07 | 8,116,800 | — | — |
| 1989-12-07 | $4.80 | $9.92 | 7,929,600 | — | — |
| 1989-12-06 | $4.84 | $9.99 | 7,275,200 | — | — |
| 1989-12-05 | $4.84 | $10.00 | 7,233,600 | — | — |
| 1989-12-04 | $4.92 | $10.16 | 6,966,400 | — | — |
| 1989-12-01 | $4.93 | $10.18 | 12,512,000 | — | — |
| 1989-11-30 | $4.83 | $9.97 | 9,264,000 | — | — |
| 1989-11-29 | $4.74 | $9.79 | 6,808,000 | — | — |
| 1989-11-28 | $4.84 | $9.99 | 6,942,400 | — | — |
| 1989-11-27 | $4.85 | $10.02 | 8,707,200 | — | — |
| 1989-11-24 | $4.90 | $10.07 | 4,320,000 | — | — |
| 1989-11-22 | $4.85 | $9.98 | 9,708,800 | — | — |
| 1989-11-21 | $4.81 | $9.90 | 8,348,800 | — | — |
| 1989-11-20 | $4.72 | $9.70 | 5,315,200 | — | — |
| 1989-11-17 | $4.73 | $9.72 | 12,641,600 | — | — |
| 1989-11-16 | $4.70 | $9.65 | 11,313,600 | — | — |
| 1989-11-15 | $4.63 | $9.51 | 11,472,000 | — | — |
| 1989-11-14 | $4.58 | $9.41 | 7,070,400 | — | — |
| 1989-11-13 | $4.61 | $9.48 | 6,515,200 | — | — |
| 1989-11-10 | $4.63 | $9.51 | 5,793,600 | — | — |
| 1989-11-09 | $4.61 | $9.48 | 7,801,600 | — | — |
| 1989-11-08 | $4.66 | $9.57 | 11,942,400 | — | — |
| 1989-11-07 | $4.52 | $9.29 | 8,363,200 | — | — |
| 1989-11-06 | $4.43 | $9.11 | 5,198,400 | — | — |
| 1989-11-03 | $4.48 | $9.22 | 6,179,200 | — | — |
| 1989-11-02 | $4.52 | $9.30 | 7,552,000 | — | — |
| 1989-11-01 | $4.55 | $9.35 | 11,574,400 | — | — |
| 1989-10-31 | $4.52 | $9.30 | 7,761,600 | — | — |
| 1989-10-30 | $4.42 | $9.09 | 5,950,400 | — | — |
| 1989-10-27 | $4.41 | $9.06 | 7,276,800 | — | — |
| 1989-10-26 | $4.45 | $9.14 | 9,092,800 | — | — |
| 1989-10-25 | $4.53 | $9.32 | 10,265,600 | — | — |
| 1989-10-24 | $4.49 | $9.24 | 26,624,000 | — | — |
| 1989-10-23 | $4.51 | $9.27 | 8,617,600 | — | — |
| 1989-10-20 | $4.42 | $9.09 | 21,032,000 | — | — |
| 1989-10-19 | $4.40 | $9.04 | 15,396,800 | — | — |
| 1989-10-18 | $4.25 | $8.74 | 9,488,000 | — | — |
| 1989-10-17 | $4.17 | $8.58 | 12,380,800 | — | — |
| 1989-10-16 | $4.17 | $8.58 | 27,982,400 | — | — |
| 1989-10-13 | $4.05 | $8.32 | 12,193,600 | — | — |
| 1989-10-12 | $4.34 | $8.93 | 7,436,800 | — | — |
| 1989-10-11 | $4.40 | $9.04 | 6,235,200 | — | — |
| 1989-10-10 | $4.41 | $9.08 | 7,932,800 | — | — |
| 1989-10-09 | $4.38 | $9.01 | 5,836,800 | — | — |
| 1989-10-06 | $4.41 | $9.08 | 7,953,600 | — | — |
| 1989-10-05 | $4.38 | $9.01 | 11,686,400 | — | — |
| 1989-10-04 | $4.41 | $9.06 | 12,864,000 | — | — |
| 1989-10-03 | $4.39 | $9.03 | 17,321,600 | — | — |
