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
- 1976-06-17 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 | $5.39 | $5.57 | 361,816 | — | — |
| 1989-12-28 | $5.50 | $5.67 | 1,009,644 | — | — |
| 1989-12-27 | $5.26 | $5.43 | 686,646 | — | — |
| 1989-12-26 | $5.12 | $5.28 | 97,046 | — | — |
| 1989-12-22 | $5.05 | $5.21 | 790,283 | — | — |
| 1989-12-21 | $4.88 | $5.04 | 1,152,466 | — | — |
| 1989-12-20 | $4.85 | $5.00 | 819,214 | — | — |
| 1989-12-19 | $4.81 | $4.97 | 866,455 | — | — |
| 1989-12-18 | $4.68 | $4.83 | 1,618,652 | — | — |
| 1989-12-15 | $4.78 | $4.93 | 1,068,237 | — | — |
| 1989-12-14 | $4.88 | $5.04 | 942,993 | — | — |
| 1989-12-13 | $4.92 | $5.07 | 625,488 | — | — |
| 1989-12-12 | $5.02 | $5.18 | 476,440 | — | — |
| 1989-12-11 | $4.88 | $5.04 | 551,880 | — | — |
| 1989-12-08 | $5.22 | $5.39 | 687,744 | — | — |
| 1989-12-07 | $5.12 | $5.28 | 952,148 | — | — |
| 1989-12-06 | $5.19 | $5.36 | 544,556 | — | — |
| 1989-12-05 | $5.36 | $5.53 | 2,306,763 | — | — |
| 1989-12-04 | $5.15 | $5.32 | 13,464,111 | — | — |
| 1989-12-01 | $4.71 | $4.86 | 706,421 | — | — |
| 1989-11-30 | $4.74 | $4.90 | 632,812 | — | — |
| 1989-11-29 | $4.85 | $5.00 | 1,914,551 | — | — |
| 1989-11-28 | $4.71 | $4.86 | 835,327 | — | — |
| 1989-11-27 | $4.81 | $4.97 | 863,525 | — | — |
| 1989-11-24 | $4.74 | $4.90 | 493,286 | — | — |
| 1989-11-22 | $4.78 | $4.93 | 284,180 | — | — |
| 1989-11-21 | $4.74 | $4.90 | 433,228 | — | — |
| 1989-11-20 | $4.85 | $5.00 | 1,622,314 | — | — |
| 1989-11-17 | $4.98 | $5.14 | 177,612 | — | — |
| 1989-11-16 | $5.05 | $5.21 | 1,222,778 | — | — |
| 1989-11-15 | $4.81 | $4.97 | 583,740 | — | — |
| 1989-11-14 | $4.71 | $4.86 | 2,811,035 | — | — |
| 1989-11-13 | $4.88 | $5.04 | 1,036,011 | — | — |
| 1989-11-10 | $5.02 | $5.18 | 602,051 | — | — |
| 1989-11-09 | $4.98 | $5.14 | 1,645,020 | — | — |
| 1989-11-08 | $5.15 | $5.32 | 558,472 | — | — |
| 1989-11-07 | $5.26 | $5.43 | 614,868 | — | — |
| 1989-11-06 | $5.22 | $5.39 | 602,051 | — | — |
| 1989-11-03 | $5.29 | $5.46 | 514,893 | — | — |
| 1989-11-02 | $5.39 | $5.57 | 387,817 | — | — |
| 1989-11-01 | $5.36 | $5.53 | 541,992 | — | — |
| 1989-10-31 | $5.32 | $5.50 | 875,244 | — | — |
| 1989-10-30 | $5.22 | $5.39 | 272,461 | — | — |
| 1989-10-27 | $5.19 | $5.36 | 630,249 | — | — |
| 1989-10-26 | $5.32 | $5.50 | 879,272 | — | — |
| 1989-10-25 | $5.46 | $5.64 | 723,633 | — | — |
| 1989-10-24 | $5.46 | $5.64 | 1,946,045 | — | — |
| 1989-10-23 | $5.60 | $5.78 | 1,473,633 | — | — |
