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
- 1973-02-21 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 | $4.55 | $7.44 | 3,562,400 | — | — |
| 1989-12-28 | $4.52 | $7.39 | 1,026,400 | — | — |
| 1989-12-27 | $4.58 | $7.49 | 997,600 | — | — |
| 1989-12-26 | $4.58 | $7.49 | 760,000 | — | — |
| 1989-12-22 | $4.56 | $7.47 | 1,517,600 | — | — |
| 1989-12-21 | $4.59 | $7.52 | 1,641,600 | — | — |
| 1989-12-20 | $4.47 | $7.31 | 2,381,600 | — | — |
| 1989-12-19 | $4.44 | $7.26 | 1,536,000 | — | — |
| 1989-12-18 | $4.44 | $7.26 | 4,957,600 | — | — |
| 1989-12-15 | $4.38 | $7.16 | 2,298,400 | — | — |
| 1989-12-14 | $4.31 | $7.06 | 1,634,400 | — | — |
| 1989-12-13 | $4.31 | $7.06 | 1,775,200 | — | — |
| 1989-12-12 | $4.28 | $7.01 | 941,600 | — | — |
| 1989-12-11 | $4.23 | $6.93 | 2,469,600 | — | — |
| 1989-12-08 | $4.25 | $6.96 | 1,372,000 | — | — |
| 1989-12-07 | $4.23 | $6.93 | 429,600 | — | — |
| 1989-12-06 | $4.25 | $6.96 | 900,000 | — | — |
| 1989-12-05 | $4.20 | $6.88 | 1,699,200 | — | — |
| 1989-12-04 | $4.19 | $6.85 | 2,268,800 | — | — |
| 1989-12-01 | $4.23 | $6.93 | 1,973,600 | — | — |
| 1989-11-30 | $4.22 | $6.91 | 3,679,200 | — | — |
| 1989-11-29 | $4.20 | $6.88 | 6,773,600 | — | — |
| 1989-11-28 | $4.20 | $6.88 | 3,496,000 | — | — |
| 1989-11-27 | $4.25 | $6.84 | 5,144,000 | — | — |
| 1989-11-24 | $4.23 | $6.82 | 663,200 | — | — |
| 1989-11-22 | $4.25 | $6.84 | 1,621,600 | — | — |
| 1989-11-21 | $4.22 | $6.79 | 1,794,400 | — | — |
| 1989-11-20 | $4.20 | $6.76 | 4,004,800 | — | — |
| 1989-11-17 | $4.25 | $6.84 | 1,004,000 | — | — |
| 1989-11-16 | $4.30 | $6.92 | 1,657,600 | — | — |
| 1989-11-15 | $4.31 | $6.94 | 1,432,800 | — | — |
| 1989-11-14 | $4.30 | $6.92 | 2,095,200 | — | — |
| 1989-11-13 | $4.31 | $6.94 | 1,596,800 | — | — |
| 1989-11-10 | $4.28 | $6.89 | 1,300,000 | — | — |
| 1989-11-09 | $4.28 | $6.89 | 1,124,800 | — | — |
| 1989-11-08 | $4.28 | $6.89 | 3,562,400 | — | — |
| 1989-11-07 | $4.20 | $6.76 | 1,699,200 | — | — |
| 1989-11-06 | $4.16 | $6.69 | 3,952,800 | — | — |
| 1989-11-03 | $4.20 | $6.76 | 1,052,000 | — | — |
| 1989-11-02 | $4.22 | $6.79 | 981,600 | — | — |
| 1989-11-01 | $4.25 | $6.84 | 1,673,600 | — | — |
| 1989-10-31 | $4.17 | $6.71 | 1,305,600 | — | — |
| 1989-10-30 | $4.13 | $6.64 | 1,212,800 | — | — |
| 1989-10-27 | $4.13 | $6.64 | 1,504,800 | — | — |
| 1989-10-26 | $4.11 | $6.61 | 2,071,200 | — | — |
| 1989-10-25 | $4.13 | $6.64 | 723,200 | — | — |
| 1989-10-24 | $4.11 | $6.61 | 1,939,200 | — | — |
| 1989-10-23 | $4.14 | $6.66 | 852,800 | — | — |
| 1989-10-20 | $4.09 | $6.59 | 1,304,000 | — | — |