| 1989-10-02 | $4.28 | $8.80 | 8,988,800 | — | — |
| 1989-09-29 | $4.19 | $8.61 | 10,758,400 | — | — |
| 1989-09-28 | $4.22 | $8.67 | 19,286,400 | — | — |
| 1989-09-27 | $4.04 | $8.31 | 7,195,200 | — | — |
| 1989-09-26 | $4.01 | $8.24 | 11,998,400 | — | — |
| 1989-09-25 | $3.94 | $8.10 | 12,844,800 | — | — |
| 1989-09-22 | $3.90 | $8.02 | 5,865,600 | — | — |
| 1989-09-21 | $3.84 | $7.89 | 7,801,600 | — | — |
| 1989-09-20 | $3.91 | $8.03 | 6,579,200 | — | — |
| 1989-09-19 | $3.91 | $8.05 | 6,976,000 | — | — |
| 1989-09-18 | $3.93 | $8.08 | 6,956,800 | — | — |
| 1989-09-15 | $3.95 | $8.11 | 22,028,800 | — | — |
| 1989-09-14 | $3.98 | $8.18 | 7,468,800 | — | — |
| 1989-09-13 | $3.89 | $8.00 | 10,492,800 | — | — |
| 1989-09-12 | $3.97 | $8.16 | 6,300,800 | — | — |
| 1989-09-11 | $3.94 | $8.10 | 11,241,600 | — | — |
| 1989-09-08 | $3.98 | $8.15 | 8,747,200 | — | — |
| 1989-09-07 | $4.05 | $8.28 | 7,004,800 | — | — |
| 1989-09-06 | $4.05 | $8.28 | 11,732,800 | — | — |
| 1989-09-05 | $4.10 | $8.39 | 8,108,800 | — | — |
| 1989-09-01 | $4.20 | $8.60 | 5,731,200 | — | — |
| 1989-08-31 | $4.16 | $8.50 | 5,817,600 | — | — |
| 1989-08-30 | $4.16 | $8.52 | 7,014,400 | — | — |
| 1989-08-29 | $4.20 | $8.60 | 5,406,400 | — | — |
| 1989-08-28 | $4.22 | $8.63 | 5,264,000 | — | — |
| 1989-08-25 | $4.20 | $8.58 | 5,985,600 | — | — |
| 1989-08-24 | $4.26 | $8.71 | 11,966,400 | — | — |
| 1989-08-23 | $4.15 | $8.48 | 9,217,600 | — | — |
| 1989-08-22 | $4.09 | $8.36 | 7,153,600 | — | — |
| 1989-08-21 | $4.05 | $8.28 | 7,920,000 | — | — |
| 1989-08-18 | $4.16 | $8.50 | 11,899,200 | — | — |
| 1989-08-17 | $4.15 | $8.48 | 7,739,200 | — | — |
| 1989-08-16 | $4.18 | $8.55 | 5,374,400 | — | — |
| 1989-08-15 | $4.13 | $8.45 | 7,760,000 | — | — |
| 1989-08-14 | $4.09 | $8.36 | 7,969,600 | — | — |
| 1989-08-11 | $4.05 | $8.29 | 14,390,400 | — | — |
| 1989-08-10 | $4.17 | $8.53 | 7,280,000 | — | — |
| 1989-08-09 | $4.16 | $8.52 | 10,694,400 | — | — |
| 1989-08-08 | $4.22 | $8.63 | 9,436,800 | — | — |
| 1989-08-07 | $4.17 | $8.53 | 9,097,600 | — | — |
| 1989-08-04 | $4.12 | $8.42 | 10,102,400 | — | — |
| 1989-08-03 | $4.20 | $8.58 | 6,249,600 | — | — |
| 1989-08-02 | $4.22 | $8.63 | 11,988,800 | — | — |
| 1989-08-01 | $4.17 | $8.53 | 19,572,800 | — | — |
| 1989-07-31 | $4.25 | $8.69 | 13,561,600 | — | — |
| 1989-07-28 | $3.97 | $8.12 | 7,470,400 | — | — |
| 1989-07-27 | $4.01 | $8.20 | 8,686,400 | — | — |