| 1989-10-20 | $5.43 | $5.60 | 653,687 | — | — |
| 1989-10-19 | $5.39 | $5.57 | 4,167,847 | — | — |
| 1989-10-18 | $5.02 | $5.18 | 1,897,339 | — | — |
| 1989-10-17 | $4.71 | $4.86 | 642,700 | — | — |
| 1989-10-16 | $4.81 | $4.97 | 2,460,937 | — | — |
| 1989-10-13 | $4.74 | $4.90 | 1,546,875 | — | — |
| 1989-10-12 | $5.29 | $5.46 | 281,250 | — | — |
| 1989-10-11 | $5.29 | $5.46 | 484,497 | — | — |
| 1989-10-10 | $5.29 | $5.46 | 701,660 | — | — |
| 1989-10-09 | $5.32 | $5.50 | 265,137 | — | — |
| 1989-10-06 | $5.39 | $5.57 | 1,008,911 | — | — |
| 1989-10-05 | $5.43 | $5.60 | 1,404,053 | — | — |
| 1989-10-04 | $5.43 | $5.60 | 1,031,250 | — | — |
| 1989-10-03 | $5.46 | $5.64 | 1,244,019 | — | — |
| 1989-10-02 | $5.32 | $5.50 | 766,846 | — | — |
| 1989-09-29 | $5.15 | $5.32 | 904,907 | — | — |
| 1989-09-28 | $5.22 | $5.39 | 1,139,648 | — | — |
| 1989-09-27 | $5.19 | $5.36 | 717,041 | — | — |
| 1989-09-26 | $5.05 | $5.21 | 817,749 | — | — |
| 1989-09-25 | $5.05 | $5.21 | 1,170,410 | — | — |
| 1989-09-22 | $5.15 | $5.32 | 614,868 | — | — |
| 1989-09-21 | $5.22 | $5.39 | 441,284 | — | — |
| 1989-09-20 | $5.29 | $5.46 | 416,748 | — | — |
| 1989-09-19 | $5.26 | $5.43 | 1,069,336 | — | — |
| 1989-09-18 | $5.15 | $5.32 | 395,142 | — | — |
| 1989-09-15 | $5.09 | $5.25 | 844,849 | — | — |
| 1989-09-14 | $5.12 | $5.28 | 539,795 | — | — |
| 1989-09-13 | $5.12 | $5.28 | 966,431 | — | — |
| 1989-09-12 | $5.05 | $5.21 | 232,910 | — | — |
| 1989-09-11 | $5.02 | $5.18 | 281,982 | — | — |
| 1989-09-08 | $5.12 | $5.28 | 457,031 | — | — |
| 1989-09-07 | $5.15 | $5.32 | 562,134 | — | — |
| 1989-09-06 | $5.12 | $5.28 | 528,442 | — | — |
| 1989-09-05 | $5.26 | $5.43 | 279,419 | — | — |
| 1989-09-01 | $5.26 | $5.43 | 713,379 | — | — |
| 1989-08-31 | $5.19 | $5.36 | 556,274 | — | — |
| 1989-08-30 | $5.09 | $5.25 | 500,244 | — | — |
| 1989-08-29 | $5.05 | $5.21 | 725,830 | — | — |
| 1989-08-28 | $4.98 | $5.14 | 362,549 | — | — |
| 1989-08-25 | $4.88 | $5.04 | 656,250 | — | — |
| 1989-08-24 | $4.85 | $5.00 | 867,920 | — | — |
| 1989-08-23 | $4.71 | $4.86 | 411,987 | — | — |
| 1989-08-22 | $4.47 | $4.62 | 368,042 | — | — |
| 1989-08-21 | $4.47 | $4.62 | 311,646 | — | — |
| 1989-08-18 | $4.61 | $4.76 | 567,627 | — | — |
| 1989-08-17 | $4.61 | $4.76 | 595,093 | — | — |
| 1989-08-16 | $4.68 | $4.83 | 455,566 | — | — |
| 1989-08-15 | $4.71 | $4.86 | 332,886 | — | — |
| 1989-08-14 | $4.74 | $4.90 | 337,280 | — | — |
| 1989-08-11 | $4.88 | $5.04 | 1,310,303 | — | — |
| 1989-08-10 | $4.95 | $5.11 | 586,670 | — | — |
