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
- 1985-03-12 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 | $4.93 | $4.97 | 844 | — | — |
| 1989-12-28 | $4.93 | $4.97 | 3,656 | — | — |
| 1989-12-27 | $4.80 | $4.84 | 73,688 | — | — |
| 1989-12-26 | $4.84 | $4.88 | 7,594 | — | — |
| 1989-12-22 | $4.84 | $4.88 | 6,188 | — | — |
| 1989-12-21 | $4.89 | $4.93 | 6,750 | — | — |
| 1989-12-20 | $4.80 | $4.84 | 8,156 | — | — |
| 1989-12-19 | $4.89 | $4.93 | 24,188 | — | — |
| 1989-12-18 | $4.98 | $5.02 | 21,375 | — | — |
| 1989-12-15 | $5.02 | $5.06 | 9,563 | — | — |
| 1989-12-14 | $4.93 | $4.97 | 32,625 | — | — |
| 1989-12-13 | $4.98 | $5.02 | 5,063 | — | — |
| 1989-12-12 | $5.02 | $5.06 | 5,625 | — | — |
| 1989-12-11 | $4.98 | $5.02 | 281 | — | — |
| 1989-12-08 | $5.07 | $5.11 | 563 | — | — |
| 1989-12-07 | $4.98 | $5.02 | 2,813 | — | — |
| 1989-12-06 | $4.98 | $5.02 | 1,969 | — | — |
| 1989-12-05 | $4.98 | $5.02 | 3,938 | — | — |
| 1989-12-04 | $5.02 | $5.06 | 9,000 | — | — |
| 1989-12-01 | $4.98 | $5.02 | 21,656 | — | — |
| 1989-11-30 | $5.02 | $5.06 | 13,781 | — | — |
| 1989-11-29 | $4.98 | $5.02 | 3,375 | — | — |
| 1989-11-28 | $4.93 | $4.97 | 8,156 | — | — |
| 1989-11-27 | $4.98 | $5.02 | 7,594 | — | — |
| 1989-11-24 | $4.98 | $5.02 | 281 | — | — |
| 1989-11-22 | $4.98 | $5.02 | 1,125 | — | — |
| 1989-11-21 | $4.89 | $4.93 | 5,063 | — | — |
| 1989-11-20 | $4.89 | $4.93 | 48,938 | — | — |
| 1989-11-17 | $4.98 | $5.02 | 7,594 | — | — |
| 1989-11-16 | $4.98 | $5.02 | 8,438 | — | — |
| 1989-11-15 | $4.98 | $5.02 | 16,313 | — | — |
| 1989-11-14 | $5.07 | $5.11 | 27,563 | — | — |
| 1989-11-13 | $5.07 | $5.11 | 14,625 | — | — |
| 1989-11-10 | $5.07 | $5.11 | 1,688 | — | — |
| 1989-11-09 | $4.89 | $4.93 | 55,969 | — | — |
| 1989-11-08 | $4.98 | $5.02 | 32,344 | — | — |
| 1989-11-07 | $5.07 | $5.11 | 18,281 | — | — |
| 1989-11-06 | $5.07 | $5.11 | 8,719 | — | — |
| 1989-11-03 | $4.98 | $5.02 | 25,875 | — | — |
| 1989-11-02 | $5.07 | $5.11 | 18,844 | — | — |
| 1989-11-01 | $5.16 | $5.20 | 20,531 | — | — |
| 1989-10-31 | $4.98 | $5.02 | 20,531 | — | — |
| 1989-10-30 | $4.89 | $4.93 | 2,250 | — | — |
| 1989-10-27 | $4.98 | $5.02 | 176,625 | — | — |
| 1989-10-26 | $4.93 | $4.97 | 66,938 | — | — |
| 1989-10-25 | $4.80 | $4.84 | 13,219 | — | — |
| 1989-10-24 | $4.89 | $4.93 | 10,406 | — | — |
| 1989-10-23 | $4.98 | $5.02 | 10,125 | — | — |
| 1989-10-20 | $4.89 | $4.93 | 43,594 | — | — |