| 1989-07-26 | $3.98 | $8.13 | 10,275,200 | — | — |
| 1989-07-25 | $3.91 | $7.99 | 12,323,200 | — | — |
| 1989-07-24 | $3.86 | $7.89 | 8,824,000 | — | — |
| 1989-07-21 | $3.88 | $7.93 | 18,220,800 | — | — |
| 1989-07-20 | $3.79 | $7.75 | 12,409,600 | — | — |
| 1989-07-19 | $3.77 | $7.70 | 18,792,000 | — | — |
| 1989-07-18 | $3.72 | $7.61 | 8,846,400 | — | — |
| 1989-07-17 | $3.70 | $7.56 | 7,947,200 | — | — |
| 1989-07-14 | $3.66 | $7.49 | 13,377,600 | — | — |
| 1989-07-13 | $3.64 | $7.45 | 7,603,200 | — | — |
| 1989-07-12 | $3.69 | $7.54 | 4,942,400 | — | — |
| 1989-07-11 | $3.70 | $7.56 | 6,003,200 | — | — |
| 1989-07-10 | $3.66 | $7.48 | 4,888,000 | — | — |
| 1989-07-07 | $3.65 | $7.46 | 8,465,600 | — | — |
| 1989-07-06 | $3.55 | $7.27 | 5,896,000 | — | — |
| 1989-07-05 | $3.56 | $7.29 | 5,323,200 | — | — |
| 1989-07-03 | $3.55 | $7.25 | 2,848,000 | — | — |
| 1989-06-30 | $3.52 | $7.21 | 8,980,800 | — | — |
| 1989-06-29 | $3.58 | $7.32 | 6,481,600 | — | — |
| 1989-06-28 | $3.66 | $7.48 | 6,342,400 | — | — |
| 1989-06-27 | $3.70 | $7.56 | 8,974,400 | — | — |
| 1989-06-26 | $3.68 | $7.53 | 6,312,000 | — | — |
| 1989-06-23 | $3.74 | $7.65 | 14,513,600 | — | — |
| 1989-06-22 | $3.58 | $7.32 | 7,480,000 | — | — |
| 1989-06-21 | $3.52 | $7.19 | 10,908,800 | — | — |
| 1989-06-20 | $3.53 | $7.22 | 5,204,800 | — | — |
| 1989-06-19 | $3.52 | $7.21 | 6,198,400 | — | — |
| 1989-06-16 | $3.51 | $7.17 | 27,795,200 | — | — |
| 1989-06-15 | $3.47 | $7.09 | 8,849,600 | — | — |
| 1989-06-14 | $3.51 | $7.17 | 7,528,000 | — | — |
| 1989-06-13 | $3.51 | $7.17 | 7,872,000 | — | — |
| 1989-06-12 | $3.55 | $7.27 | 7,961,600 | — | — |
| 1989-06-09 | $3.58 | $7.32 | 12,408,000 | — | — |
| 1989-06-08 | $3.59 | $7.31 | 11,907,200 | — | — |
| 1989-06-07 | $3.63 | $7.37 | 5,865,600 | — | — |
| 1989-06-06 | $3.59 | $7.31 | 13,768,000 | — | — |
| 1989-06-05 | $3.63 | $7.39 | 6,928,000 | — | — |
| 1989-06-02 | $3.71 | $7.55 | 10,961,600 | — | — |
| 1989-06-01 | $3.63 | $7.37 | 5,862,400 | — | — |
| 1989-05-31 | $3.61 | $7.34 | 7,814,400 | — | — |
| 1989-05-30 | $3.56 | $7.24 | 10,392,000 | — | — |
| 1989-05-26 | $3.65 | $7.42 | 5,561,600 | — | — |
| 1989-05-25 | $3.63 | $7.37 | 8,232,000 | — | — |
| 1989-05-24 | $3.61 | $7.34 | 10,462,400 | — | — |
| 1989-05-23 | $3.59 | $7.31 | 13,129,600 | — | — |
| 1989-05-22 | $3.73 | $7.59 | 15,510,400 | — | — |
| 1989-05-19 | $3.70 | $7.53 | 38,140,800 | — | — |
| 1989-05-18 | $3.64 | $7.40 | 13,163,200 | — | — |