| 1989-08-09 | $4.88 | $5.04 | 1,092,407 | — | — |
| 1989-08-08 | $4.92 | $5.07 | 704,590 | — | — |
| 1989-08-07 | $4.92 | $5.07 | 590,332 | — | — |
| 1989-08-04 | $4.85 | $5.00 | 1,345,093 | — | — |
| 1989-08-03 | $4.68 | $4.83 | 784,058 | — | — |
| 1989-08-02 | $4.71 | $4.86 | 1,155,029 | — | — |
| 1989-08-01 | $4.64 | $4.79 | 864,990 | — | — |
| 1989-07-31 | $4.64 | $4.79 | 784,790 | — | — |
| 1989-07-28 | $4.47 | $4.62 | 343,506 | — | — |
| 1989-07-27 | $4.54 | $4.69 | 584,106 | — | — |
| 1989-07-26 | $4.61 | $4.76 | 884,766 | — | — |
| 1989-07-25 | $4.57 | $4.72 | 1,695,923 | — | — |
| 1989-07-24 | $4.33 | $4.47 | 511,597 | — | — |
| 1989-07-21 | $4.37 | $4.51 | 794,678 | — | — |
| 1989-07-20 | $4.54 | $4.69 | 1,093,872 | — | — |
| 1989-07-19 | $4.64 | $4.79 | 1,498,535 | — | — |
| 1989-07-18 | $4.44 | $4.58 | 515,625 | — | — |
| 1989-07-17 | $4.51 | $4.65 | 846,680 | — | — |
| 1989-07-14 | $4.33 | $4.47 | 965,698 | — | — |
| 1989-07-13 | $4.23 | $4.37 | 787,720 | — | — |
| 1989-07-12 | $4.13 | $4.26 | 332,153 | — | — |
| 1989-07-11 | $4.16 | $4.30 | 1,984,497 | — | — |
| 1989-07-10 | $3.99 | $4.12 | 130,737 | — | — |
| 1989-07-07 | $3.99 | $4.12 | 431,763 | — | — |
| 1989-07-06 | $3.89 | $4.02 | 207,275 | — | — |
| 1989-07-05 | $3.86 | $3.98 | 159,668 | — | — |
| 1989-07-03 | $3.79 | $3.91 | 46,143 | — | — |
| 1989-06-30 | $3.79 | $3.91 | 587,769 | — | — |
| 1989-06-29 | $3.82 | $3.95 | 875,610 | — | — |
| 1989-06-28 | $4.03 | $4.16 | 731,323 | — | — |
| 1989-06-27 | $3.89 | $4.02 | 643,799 | — | — |
| 1989-06-26 | $3.96 | $4.09 | 326,660 | — | — |
| 1989-06-23 | $3.99 | $4.12 | 850,708 | — | — |
| 1989-06-22 | $3.75 | $3.88 | 292,603 | — | — |
| 1989-06-21 | $3.72 | $3.84 | 446,045 | — | — |
| 1989-06-20 | $3.89 | $4.02 | 216,797 | — | — |
| 1989-06-19 | $4.03 | $4.16 | 603,149 | — | — |
| 1989-06-16 | $4.03 | $4.16 | 770,142 | — | — |
| 1989-06-15 | $3.82 | $3.95 | 906,738 | — | — |
| 1989-06-14 | $3.79 | $3.91 | 799,805 | — | — |
| 1989-06-13 | $3.69 | $3.81 | 807,129 | — | — |
| 1989-06-12 | $3.58 | $3.70 | 781,494 | — | — |
| 1989-06-09 | $3.52 | $3.63 | 560,669 | — | — |
| 1989-06-08 | $3.52 | $3.63 | 1,041,870 | — | — |
| 1989-06-07 | $3.55 | $3.66 | 5,587,646 | — | — |
| 1989-06-06 | $3.69 | $3.81 | 994,263 | — | — |
| 1989-06-05 | $3.65 | $3.77 | 313,477 | — | — |
| 1989-06-02 | $3.79 | $3.91 | 288,208 | — | — |
| 1989-06-01 | $3.79 | $3.91 | 304,321 | — | — |
| 1989-05-31 | $3.82 | $3.95 | 346,436 | — | — |
| 1989-05-30 | $3.75 | $3.88 | 652,954 | — | — |