| 1989-10-19 | $4.53 | $4.57 | 1,125 | — | — |
| 1989-10-18 | $4.62 | $4.66 | 11,531 | — | — |
| 1989-10-17 | $4.62 | $4.66 | 73,688 | — | — |
| 1989-10-16 | $4.62 | $4.66 | 33,469 | — | — |
| 1989-10-13 | $4.71 | $4.75 | 27,563 | — | — |
| 1989-10-12 | $5.02 | $5.06 | 4,500 | — | — |
| 1989-10-11 | $4.89 | $4.93 | 7,031 | — | — |
| 1989-10-10 | $4.98 | $5.02 | 7,594 | — | — |
| 1989-10-09 | $4.98 | $5.02 | 36,000 | — | — |
| 1989-10-06 | $4.98 | $5.02 | 17,156 | — | — |
| 1989-10-05 | $4.98 | $5.02 | 8,719 | — | — |
| 1989-10-04 | $5.07 | $5.11 | 10,688 | — | — |
| 1989-10-03 | $4.98 | $5.02 | 64,406 | — | — |
| 1989-10-02 | $4.71 | $4.75 | 436,219 | — | — |
| 1989-09-29 | $4.58 | $4.61 | 41,344 | — | — |
| 1989-09-28 | $4.44 | $4.48 | 18,844 | — | — |
| 1989-09-27 | $4.31 | $4.35 | 1,688 | — | — |
| 1989-09-26 | $4.44 | $4.48 | 17,156 | — | — |
| 1989-09-25 | $4.27 | $4.30 | 6,750 | — | — |
| 1989-09-22 | $4.36 | $4.39 | 1,406 | — | — |
| 1989-09-21 | $4.27 | $4.30 | 7,031 | — | — |
| 1989-09-20 | $4.27 | $4.30 | 563 | — | — |
| 1989-09-19 | $4.27 | $4.30 | 3,656 | — | — |
| 1989-09-18 | $4.36 | $4.39 | 72,844 | — | — |
| 1989-09-15 | $4.18 | $4.21 | 40,781 | — | — |
| 1989-09-14 | $4.27 | $4.30 | 26,156 | — | — |
| 1989-09-13 | $4.27 | $4.30 | 33,188 | — | — |
| 1989-09-12 | $4.36 | $4.39 | 7,594 | — | — |
| 1989-09-11 | $4.36 | $4.39 | 51,469 | — | — |
| 1989-09-08 | $4.44 | $4.48 | 27,281 | — | — |
| 1989-09-07 | $4.58 | $4.61 | 15,469 | — | — |
| 1989-09-06 | $4.53 | $4.57 | 73,125 | — | — |
| 1989-09-05 | $4.40 | $4.44 | 77,344 | — | — |
| 1989-09-01 | $4.44 | $4.48 | 81,844 | — | — |
| 1989-08-31 | $4.40 | $4.44 | 7,594 | — | — |
| 1989-08-30 | $4.36 | $4.39 | 31,219 | — | — |
| 1989-08-29 | $4.36 | $4.39 | 16,031 | — | — |
| 1989-08-28 | $4.49 | $4.52 | 14,906 | — | — |
| 1989-08-25 | $4.44 | $4.46 | 49,500 | — | — |
| 1989-08-24 | $4.09 | $4.11 | 6,188 | — | — |
| 1989-08-23 | $4.09 | $4.11 | 64,688 | — | — |
| 1989-08-22 | $4.09 | $4.11 | 62,438 | — | — |
| 1989-08-21 | $4.04 | $4.06 | 31,500 | — | — |
| 1989-08-18 | $3.96 | $3.97 | 185,063 | — | — |
| 1989-08-17 | $4.00 | $4.02 | 131,063 | — | — |
| 1989-08-16 | $4.00 | $4.02 | 46,125 | — | — |
| 1989-08-15 | $4.09 | $4.11 | 17,438 | — | — |
| 1989-08-14 | $4.18 | $4.19 | 24,750 | — | — |
| 1989-08-11 | $4.13 | $4.15 | 44,438 | — | — |
| 1989-08-10 | $4.13 | $4.15 | 19,406 | — | — |
| 1989-08-09 | $4.18 | $4.19 | 54,563 | — | — |