| 1989-10-19 | $4.11 | $6.61 | 2,409,600 | — | — |
| 1989-10-18 | $4.08 | $6.56 | 1,115,200 | — | — |
| 1989-10-17 | $4.09 | $6.59 | 3,932,000 | — | — |
| 1989-10-16 | $4.09 | $6.59 | 2,609,600 | — | — |
| 1989-10-13 | $4.03 | $6.49 | 3,214,400 | — | — |
| 1989-10-12 | $4.02 | $6.46 | 2,680,800 | — | — |
| 1989-10-11 | $4.00 | $6.44 | 1,375,200 | — | — |
| 1989-10-10 | $3.98 | $6.41 | 2,516,000 | — | — |
| 1989-10-09 | $4.00 | $6.44 | 720,800 | — | — |
| 1989-10-06 | $3.98 | $6.41 | 1,260,800 | — | — |
| 1989-10-05 | $4.00 | $6.44 | 2,468,000 | — | — |
| 1989-10-04 | $4.00 | $6.44 | 1,648,000 | — | — |
| 1989-10-03 | $4.00 | $6.44 | 1,447,200 | — | — |
| 1989-10-02 | $3.98 | $6.41 | 1,011,200 | — | — |
| 1989-09-29 | $3.95 | $6.36 | 780,800 | — | — |
| 1989-09-28 | $3.97 | $6.39 | 1,191,200 | — | — |
| 1989-09-27 | $3.97 | $6.39 | 447,200 | — | — |
| 1989-09-26 | $3.98 | $6.41 | 923,200 | — | — |
| 1989-09-25 | $4.00 | $6.44 | 604,800 | — | — |
| 1989-09-22 | $4.03 | $6.49 | 1,031,200 | — | — |
| 1989-09-21 | $4.05 | $6.51 | 2,506,400 | — | — |
| 1989-09-20 | $4.00 | $6.44 | 1,675,200 | — | — |
| 1989-09-19 | $4.00 | $6.44 | 1,706,400 | — | — |
| 1989-09-18 | $3.97 | $6.39 | 1,540,800 | — | — |
| 1989-09-15 | $3.92 | $6.31 | 3,989,600 | — | — |
| 1989-09-14 | $3.88 | $6.24 | 1,287,200 | — | — |
| 1989-09-13 | $3.91 | $6.29 | 1,267,200 | — | — |
| 1989-09-12 | $3.89 | $6.26 | 1,528,800 | — | — |
| 1989-09-11 | $3.91 | $6.29 | 1,255,200 | — | — |
| 1989-09-08 | $3.91 | $6.29 | 1,080,000 | — | — |
| 1989-09-07 | $3.89 | $6.26 | 1,793,600 | — | — |
| 1989-09-06 | $3.91 | $6.29 | 1,228,000 | — | — |
| 1989-09-05 | $3.94 | $6.34 | 940,000 | — | — |
| 1989-09-01 | $3.97 | $6.39 | 1,896,000 | — | — |
| 1989-08-31 | $3.94 | $6.34 | 1,160,000 | — | — |
| 1989-08-30 | $3.92 | $6.31 | 602,400 | — | — |
| 1989-08-29 | $3.94 | $6.34 | 5,811,200 | — | — |
| 1989-08-28 | $3.97 | $6.39 | 4,283,200 | — | — |
| 1989-08-25 | $4.03 | $6.37 | 895,200 | — | — |
| 1989-08-24 | $4.06 | $6.42 | 1,498,400 | — | — |
| 1989-08-23 | $4.06 | $6.42 | 1,151,200 | — | — |
| 1989-08-22 | $4.02 | $6.35 | 1,230,400 | — | — |
| 1989-08-21 | $3.97 | $6.27 | 1,454,400 | — | — |
| 1989-08-18 | $4.08 | $6.45 | 1,620,800 | — | — |
| 1989-08-17 | $4.06 | $6.42 | 1,821,600 | — | — |
| 1989-08-16 | $4.05 | $6.40 | 959,200 | — | — |
| 1989-08-15 | $4.08 | $6.45 | 1,153,600 | — | — |
| 1989-08-14 | $4.08 | $6.45 | 2,651,200 | — | — |
| 1989-08-11 | $4.08 | $6.45 | 5,078,400 | — | — |
| 1989-08-10 | $4.09 | $6.47 | 4,687,200 | — | — |
| 1989-08-09 | $4.11 | $6.50 | 2,378,400 | — | — |