| 1989-05-26 | $3.86 | $3.98 | 439,087 | — | — |
| 1989-05-25 | $3.82 | $3.95 | 295,898 | — | — |
| 1989-05-24 | $3.82 | $3.95 | 459,595 | — | — |
| 1989-05-23 | $3.75 | $3.88 | 305,054 | — | — |
| 1989-05-22 | $3.79 | $3.91 | 318,970 | — | — |
| 1989-05-19 | $3.82 | $3.95 | 431,763 | — | — |
| 1989-05-18 | $3.79 | $3.91 | 283,447 | — | — |
| 1989-05-17 | $3.79 | $3.91 | 209,106 | — | — |
| 1989-05-16 | $3.79 | $3.91 | 605,347 | — | — |
| 1989-05-15 | $3.79 | $3.91 | 1,070,068 | — | — |
| 1989-05-12 | $3.72 | $3.84 | 1,327,515 | — | — |
| 1989-05-11 | $3.55 | $3.66 | 2,539,307 | — | — |
| 1989-05-10 | $3.35 | $3.45 | 212,036 | — | — |
| 1989-05-09 | $3.31 | $3.42 | 262,573 | — | — |
| 1989-05-08 | $3.38 | $3.49 | 208,740 | — | — |
| 1989-05-05 | $3.41 | $3.52 | 271,362 | — | — |
| 1989-05-04 | $3.35 | $3.45 | 172,485 | — | — |
| 1989-05-03 | $3.38 | $3.49 | 264,771 | — | — |
| 1989-05-02 | $3.41 | $3.52 | 166,260 | — | — |
| 1989-05-01 | $3.45 | $3.56 | 613,037 | — | — |
| 1989-04-28 | $3.41 | $3.52 | 243,896 | — | — |
| 1989-04-27 | $3.41 | $3.52 | 444,946 | — | — |
| 1989-04-26 | $3.38 | $3.49 | 589,233 | — | — |
| 1989-04-25 | $3.35 | $3.45 | 143,188 | — | — |
| 1989-04-24 | $3.41 | $3.52 | 225,586 | — | — |
| 1989-04-21 | $3.41 | $3.52 | 368,408 | — | — |
| 1989-04-20 | $3.45 | $3.56 | 212,036 | — | — |
| 1989-04-19 | $3.55 | $3.66 | 763,550 | — | — |
| 1989-04-18 | $3.45 | $3.56 | 637,939 | — | — |
| 1989-04-17 | $3.45 | $3.56 | 251,953 | — | — |
| 1989-04-14 | $3.45 | $3.56 | 251,587 | — | — |
| 1989-04-13 | $3.41 | $3.52 | 418,213 | — | — |
| 1989-04-12 | $3.45 | $3.56 | 428,467 | — | — |
| 1989-04-11 | $3.48 | $3.59 | 1,033,447 | — | — |
| 1989-04-10 | $3.52 | $3.63 | 1,149,170 | — | — |
| 1989-04-07 | $3.48 | $3.59 | 1,036,743 | — | — |
| 1989-04-06 | $3.38 | $3.49 | 889,160 | — | — |
| 1989-04-05 | $3.24 | $3.35 | 188,965 | — | — |
| 1989-04-04 | $3.24 | $3.35 | 485,229 | — | — |
| 1989-04-03 | $3.28 | $3.38 | 319,702 | — | — |
| 1989-03-31 | $3.24 | $3.35 | 308,350 | — | — |
| 1989-03-30 | $3.24 | $3.35 | 505,737 | — | — |
| 1989-03-29 | $3.31 | $3.42 | 682,251 | — | — |
| 1989-03-28 | $3.21 | $3.31 | 786,621 | — | — |
| 1989-03-27 | $3.17 | $3.28 | 254,150 | — | — |
| 1989-03-23 | $3.17 | $3.28 | 593,262 | — | — |
| 1989-03-22 | $3.17 | $3.28 | 797,241 | — | — |
| 1989-03-21 | $3.11 | $3.21 | 454,102 | — | — |
| 1989-03-20 | $3.14 | $3.24 | 662,842 | — | — |
| 1989-03-17 | $3.14 | $3.24 | 1,408,081 | — | — |
| 1989-03-16 | $3.21 | $3.31 | 1,279,541 | — | — |