| 1989-08-08 | $4.18 | $4.19 | 52,313 | — | — |
| 1989-08-07 | $4.27 | $4.28 | 38,813 | — | — |
| 1989-08-04 | $4.18 | $4.19 | 26,438 | — | — |
| 1989-08-03 | $4.18 | $4.19 | 34,875 | — | — |
| 1989-08-02 | $3.96 | $3.97 | 63,563 | — | — |
| 1989-08-01 | $3.82 | $3.84 | 21,938 | — | — |
| 1989-07-31 | $3.78 | $3.79 | 7,594 | — | — |
| 1989-07-28 | $3.78 | $3.79 | 1,969 | — | — |
| 1989-07-27 | $3.73 | $3.75 | 10,406 | — | — |
| 1989-07-26 | $3.69 | $3.70 | 7,594 | — | — |
| 1989-07-25 | $3.82 | $3.84 | 4,781 | — | — |
| 1989-07-24 | $3.78 | $3.79 | 32,344 | — | — |
| 1989-07-21 | $3.73 | $3.75 | 44,156 | — | — |
| 1989-07-20 | $3.91 | $3.93 | 60,188 | — | — |
| 1989-07-19 | $4.00 | $4.02 | 9,844 | — | — |
| 1989-07-18 | $3.96 | $3.97 | 12,375 | — | — |
| 1989-07-17 | $3.96 | $3.97 | 4,500 | — | — |
| 1989-07-14 | $3.91 | $3.93 | 11,250 | — | — |
| 1989-07-13 | $4.00 | $4.02 | 19,688 | — | — |
| 1989-07-12 | $4.04 | $4.06 | 10,406 | — | — |
| 1989-07-11 | $4.04 | $4.06 | 28,406 | — | — |
| 1989-07-10 | $3.96 | $3.97 | 10,969 | — | — |
| 1989-07-07 | $4.00 | $4.02 | 35,719 | — | — |
| 1989-07-06 | $3.91 | $3.93 | 47,250 | — | — |
| 1989-07-05 | $3.78 | $3.79 | 23,344 | — | — |
| 1989-07-03 | $3.87 | $3.88 | 39,094 | — | — |
| 1989-06-30 | $3.96 | $3.97 | 9,844 | — | — |
| 1989-06-29 | $4.04 | $4.06 | 36,281 | — | — |
| 1989-06-28 | $4.18 | $4.19 | 7,031 | — | — |
| 1989-06-27 | $4.18 | $4.19 | 10,406 | — | — |
| 1989-06-26 | $4.31 | $4.33 | 5,344 | — | — |
| 1989-06-23 | $4.31 | $4.33 | 50,625 | — | — |
| 1989-06-22 | $4.18 | $4.19 | 1,969 | — | — |
| 1989-06-21 | $4.18 | $4.19 | 2,531 | — | — |
| 1989-06-20 | $4.22 | $4.24 | 3,938 | — | — |
| 1989-06-19 | $4.22 | $4.24 | 2,531 | — | — |
| 1989-06-16 | $4.27 | $4.28 | 10,125 | — | — |
| 1989-06-15 | $4.40 | $4.42 | 4,500 | — | — |
| 1989-06-14 | $4.27 | $4.28 | 11,250 | — | — |
| 1989-06-13 | $4.44 | $4.46 | 9,563 | — | — |
| 1989-06-12 | $4.44 | $4.46 | 7,031 | — | — |
| 1989-06-09 | $4.44 | $4.46 | 11,250 | — | — |
| 1989-06-08 | $4.49 | $4.51 | 10,969 | — | — |
| 1989-06-07 | $4.44 | $4.46 | 7,594 | — | — |
| 1989-06-06 | $4.44 | $4.46 | 34,875 | — | — |
| 1989-06-05 | $4.41 | $4.43 | 12,656 | — | — |
| 1989-06-02 | $4.36 | $4.37 | 18,984 | — | — |
| 1989-06-01 | $4.44 | $4.46 | 18,984 | — | — |
| 1989-05-31 | $4.47 | $4.49 | 47,250 | — | — |
| 1989-05-30 | $4.47 | $4.49 | 1,688 | — | — |
| 1989-05-26 | $4.47 | $4.49 | 91,125 | — | — |