| 1989-08-08 | $4.09 | $6.47 | 3,990,400 | — | — |
| 1989-08-07 | $4.11 | $6.50 | 1,784,000 | — | — |
| 1989-08-04 | $4.06 | $6.42 | 1,295,200 | — | — |
| 1989-08-03 | $4.08 | $6.45 | 1,458,400 | — | — |
| 1989-08-02 | $4.09 | $6.47 | 4,312,800 | — | — |
| 1989-08-01 | $4.13 | $6.52 | 2,176,000 | — | — |
| 1989-07-31 | $4.11 | $6.50 | 4,370,400 | — | — |
| 1989-07-28 | $4.09 | $6.47 | 1,921,600 | — | — |
| 1989-07-27 | $4.09 | $6.47 | 1,380,000 | — | — |
| 1989-07-26 | $4.08 | $6.45 | 1,576,000 | — | — |
| 1989-07-25 | $4.08 | $6.45 | 3,532,800 | — | — |
| 1989-07-24 | $4.03 | $6.37 | 2,437,600 | — | — |
| 1989-07-21 | $4.02 | $6.35 | 3,576,000 | — | — |
| 1989-07-20 | $3.95 | $6.25 | 1,191,200 | — | — |
| 1989-07-19 | $3.98 | $6.30 | 1,925,600 | — | — |
| 1989-07-18 | $3.95 | $6.25 | 588,800 | — | — |
| 1989-07-17 | $3.98 | $6.30 | 1,066,400 | — | — |
| 1989-07-14 | $3.97 | $6.27 | 2,800,000 | — | — |
| 1989-07-13 | $4.00 | $6.32 | 1,491,200 | — | — |
| 1989-07-12 | $4.03 | $6.37 | 3,819,200 | — | — |
| 1989-07-11 | $3.98 | $6.30 | 3,922,400 | — | — |
| 1989-07-10 | $3.94 | $6.23 | 1,362,400 | — | — |
| 1989-07-07 | $3.92 | $6.20 | 2,130,400 | — | — |
| 1989-07-06 | $3.89 | $6.15 | 1,515,200 | — | — |
| 1989-07-05 | $3.88 | $6.13 | 2,147,200 | — | — |
| 1989-07-03 | $3.86 | $6.10 | 604,000 | — | — |
| 1989-06-30 | $3.86 | $6.10 | 1,718,400 | — | — |
| 1989-06-29 | $3.86 | $6.10 | 925,600 | — | — |
| 1989-06-28 | $3.89 | $6.15 | 1,182,400 | — | — |
| 1989-06-27 | $3.89 | $6.15 | 1,328,000 | — | — |
| 1989-06-26 | $3.86 | $6.10 | 12,039,200 | — | — |
| 1989-06-23 | $3.86 | $6.10 | 2,787,200 | — | — |
| 1989-06-22 | $3.86 | $6.10 | 6,541,600 | — | — |
| 1989-06-21 | $3.91 | $6.18 | 3,411,200 | — | — |
| 1989-06-20 | $3.89 | $6.15 | 1,580,800 | — | — |
| 1989-06-19 | $3.91 | $6.18 | 1,923,200 | — | — |
| 1989-06-16 | $3.88 | $6.13 | 6,431,200 | — | — |
| 1989-06-15 | $3.91 | $6.18 | 3,304,000 | — | — |
| 1989-06-14 | $3.88 | $6.13 | 1,331,200 | — | — |
| 1989-06-13 | $3.89 | $6.15 | 1,022,400 | — | — |
| 1989-06-12 | $3.89 | $6.15 | 2,501,600 | — | — |
| 1989-06-09 | $3.92 | $6.20 | 1,646,400 | — | — |
| 1989-06-08 | $3.89 | $6.15 | 3,347,200 | — | — |
| 1989-06-07 | $3.84 | $6.08 | 2,513,600 | — | — |
| 1989-06-06 | $3.84 | $6.08 | 2,483,200 | — | — |
| 1989-06-05 | $3.84 | $6.08 | 7,158,400 | — | — |
| 1989-06-02 | $3.88 | $6.13 | 6,316,000 | — | — |
| 1989-06-01 | $3.91 | $6.18 | 1,332,000 | — | — |
| 1989-05-31 | $3.91 | $6.18 | 1,864,000 | — | — |
| 1989-05-30 | $3.84 | $6.08 | 900,800 | — | — |
