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
- 1984-08-23 to 2026-08-27
- 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 |
|---|---|---|---|
| 1989-12-29 | $4.25 | $4.25 | 300 |
| 1989-12-28 | $4.25 | $4.25 | 90,300 |
| 1989-12-27 | $4.17 | $4.17 | 17,700 |
| 1989-12-26 | $4.08 | $4.08 | 0 |
| 1989-12-22 | $4.08 | $4.08 | 0 |
| 1989-12-21 | $4.08 | $4.08 | 33,300 |
| 1989-12-20 | $4.25 | $4.25 | 3,300 |
| 1989-12-19 | $4.13 | $4.13 | 16,200 |
| 1989-12-18 | $4.25 | $4.25 | 8,700 |
| 1989-12-15 | $4.25 | $4.25 | 6,000 |
| 1989-12-14 | $4.08 | $4.08 | 8,100 |
| 1989-12-13 | $4.08 | $4.08 | 187,800 |
| 1989-12-12 | $4.17 | $4.17 | 18,900 |
| 1989-12-11 | $4.33 | $4.33 | 17,400 |
| 1989-12-08 | $4.33 | $4.33 | 300 |
| 1989-12-07 | $4.33 | $4.33 | 17,400 |
| 1989-12-06 | $4.25 | $4.25 | 9,300 |
| 1989-12-05 | $4.17 | $4.17 | 600 |
| 1989-12-04 | $4.25 | $4.25 | 3,000 |
| 1989-12-01 | $4.33 | $4.33 | 24,000 |
| 1989-11-30 | $4.25 | $4.25 | 9,000 |
| 1989-11-29 | $4.17 | $4.17 | 600 |
| 1989-11-28 | $4.33 | $4.33 | 600 |
| 1989-11-27 | $4.33 | $4.33 | 0 |
| 1989-11-24 | $4.33 | $4.33 | 1,800 |
| 1989-11-22 | $4.33 | $4.33 | 6,000 |
| 1989-11-21 | $4.33 | $4.33 | 1,500 |
| 1989-11-20 | $4.33 | $4.33 | 1,200 |
| 1989-11-17 | $4.33 | $4.33 | 0 |
| 1989-11-16 | $4.33 | $4.33 | 300 |
| 1989-11-15 | $4.25 | $4.25 | 10,200 |
| 1989-11-14 | $4.33 | $4.33 | 3,000 |
| 1989-11-13 | $4.33 | $4.33 | 9,900 |
| 1989-11-10 | $4.29 | $4.29 | 7,500 |
| 1989-11-09 | $4.17 | $4.17 | 2,400 |
| 1989-11-08 | $4.33 | $4.33 | 5,400 |
| 1989-11-07 | $4.17 | $4.17 | 300 |
| 1989-11-06 | $4.33 | $4.33 | 5,100 |
| 1989-11-03 | $4.33 | $4.33 | 0 |
| 1989-11-02 | $4.33 | $4.33 | 26,100 |
| 1989-11-01 | $4.17 | $4.17 | 7,800 |
| 1989-10-31 | $4.25 | $4.25 | 15,000 |
| 1989-10-30 | $4.00 | $4.00 | 1,500 |
| 1989-10-27 | $4.25 | $4.25 | 900 |
| 1989-10-26 | $4.25 | $4.25 | 2,400 |
| 1989-10-25 | $4.04 | $4.04 | 8,400 |
| 1989-10-24 | $4.25 | $4.25 | 2,400 |
| 1989-10-23 | $4.00 | $4.00 | 2,400 |
| 1989-10-20 | $4.08 | $4.08 | 1,500 |
| 1989-10-19 | $4.17 | $4.17 | 3,300 |
| 1989-10-18 | $4.00 | $4.00 | 6,300 |
| 1989-10-17 | $4.00 | $4.00 | 300 |
| 1989-10-16 | $3.83 | $3.83 | 14,100 |
| 1989-10-13 | $4.00 | $4.00 | 12,900 |
| 1989-10-12 | $4.17 | $4.17 | 0 |
| 1989-10-11 | $4.17 | $4.17 | 17,700 |
| 1989-10-10 | $4.17 | $4.17 | 0 |
| 1989-10-09 | $4.17 | $4.17 | 0 |
| 1989-10-06 | $4.17 | $4.17 | 14,700 |
| 1989-10-05 | $3.92 | $3.92 | 13,500 |