| 1989-05-17 | $3.59 | $7.31 | 9,214,400 | — | — |
| 1989-05-16 | $3.55 | $7.21 | 9,892,800 | — | — |
| 1989-05-15 | $3.52 | $7.16 | 8,115,200 | — | — |
| 1989-05-12 | $3.52 | $7.16 | 15,104,000 | — | — |
| 1989-05-11 | $3.38 | $6.88 | 7,728,000 | — | — |
| 1989-05-10 | $3.41 | $6.93 | 4,832,000 | — | — |
| 1989-05-09 | $3.44 | $6.99 | 8,059,200 | — | — |
| 1989-05-08 | $3.43 | $6.97 | 6,971,200 | — | — |
| 1989-05-05 | $3.39 | $6.89 | 9,617,600 | — | — |
| 1989-05-04 | $3.40 | $6.91 | 6,212,800 | — | — |
| 1989-05-03 | $3.43 | $6.97 | 5,641,600 | — | — |
| 1989-05-02 | $3.46 | $7.04 | 8,945,600 | — | — |
| 1989-05-01 | $3.42 | $6.96 | 7,195,200 | — | — |
| 1989-04-28 | $3.39 | $6.89 | 10,585,600 | — | — |
| 1989-04-27 | $3.37 | $6.85 | 14,064,000 | — | — |
| 1989-04-26 | $3.35 | $6.81 | 4,440,000 | — | — |
| 1989-04-25 | $3.34 | $6.80 | 5,889,600 | — | — |
| 1989-04-24 | $3.34 | $6.78 | 8,771,200 | — | — |
| 1989-04-21 | $3.31 | $6.74 | 13,004,800 | — | — |
| 1989-04-20 | $3.27 | $6.64 | 7,718,400 | — | — |
| 1989-04-19 | $3.30 | $6.70 | 9,707,200 | — | — |
| 1989-04-18 | $3.31 | $6.74 | 12,524,800 | — | — |
| 1989-04-17 | $3.25 | $6.61 | 5,824,000 | — | — |
| 1989-04-14 | $3.25 | $6.61 | 11,516,800 | — | — |
| 1989-04-13 | $3.16 | $6.43 | 8,566,400 | — | — |
| 1989-04-12 | $3.24 | $6.59 | 6,364,800 | — | — |
| 1989-04-11 | $3.30 | $6.72 | 7,929,600 | — | — |
| 1989-04-10 | $3.31 | $6.74 | 4,616,000 | — | — |
| 1989-04-07 | $3.34 | $6.78 | 8,059,200 | — | — |
| 1989-04-06 | $3.31 | $6.74 | 5,196,800 | — | — |
| 1989-04-05 | $3.30 | $6.72 | 8,568,000 | — | — |
| 1989-04-04 | $3.30 | $6.70 | 9,820,800 | — | — |
| 1989-04-03 | $3.24 | $6.59 | 8,203,200 | — | — |
| 1989-03-31 | $3.20 | $6.51 | 6,872,000 | — | — |
| 1989-03-30 | $3.16 | $6.43 | 7,747,200 | — | — |
| 1989-03-29 | $3.18 | $6.47 | 9,163,200 | — | — |
| 1989-03-28 | $3.17 | $6.45 | 8,268,800 | — | — |
| 1989-03-27 | $3.16 | $6.43 | 4,339,200 | — | — |
| 1989-03-23 | $3.14 | $6.39 | 7,212,800 | — | — |
| 1989-03-22 | $3.17 | $6.45 | 7,500,800 | — | — |
| 1989-03-21 | $3.13 | $6.35 | 7,678,400 | — | — |
| 1989-03-20 | $3.12 | $6.34 | 11,745,600 | — | — |
| 1989-03-17 | $3.17 | $6.45 | 24,233,600 | — | — |
| 1989-03-16 | $3.23 | $6.58 | 16,062,400 | — | — |
| 1989-03-15 | $3.22 | $6.54 | 17,012,800 | — | — |
| 1989-03-14 | $3.14 | $6.39 | 11,508,800 | — | — |
| 1989-03-13 | $3.13 | $6.35 | 14,648,000 | — | — |
| 1989-03-10 | $3.05 | $6.19 | 10,016,000 | — | — |