| 1989-05-26 | $3.89 | $6.15 | 1,276,000 | — | — |
| 1989-05-25 | $3.88 | $6.13 | 986,400 | — | — |
| 1989-05-24 | $3.92 | $6.20 | 983,200 | — | — |
| 1989-05-23 | $3.95 | $6.25 | 1,157,600 | — | — |
| 1989-05-22 | $3.95 | $6.25 | 1,260,800 | — | — |
| 1989-05-19 | $3.94 | $6.23 | 1,531,200 | — | — |
| 1989-05-18 | $3.94 | $6.23 | 1,597,600 | — | — |
| 1989-05-17 | $3.91 | $6.18 | 5,184,000 | — | — |
| 1989-05-16 | $3.88 | $6.13 | 6,555,200 | — | — |
| 1989-05-15 | $3.94 | $6.11 | 1,132,000 | — | — |
| 1989-05-12 | $3.91 | $6.06 | 3,332,000 | — | — |
| 1989-05-11 | $3.81 | $5.92 | 936,000 | — | — |
| 1989-05-10 | $3.81 | $5.92 | 1,404,000 | — | — |
| 1989-05-09 | $3.81 | $5.92 | 810,400 | — | — |
| 1989-05-08 | $3.81 | $5.92 | 627,200 | — | — |
| 1989-05-05 | $3.81 | $5.92 | 2,270,400 | — | — |
| 1989-05-04 | $3.81 | $5.92 | 631,200 | — | — |
| 1989-05-03 | $3.83 | $5.94 | 1,185,600 | — | — |
| 1989-05-02 | $3.83 | $5.94 | 873,600 | — | — |
| 1989-05-01 | $3.84 | $5.97 | 1,384,000 | — | — |
| 1989-04-28 | $3.83 | $5.94 | 2,153,600 | — | — |
| 1989-04-27 | $3.80 | $5.89 | 7,385,600 | — | — |
| 1989-04-26 | $3.73 | $5.80 | 1,400,000 | — | — |
| 1989-04-25 | $3.77 | $5.85 | 1,100,000 | — | — |
| 1989-04-24 | $3.81 | $5.92 | 1,041,600 | — | — |
| 1989-04-21 | $3.83 | $5.94 | 1,433,600 | — | — |
| 1989-04-20 | $3.78 | $5.87 | 832,800 | — | — |
| 1989-04-19 | $3.80 | $5.89 | 4,947,200 | — | — |
| 1989-04-18 | $3.80 | $5.89 | 1,216,800 | — | — |
| 1989-04-17 | $3.77 | $5.85 | 1,211,200 | — | — |
| 1989-04-14 | $3.72 | $5.77 | 1,320,000 | — | — |
| 1989-04-13 | $3.69 | $5.72 | 944,000 | — | — |
| 1989-04-12 | $3.72 | $5.77 | 952,800 | — | — |
| 1989-04-11 | $3.70 | $5.75 | 979,200 | — | — |
| 1989-04-10 | $3.70 | $5.75 | 1,476,000 | — | — |
| 1989-04-07 | $3.69 | $5.72 | 1,018,400 | — | — |
| 1989-04-06 | $3.67 | $5.70 | 814,400 | — | — |
| 1989-04-05 | $3.67 | $5.70 | 2,560,000 | — | — |
| 1989-04-04 | $3.67 | $5.70 | 1,553,600 | — | — |
| 1989-04-03 | $3.70 | $5.75 | 2,076,000 | — | — |
| 1989-03-31 | $3.72 | $5.77 | 1,508,000 | — | — |
| 1989-03-30 | $3.69 | $5.72 | 1,942,400 | — | — |
| 1989-03-29 | $3.69 | $5.72 | 609,600 | — | — |
| 1989-03-28 | $3.67 | $5.70 | 1,392,000 | — | — |
| 1989-03-27 | $3.69 | $5.72 | 704,000 | — | — |
| 1989-03-23 | $3.64 | $5.65 | 3,628,000 | — | — |
| 1989-03-22 | $3.69 | $5.72 | 3,304,800 | — | — |
| 1989-03-21 | $3.67 | $5.70 | 888,800 | — | — |
| 1989-03-20 | $3.67 | $5.70 | 1,112,800 | — | — |
| 1989-03-17 | $3.67 | $5.70 | 3,700,800 | — | — |
| 1989-03-16 | $3.75 | $5.82 | 6,026,400 | — | — |