| 1989-10-04 | $3.92 | $3.92 | 900 |
| 1989-10-03 | $3.92 | $3.92 | 5,400 |
| 1989-10-02 | $3.83 | $3.83 | 2,400 |
| 1989-09-29 | $3.58 | $3.58 | 300 |
| 1989-09-28 | $3.83 | $3.83 | 6,000 |
| 1989-09-27 | $3.75 | $3.75 | 0 |
| 1989-09-26 | $3.75 | $3.75 | 3,300 |
| 1989-09-25 | $3.58 | $3.58 | 900 |
| 1989-09-22 | $3.83 | $3.83 | 300 |
| 1989-09-21 | $3.75 | $3.75 | 0 |
| 1989-09-20 | $3.75 | $3.75 | 3,300 |
| 1989-09-19 | $3.75 | $3.75 | 6,900 |
| 1989-09-18 | $3.83 | $3.83 | 6,600 |
| 1989-09-15 | $3.67 | $3.67 | 3,300 |
| 1989-09-14 | $3.92 | $3.92 | 29,400 |
| 1989-09-13 | $3.83 | $3.83 | 31,500 |
| 1989-09-12 | $4.00 | $4.00 | 0 |
| 1989-09-11 | $4.00 | $4.00 | 4,800 |
| 1989-09-08 | $4.08 | $4.08 | 8,400 |
| 1989-09-07 | $4.00 | $4.00 | 1,200 |
| 1989-09-06 | $3.83 | $3.83 | 3,300 |
| 1989-09-05 | $3.83 | $3.83 | 300 |
| 1989-09-01 | $3.83 | $3.83 | 4,200 |
| 1989-08-31 | $3.83 | $3.83 | 4,800 |
| 1989-08-30 | $4.00 | $4.00 | 0 |
| 1989-08-29 | $4.00 | $4.00 | 2,100 |
| 1989-08-28 | $4.08 | $4.08 | 300 |
| 1989-08-25 | $4.17 | $4.17 | 9,300 |
| 1989-08-24 | $3.92 | $3.92 | 1,800 |
| 1989-08-23 | $4.08 | $4.08 | 3,000 |
| 1989-08-22 | $4.08 | $4.08 | 1,800 |
| 1989-08-21 | $3.92 | $3.92 | 2,700 |
| 1989-08-18 | $4.17 | $4.17 | 600 |
| 1989-08-17 | $4.00 | $4.00 | 4,500 |
| 1989-08-16 | $4.00 | $4.00 | 300 |
| 1989-08-15 | $4.00 | $4.00 | 6,000 |
| 1989-08-14 | $4.08 | $4.08 | 300 |
| 1989-08-11 | $4.00 | $4.00 | 1,800 |
| 1989-08-10 | $4.00 | $4.00 | 0 |
| 1989-08-09 | $4.00 | $4.00 | 1,200 |
| 1989-08-08 | $4.17 | $4.17 | 600 |
| 1989-08-07 | $4.17 | $4.17 | 3,600 |
| 1989-08-04 | $4.00 | $4.00 | 2,400 |
| 1989-08-03 | $4.17 | $4.17 | 1,200 |
| 1989-08-02 | $4.17 | $4.17 | 0 |
| 1989-08-01 | $4.17 | $4.17 | 1,200 |
| 1989-07-31 | $4.00 | $4.00 | 11,400 |
| 1989-07-28 | $4.00 | $4.00 | 0 |
| 1989-07-27 | $4.00 | $4.00 | 21,900 |
| 1989-07-26 | $4.08 | $4.08 | 6,000 |
| 1989-07-25 | $4.25 | $4.25 | 7,800 |
| 1989-07-24 | $4.08 | $4.08 | 1,800 |
| 1989-07-21 | $4.13 | $4.13 | 9,000 |
| 1989-07-20 | $4.08 | $4.08 | 5,100 |
| 1989-07-19 | $4.17 | $4.17 | 3,600 |
| 1989-07-18 | $4.25 | $4.25 | 0 |
| 1989-07-17 | $4.25 | $4.25 | 3,300 |
| 1989-07-14 | $4.25 | $4.25 | 0 |
| 1989-07-13 | $4.25 | $4.25 | 4,500 |
| 1989-07-12 | $4.33 | $4.33 | 38,400 |
| 1989-07-11 | $4.17 | $4.17 | 0 |
| 1989-07-10 | $4.17 | $4.17 | 18,600 |
| 1989-07-07 | $4.08 | $4.08 | 2,400 |
| 1989-07-06 | $4.17 | $4.17 | 0 |
| 1989-07-05 | $4.17 | $4.17 | 1,800 |