| 1989-05-25 | $4.47 | $4.49 | 197,438 | — | — |
| 1989-05-24 | $4.53 | $4.55 | 33,328 | — | — |
| 1989-05-23 | $4.53 | $4.55 | 182,250 | — | — |
| 1989-05-22 | $4.53 | $4.55 | 29,953 | — | — |
| 1989-05-19 | $4.47 | $4.49 | 51,047 | — | — |
| 1989-05-18 | $4.47 | $4.49 | 29,109 | — | — |
| 1989-05-17 | $4.33 | $4.34 | 9,281 | — | — |
| 1989-05-16 | $4.33 | $4.34 | 13,500 | — | — |
| 1989-05-15 | $4.36 | $4.37 | 59,063 | — | — |
| 1989-05-12 | $4.27 | $4.28 | 22,781 | — | — |
| 1989-05-11 | $4.33 | $4.34 | 8,859 | — | — |
| 1989-05-10 | $4.33 | $4.34 | 3,797 | — | — |
| 1989-05-09 | $4.33 | $4.34 | 65,813 | — | — |
| 1989-05-08 | $4.27 | $4.28 | 31,641 | — | — |
| 1989-05-05 | $4.30 | $4.31 | 27,422 | — | — |
| 1989-05-04 | $4.27 | $4.28 | 44,719 | — | — |
| 1989-05-03 | $4.36 | $4.37 | 82,688 | — | — |
| 1989-05-02 | $4.39 | $4.40 | 3,375 | — | — |
| 1989-05-01 | $4.36 | $4.37 | 60,750 | — | — |
| 1989-04-28 | $4.53 | $4.55 | 10,547 | — | — |
| 1989-04-27 | $4.53 | $4.55 | 6,750 | — | — |
| 1989-04-26 | $4.50 | $4.52 | 58,219 | — | — |
| 1989-04-25 | $4.56 | $4.58 | 51,047 | — | — |
| 1989-04-24 | $4.56 | $4.58 | 2,109 | — | — |
| 1989-04-21 | $4.62 | $4.64 | 12,656 | — | — |
| 1989-04-20 | $4.56 | $4.58 | 13,500 | — | — |
| 1989-04-19 | $4.56 | $4.58 | 83,531 | — | — |
| 1989-04-18 | $4.53 | $4.55 | 24,469 | — | — |
| 1989-04-17 | $4.53 | $4.55 | 7,172 | — | — |
| 1989-04-14 | $4.50 | $4.52 | 56,109 | — | — |
| 1989-04-13 | $4.53 | $4.55 | 32,906 | — | — |
| 1989-04-12 | $4.53 | $4.55 | 26,156 | — | — |
| 1989-04-11 | $4.50 | $4.52 | 66,234 | — | — |
| 1989-04-10 | $4.39 | $4.40 | 48,938 | — | — |
| 1989-04-07 | $4.21 | $4.22 | 29,953 | — | — |
| 1989-04-06 | $4.21 | $4.22 | 13,922 | — | — |
| 1989-04-05 | $4.15 | $4.16 | 20,672 | — | — |
| 1989-04-04 | $4.18 | $4.19 | 36,281 | — | — |
| 1989-04-03 | $4.09 | $4.11 | 1,266 | — | — |
| 1989-03-31 | $4.15 | $4.16 | 3,375 | — | — |
| 1989-03-30 | $4.15 | $4.16 | 8,016 | — | — |
| 1989-03-29 | $4.15 | $4.16 | 28,266 | — | — |
| 1989-03-28 | $4.09 | $4.11 | 38,391 | — | — |
| 1989-03-27 | $4.09 | $4.11 | 6,750 | — | — |
| 1989-03-23 | $4.09 | $4.11 | 6,750 | — | — |
| 1989-03-22 | $4.18 | $4.19 | 3,797 | — | — |
| 1989-03-21 | $4.09 | $4.11 | 19,406 | — | — |
| 1989-03-20 | $4.09 | $4.11 | 2,953 | — | — |
| 1989-03-17 | $4.21 | $4.22 | 9,703 | — | — |
| 1989-03-16 | $4.21 | $4.22 | 15,188 | — | — |