| 1989-03-15 | $3.77 | $5.85 | 3,305,600 | — | — |
| 1989-03-14 | $3.73 | $5.80 | 870,400 | — | — |
| 1989-03-13 | $3.75 | $5.82 | 1,401,600 | — | — |
| 1989-03-10 | $3.70 | $5.75 | 1,135,200 | — | — |
| 1989-03-09 | $3.72 | $5.77 | 987,200 | — | — |
| 1989-03-08 | $3.75 | $5.82 | 3,341,600 | — | — |
| 1989-03-07 | $3.78 | $5.87 | 1,510,400 | — | — |
| 1989-03-06 | $3.78 | $5.87 | 3,056,000 | — | — |
| 1989-03-03 | $3.75 | $5.82 | 2,354,400 | — | — |
| 1989-03-02 | $3.73 | $5.80 | 1,501,600 | — | — |
| 1989-03-01 | $3.70 | $5.75 | 3,211,200 | — | — |
| 1989-02-28 | $3.73 | $5.80 | 2,876,000 | — | — |
| 1989-02-27 | $3.73 | $5.80 | 1,415,200 | — | — |
| 1989-02-24 | $3.75 | $5.82 | 2,011,200 | — | — |
| 1989-02-23 | $3.80 | $5.89 | 1,638,400 | — | — |
| 1989-02-22 | $3.78 | $5.87 | 10,542,400 | — | — |
| 1989-02-21 | $3.80 | $5.89 | 11,145,600 | — | — |
| 1989-02-17 | $3.86 | $5.99 | 1,108,000 | — | — |
| 1989-02-16 | $3.94 | $6.01 | 65,593,600 | — | — |
| 1989-02-15 | $3.92 | $5.98 | 4,184,000 | — | — |
| 1989-02-14 | $3.91 | $5.96 | 1,080,800 | — | — |
| 1989-02-13 | $3.89 | $5.93 | 860,000 | — | — |
| 1989-02-10 | $3.88 | $5.91 | 816,000 | — | — |
| 1989-02-09 | $3.92 | $5.98 | 675,200 | — | — |
| 1989-02-08 | $3.94 | $6.01 | 1,684,000 | — | — |
| 1989-02-07 | $3.95 | $6.03 | 1,009,600 | — | — |
| 1989-02-06 | $3.92 | $5.98 | 1,526,400 | — | — |
| 1989-02-03 | $3.94 | $6.01 | 658,400 | — | — |
| 1989-02-02 | $3.94 | $6.01 | 1,168,000 | — | — |
| 1989-02-01 | $3.92 | $5.98 | 924,800 | — | — |
| 1989-01-31 | $3.94 | $6.01 | 1,304,000 | — | — |
| 1989-01-30 | $3.92 | $5.98 | 2,003,200 | — | — |
| 1989-01-27 | $3.91 | $5.96 | 2,044,000 | — | — |
| 1989-01-26 | $3.92 | $5.98 | 1,379,200 | — | — |
| 1989-01-25 | $3.92 | $5.98 | 861,600 | — | — |
| 1989-01-24 | $3.94 | $6.01 | 1,513,600 | — | — |
| 1989-01-23 | $3.91 | $5.96 | 894,400 | — | — |
| 1989-01-20 | $3.92 | $5.98 | 1,685,600 | — | — |
| 1989-01-19 | $3.92 | $5.98 | 1,238,400 | — | — |
| 1989-01-18 | $3.91 | $5.96 | 2,322,400 | — | — |
| 1989-01-17 | $3.89 | $5.93 | 1,679,200 | — | — |
| 1989-01-16 | $3.91 | $5.96 | 843,200 | — | — |
| 1989-01-13 | $3.91 | $5.96 | 1,188,000 | — | — |
| 1989-01-12 | $3.92 | $5.98 | 1,028,800 | — | — |
| 1989-01-11 | $3.92 | $5.98 | 896,800 | — | — |
| 1989-01-10 | $3.92 | $5.98 | 1,623,200 | — | — |
| 1989-01-09 | $3.91 | $5.96 | 1,560,000 | — | — |
| 1989-01-06 | $3.86 | $5.89 | 1,172,800 | — | — |
| 1989-01-05 | $3.86 | $5.89 | 3,003,200 | — | — |
| 1989-01-04 | $3.88 | $5.91 | 1,194,400 | — | — |
| 1989-01-03 | $3.83 | $5.84 | 1,037,600 | — | — |