| 1989-07-03 | $3.92 | $3.92 | 300 |
| 1989-06-30 | $4.00 | $4.00 | 2,100 |
| 1989-06-29 | $4.00 | $4.00 | 39,300 |
| 1989-06-28 | $4.08 | $4.08 | 3,000 |
| 1989-06-27 | $4.13 | $4.13 | 13,800 |
| 1989-06-26 | $4.13 | $4.13 | 4,500 |
| 1989-06-23 | $4.17 | $4.17 | 600 |
| 1989-06-22 | $4.17 | $4.17 | 2,700 |
| 1989-06-21 | $4.08 | $4.08 | 9,000 |
| 1989-06-20 | $4.25 | $4.25 | 300 |
| 1989-06-19 | $4.25 | $4.25 | 300 |
| 1989-06-16 | $4.25 | $4.25 | 0 |
| 1989-06-15 | $4.25 | $4.25 | 300 |
| 1989-06-14 | $4.00 | $4.00 | 300 |
| 1989-06-13 | $4.13 | $4.13 | 18,300 |
| 1989-06-12 | $4.25 | $4.25 | 900 |
| 1989-06-09 | $4.25 | $4.25 | 0 |
| 1989-06-08 | $4.25 | $4.25 | 3,600 |
| 1989-06-07 | $4.25 | $4.25 | 34,800 |
| 1989-06-06 | $4.17 | $4.17 | 1,200 |
| 1989-06-05 | $4.08 | $4.08 | 3,900 |
| 1989-06-02 | $4.00 | $4.00 | 6,900 |
| 1989-06-01 | $4.17 | $4.17 | 3,000 |
| 1989-05-31 | $4.00 | $4.00 | 17,700 |
| 1989-05-30 | $4.08 | $4.08 | 12,600 |
| 1989-05-26 | $4.25 | $4.25 | 36,900 |
| 1989-05-25 | $4.08 | $4.08 | 30,300 |
| 1989-05-24 | $4.08 | $4.08 | 26,700 |
| 1989-05-23 | $4.00 | $4.00 | 44,400 |
| 1989-05-22 | $4.39 | $4.39 | 7,650 |
| 1989-05-19 | $4.36 | $4.36 | 48,150 |
| 1989-05-18 | $4.39 | $4.39 | 0 |
| 1989-05-17 | $4.39 | $4.39 | 1,800 |
| 1989-05-16 | $4.22 | $4.22 | 2,700 |
| 1989-05-15 | $4.22 | $4.22 | 12,150 |
| 1989-05-12 | $4.33 | $4.33 | 4,950 |
| 1989-05-11 | $4.39 | $4.39 | 5,400 |
| 1989-05-10 | $4.39 | $4.39 | 1,350 |
| 1989-05-09 | $4.39 | $4.39 | 1,350 |
| 1989-05-08 | $4.50 | $4.50 | 0 |
| 1989-05-05 | $4.50 | $4.50 | 8,100 |
| 1989-05-04 | $4.39 | $4.39 | 8,550 |
| 1989-05-03 | $4.28 | $4.28 | 39,150 |
| 1989-05-02 | $4.33 | $4.33 | 4,050 |
| 1989-05-01 | $4.39 | $4.39 | 17,550 |
| 1989-04-28 | $4.50 | $4.50 | 41,850 |
| 1989-04-27 | $4.44 | $4.44 | 37,350 |
| 1989-04-26 | $4.44 | $4.44 | 12,150 |
| 1989-04-25 | $4.44 | $4.44 | 57,600 |
| 1989-04-24 | $4.28 | $4.28 | 11,700 |
| 1989-04-21 | $4.22 | $4.22 | 81,000 |
| 1989-04-20 | $4.00 | $4.00 | 29,700 |
| 1989-04-19 | $3.94 | $3.94 | 8,100 |
| 1989-04-18 | $3.94 | $3.94 | 16,200 |
| 1989-04-17 | $3.94 | $3.94 | 1,800 |
| 1989-04-14 | $3.94 | $3.94 | 3,600 |
| 1989-04-13 | $3.94 | $3.94 | 16,200 |
| 1989-04-12 | $3.83 | $3.83 | 6,300 |
| 1989-04-11 | $3.78 | $3.78 | 11,250 |
| 1989-04-10 | $3.67 | $3.67 | 2,700 |
| 1989-04-07 | $3.50 | $3.50 | 4,500 |
| 1989-04-06 | $3.56 | $3.56 | 1,800 |
| 1989-04-05 | $3.67 | $3.67 | 2,250 |