| 1989-03-15 | $4.18 | $4.19 | 7,172 | — | — |
| 1989-03-14 | $4.15 | $4.16 | 54,844 | — | — |
| 1989-03-13 | $4.00 | $4.02 | 27,422 | — | — |
| 1989-03-10 | $3.97 | $3.99 | 24,891 | — | — |
| 1989-03-09 | $3.97 | $3.99 | 3,375 | — | — |
| 1989-03-08 | $4.03 | $4.05 | 31,219 | — | — |
| 1989-03-07 | $3.97 | $3.99 | 9,703 | — | — |
| 1989-03-06 | $3.97 | $3.99 | 31,219 | — | — |
| 1989-03-03 | $3.97 | $3.99 | 0 | — | — |
| 1989-03-02 | $3.97 | $3.99 | 5,484 | — | — |
| 1989-03-01 | $4.03 | $4.05 | 54,844 | — | — |
| 1989-02-28 | $3.91 | $3.93 | 65,813 | — | — |
| 1989-02-27 | $3.82 | $3.84 | 49,781 | — | — |
| 1989-02-24 | $3.79 | $3.81 | 62,859 | — | — |
| 1989-02-23 | $3.76 | $3.78 | 8,016 | — | — |
| 1989-02-22 | $3.79 | $3.81 | 18,141 | — | — |
| 1989-02-21 | $3.73 | $3.75 | 6,750 | — | — |
| 1989-02-17 | $3.79 | $3.81 | 11,391 | — | — |
| 1989-02-16 | $3.79 | $3.81 | 119,391 | — | — |
| 1989-02-15 | $3.79 | $3.81 | 68,766 | — | — |
| 1989-02-14 | $3.73 | $3.75 | 17,719 | — | — |
| 1989-02-13 | $3.79 | $3.81 | 107,156 | — | — |
| 1989-02-10 | $3.82 | $3.84 | 11,391 | — | — |
| 1989-02-09 | $3.79 | $3.81 | 17,719 | — | — |
| 1989-02-08 | $3.79 | $3.81 | 30,797 | — | — |
| 1989-02-07 | $3.79 | $3.81 | 147,234 | — | — |
| 1989-02-06 | $3.79 | $3.81 | 25,734 | — | — |
| 1989-02-03 | $3.79 | $3.81 | 18,141 | — | — |
| 1989-02-02 | $3.73 | $3.75 | 3,797 | — | — |
| 1989-02-01 | $3.76 | $3.78 | 58,641 | — | — |
| 1989-01-31 | $3.70 | $3.72 | 28,688 | — | — |
| 1989-01-30 | $3.70 | $3.72 | 52,734 | — | — |
| 1989-01-27 | $3.67 | $3.69 | 159,891 | — | — |
| 1989-01-26 | $3.59 | $3.60 | 112,641 | — | — |
| 1989-01-25 | $3.53 | $3.54 | 54,422 | — | — |
| 1989-01-24 | $3.59 | $3.60 | 127,406 | — | — |
| 1989-01-23 | $3.50 | $3.51 | 46,406 | — | — |
| 1989-01-20 | $3.50 | $3.51 | 4,219 | — | — |
| 1989-01-19 | $3.56 | $3.57 | 3,375 | — | — |
| 1989-01-18 | $3.53 | $3.54 | 6,750 | — | — |
| 1989-01-17 | $3.50 | $3.51 | 47,672 | — | — |
| 1989-01-16 | $3.53 | $3.54 | 81,422 | — | — |
| 1989-01-13 | $3.59 | $3.60 | 42,188 | — | — |
| 1989-01-12 | $3.56 | $3.57 | 117,281 | — | — |
| 1989-01-11 | $3.53 | $3.54 | 72,141 | — | — |
| 1989-01-10 | $3.50 | $3.51 | 58,219 | — | — |
| 1989-01-09 | $3.44 | $3.45 | 51,047 | — | — |
| 1989-01-06 | $3.35 | $3.36 | 12,656 | — | — |
| 1989-01-05 | $3.32 | $3.33 | 2,109 | — | — |
| 1989-01-04 | $3.26 | $3.27 | 81,000 | — | — |
| 1989-01-03 | $3.23 | $3.24 | 13,922 | — | — |