| 1989-03-15 | $3.17 | $3.28 | 2,323,242 | — | — |
| 1989-03-14 | $3.14 | $3.24 | 2,451,050 | — | — |
| 1989-03-13 | $2.97 | $3.07 | 1,594,482 | — | — |
| 1989-03-10 | $2.87 | $2.96 | 808,228 | — | — |
| 1989-03-09 | $2.80 | $2.89 | 439,087 | — | — |
| 1989-03-08 | $2.80 | $2.89 | 533,203 | — | — |
| 1989-03-07 | $2.80 | $2.89 | 484,497 | — | — |
| 1989-03-06 | $2.76 | $2.85 | 209,839 | — | — |
| 1989-03-03 | $2.80 | $2.89 | 360,352 | — | — |
| 1989-03-02 | $2.80 | $2.89 | 206,177 | — | — |
| 1989-03-01 | $2.80 | $2.89 | 466,919 | — | — |
| 1989-02-28 | $2.80 | $2.89 | 1,007,446 | — | — |
| 1989-02-27 | $2.76 | $2.85 | 779,297 | — | — |
| 1989-02-24 | $2.76 | $2.85 | 1,174,805 | — | — |
| 1989-02-23 | $2.87 | $2.96 | 395,508 | — | — |
| 1989-02-22 | $2.90 | $2.99 | 949,951 | — | — |
| 1989-02-21 | $2.97 | $3.07 | 601,318 | — | — |
| 1989-02-17 | $2.94 | $3.03 | 1,772,827 | — | — |
| 1989-02-16 | $2.90 | $2.99 | 560,303 | — | — |
| 1989-02-15 | $2.83 | $2.92 | 275,391 | — | — |
| 1989-02-14 | $2.94 | $3.03 | 1,750,122 | — | — |
| 1989-02-13 | $2.76 | $2.85 | 380,859 | — | — |
| 1989-02-10 | $2.73 | $2.82 | 263,306 | — | — |
| 1989-02-09 | $2.83 | $2.92 | 207,275 | — | — |
| 1989-02-08 | $2.90 | $2.99 | 505,371 | — | — |
| 1989-02-07 | $2.87 | $2.96 | 574,219 | — | — |
| 1989-02-06 | $2.76 | $2.85 | 341,675 | — | — |
| 1989-02-03 | $2.87 | $2.96 | 403,198 | — | — |
| 1989-02-02 | $2.87 | $2.96 | 312,012 | — | — |
| 1989-02-01 | $2.83 | $2.92 | 373,535 | — | — |
| 1989-01-31 | $2.87 | $2.96 | 439,087 | — | — |
| 1989-01-30 | $2.87 | $2.96 | 619,995 | — | — |
| 1989-01-27 | $2.80 | $2.89 | 626,587 | — | — |
| 1989-01-26 | $2.80 | $2.89 | 202,881 | — | — |
| 1989-01-25 | $2.80 | $2.89 | 380,127 | — | — |
| 1989-01-24 | $2.73 | $2.82 | 319,702 | — | — |
| 1989-01-23 | $2.70 | $2.78 | 754,028 | — | — |
| 1989-01-20 | $2.76 | $2.85 | 444,580 | — | — |
| 1989-01-19 | $2.80 | $2.89 | 244,995 | — | — |
| 1989-01-18 | $2.87 | $2.96 | 740,112 | — | — |
| 1989-01-17 | $2.80 | $2.89 | 483,765 | — | — |
| 1989-01-16 | $2.83 | $2.92 | 372,070 | — | — |
| 1989-01-13 | $2.83 | $2.92 | 308,350 | — | — |
| 1989-01-12 | $2.80 | $2.89 | 574,585 | — | — |
| 1989-01-11 | $2.80 | $2.89 | 871,216 | — | — |
| 1989-01-10 | $2.83 | $2.92 | 2,034,668 | — | — |
| 1989-01-09 | $2.70 | $2.78 | 229,248 | — | — |
| 1989-01-06 | $2.70 | $2.78 | 434,326 | — | — |
| 1989-01-05 | $2.73 | $2.82 | 623,657 | — | — |
| 1989-01-04 | $2.76 | $2.85 | 982,544 | — | — |
| 1989-01-03 | $2.63 | $2.71 | 207,275 | — | — |