| 1989-03-09 | $3.06 | $6.23 | 8,681,600 | — | — |
| 1989-03-08 | $3.11 | $6.28 | 13,555,200 | — | — |
| 1989-03-07 | $3.06 | $6.18 | 6,161,600 | — | — |
| 1989-03-06 | $3.08 | $6.22 | 13,544,000 | — | — |
| 1989-03-03 | $3.04 | $6.14 | 11,545,600 | — | — |
| 1989-03-02 | $3.02 | $6.11 | 10,604,800 | — | — |
| 1989-03-01 | $3.00 | $6.06 | 17,755,200 | — | — |
| 1989-02-28 | $2.98 | $6.03 | 19,248,000 | — | — |
| 1989-02-27 | $2.93 | $5.92 | 6,203,200 | — | — |
| 1989-02-24 | $2.91 | $5.87 | 9,110,400 | — | — |
| 1989-02-23 | $2.95 | $5.96 | 5,078,400 | — | — |
| 1989-02-22 | $2.93 | $5.92 | 13,944,000 | — | — |
| 1989-02-21 | $3.00 | $6.06 | 8,156,800 | — | — |
| 1989-02-17 | $3.06 | $6.18 | 12,195,200 | — | — |
| 1989-02-16 | $3.00 | $6.06 | 13,169,600 | — | — |
| 1989-02-15 | $2.98 | $6.01 | 11,208,000 | — | — |
| 1989-02-14 | $2.92 | $5.90 | 10,896,000 | — | — |
| 1989-02-13 | $2.94 | $5.93 | 8,652,800 | — | — |
| 1989-02-10 | $2.93 | $5.92 | 7,304,000 | — | — |
| 1989-02-09 | $2.98 | $6.03 | 21,390,400 | — | — |
| 1989-02-08 | $3.02 | $6.09 | 15,668,800 | — | — |
| 1989-02-07 | $3.00 | $6.06 | 17,116,800 | — | — |
| 1989-02-06 | $2.97 | $5.99 | 8,334,400 | — | — |
| 1989-02-03 | $2.94 | $5.93 | 9,438,400 | — | — |
| 1989-02-02 | $2.93 | $5.92 | 6,825,600 | — | — |
| 1989-02-01 | $2.93 | $5.92 | 10,750,400 | — | — |
| 1989-01-31 | $2.92 | $5.90 | 18,339,200 | — | — |
| 1989-01-30 | $2.90 | $5.85 | 8,478,400 | — | — |
| 1989-01-27 | $2.88 | $5.81 | 14,483,200 | — | — |
| 1989-01-26 | $2.86 | $5.77 | 8,252,800 | — | — |
| 1989-01-25 | $2.84 | $5.73 | 7,697,600 | — | — |
| 1989-01-24 | $2.83 | $5.71 | 11,763,200 | — | — |
| 1989-01-23 | $2.80 | $5.66 | 6,908,800 | — | — |
| 1989-01-20 | $2.81 | $5.68 | 8,833,600 | — | — |
| 1989-01-19 | $2.81 | $5.68 | 11,006,400 | — | — |
| 1989-01-18 | $2.80 | $5.66 | 6,676,800 | — | — |
| 1989-01-17 | $2.78 | $5.62 | 5,408,000 | — | — |
| 1989-01-16 | $2.78 | $5.62 | 4,363,200 | — | — |
| 1989-01-13 | $2.78 | $5.62 | 4,464,000 | — | — |
| 1989-01-12 | $2.80 | $5.65 | 7,856,000 | — | — |
| 1989-01-11 | $2.78 | $5.62 | 7,732,800 | — | — |
| 1989-01-10 | $2.78 | $5.62 | 8,852,800 | — | — |
| 1989-01-09 | $2.81 | $5.68 | 8,913,600 | — | — |
| 1989-01-06 | $2.81 | $5.68 | 11,251,200 | — | — |
| 1989-01-05 | $2.84 | $5.73 | 24,241,600 | — | — |
| 1989-01-04 | $2.79 | $5.63 | 8,856,000 | — | — |
| 1989-01-03 | $2.72 | $5.49 | 11,097,600 | — | — |