| 1989-04-04 | $3.56 | $3.56 | 4,500 |
| 1989-04-03 | $3.56 | $3.56 | 26,550 |
| 1989-03-31 | $3.56 | $3.56 | 2,250 |
| 1989-03-30 | $3.50 | $3.50 | 1,800 |
| 1989-03-29 | $3.50 | $3.50 | 1,800 |
| 1989-03-28 | $3.61 | $3.61 | 32,850 |
| 1989-03-27 | $3.83 | $3.83 | 58,050 |
| 1989-03-23 | $3.44 | $3.44 | 14,400 |
| 1989-03-22 | $3.33 | $3.33 | 2,250 |
| 1989-03-21 | $3.39 | $3.39 | 13,950 |
| 1989-03-20 | $3.39 | $3.39 | 5,400 |
| 1989-03-17 | $3.39 | $3.39 | 450 |
| 1989-03-16 | $3.39 | $3.39 | 10,800 |
| 1989-03-15 | $3.50 | $3.50 | 1,350 |
| 1989-03-14 | $3.50 | $3.50 | 2,700 |
| 1989-03-13 | $3.44 | $3.44 | 34,200 |
| 1989-03-10 | $3.44 | $3.44 | 5,850 |
| 1989-03-09 | $3.28 | $3.28 | 1,350 |
| 1989-03-08 | $3.44 | $3.44 | 450 |
| 1989-03-07 | $3.39 | $3.39 | 9,000 |
| 1989-03-06 | $3.28 | $3.28 | 42,750 |
| 1989-03-03 | $3.19 | $3.19 | 40,500 |
| 1989-03-02 | $3.22 | $3.22 | 7,200 |
| 1989-03-01 | $3.22 | $3.22 | 24,300 |
| 1989-02-28 | $3.17 | $3.17 | 3,600 |
| 1989-02-27 | $3.19 | $3.19 | 10,350 |
| 1989-02-24 | $3.28 | $3.28 | 4,950 |
| 1989-02-23 | $3.17 | $3.17 | 14,400 |
| 1989-02-22 | $3.22 | $3.22 | 6,300 |
| 1989-02-21 | $3.22 | $3.22 | 6,300 |
| 1989-02-17 | $3.11 | $3.11 | 22,050 |
| 1989-02-16 | $3.22 | $3.22 | 2,250 |
| 1989-02-15 | $3.22 | $3.22 | 3,150 |
| 1989-02-14 | $3.17 | $3.17 | 83,250 |
| 1989-02-13 | $3.11 | $3.11 | 15,300 |
| 1989-02-10 | $3.22 | $3.22 | 9,000 |
| 1989-02-09 | $3.06 | $3.06 | 450 |
| 1989-02-08 | $3.11 | $3.11 | 20,250 |
| 1989-02-07 | $3.22 | $3.22 | 90,450 |
| 1989-02-06 | $3.11 | $3.11 | 4,950 |
| 1989-02-03 | $3.11 | $3.11 | 4,500 |
| 1989-02-02 | $3.00 | $3.00 | 10,800 |
| 1989-02-01 | $3.06 | $3.06 | 0 |
| 1989-01-31 | $3.06 | $3.06 | 0 |
| 1989-01-30 | $3.06 | $3.06 | 17,100 |
| 1989-01-27 | $3.00 | $3.00 | 900 |
| 1989-01-26 | $3.06 | $3.06 | 2,250 |
| 1989-01-25 | $3.11 | $3.11 | 15,750 |
| 1989-01-24 | $2.94 | $2.94 | 450 |
| 1989-01-23 | $2.94 | $2.94 | 44,550 |
| 1989-01-20 | $3.00 | $3.00 | 1,350 |
| 1989-01-19 | $3.00 | $3.00 | 900 |
| 1989-01-18 | $3.00 | $3.00 | 18,900 |
| 1989-01-17 | $3.00 | $3.00 | 900 |
| 1989-01-16 | $2.78 | $2.78 | 7,650 |
| 1989-01-13 | $3.00 | $3.00 | 450 |
| 1989-01-12 | $3.00 | $3.00 | 0 |
| 1989-01-11 | $3.00 | $3.00 | 1,350 |
| 1989-01-10 | $2.81 | $2.81 | 4,950 |
| 1989-01-09 | $2.94 | $2.94 | 6,750 |
| 1989-01-06 | $2.78 | $2.78 | 49,500 |
| 1989-01-05 | $2.78 | $2.78 | 4,500 |
| 1989-01-04 | $2.72 | $2.72 | 1,350 |
| 1989-01-03 | $2.67 | $2.67 | 0 |