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
- 1980-03-17 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 | $4.67 | $5.80 | 35,100 | — | — |
| 1989-12-28 | $4.58 | $5.70 | 68,400 | — | — |
| 1989-12-27 | $4.58 | $5.70 | 269,100 | — | — |
| 1989-12-26 | $4.58 | $5.70 | 20,700 | — | — |
| 1989-12-22 | $4.56 | $5.67 | 18,000 | — | — |
| 1989-12-21 | $4.58 | $5.70 | 95,850 | — | — |
| 1989-12-20 | $4.53 | $5.63 | 139,050 | — | — |
| 1989-12-19 | $4.50 | $5.60 | 66,600 | — | — |
| 1989-12-18 | $4.56 | $5.67 | 37,350 | — | — |
| 1989-12-15 | $4.56 | $5.67 | 88,200 | — | — |
| 1989-12-14 | $4.58 | $5.70 | 68,850 | — | — |
| 1989-12-13 | $4.56 | $5.67 | 104,400 | — | — |
| 1989-12-12 | $4.58 | $5.70 | 76,950 | — | — |
| 1989-12-11 | $4.58 | $5.70 | 64,350 | — | — |
| 1989-12-08 | $4.64 | $5.67 | 50,400 | — | — |
| 1989-12-07 | $4.64 | $5.67 | 32,400 | — | — |
| 1989-12-06 | $4.64 | $5.67 | 87,300 | — | — |
| 1989-12-05 | $4.69 | $5.74 | 232,650 | — | — |
| 1989-12-04 | $4.72 | $5.78 | 143,550 | — | — |
| 1989-12-01 | $4.64 | $5.67 | 203,850 | — | — |
| 1989-11-30 | $4.64 | $5.67 | 232,650 | — | — |
| 1989-11-29 | $4.61 | $5.64 | 144,900 | — | — |
| 1989-11-28 | $4.50 | $5.50 | 58,050 | — | — |
| 1989-11-27 | $4.53 | $5.54 | 80,100 | — | — |
| 1989-11-24 | $4.44 | $5.44 | 82,350 | — | — |
| 1989-11-22 | $4.39 | $5.37 | 120,600 | — | — |
| 1989-11-21 | $4.33 | $5.30 | 113,850 | — | — |
| 1989-11-20 | $4.31 | $5.27 | 137,700 | — | — |
| 1989-11-17 | $4.28 | $5.23 | 87,300 | — | — |
| 1989-11-16 | $4.28 | $5.23 | 56,250 | — | — |
| 1989-11-15 | $4.36 | $5.33 | 96,750 | — | — |
| 1989-11-14 | $4.33 | $5.30 | 76,500 | — | — |
| 1989-11-13 | $4.39 | $5.37 | 157,050 | — | — |
| 1989-11-10 | $4.47 | $5.47 | 109,800 | — | — |
| 1989-11-09 | $4.39 | $5.37 | 27,450 | — | — |
| 1989-11-08 | $4.36 | $5.33 | 58,950 | — | — |
| 1989-11-07 | $4.36 | $5.33 | 47,250 | — | — |
| 1989-11-06 | $4.33 | $5.30 | 38,700 | — | — |
| 1989-11-03 | $4.31 | $5.27 | 37,350 | — | — |
| 1989-11-02 | $4.36 | $5.33 | 42,300 | — | — |
| 1989-11-01 | $4.36 | $5.33 | 64,350 | — | — |
| 1989-10-31 | $4.36 | $5.33 | 56,250 | — | — |
| 1989-10-30 | $4.31 | $5.27 | 48,600 | — | — |
| 1989-10-27 | $4.31 | $5.27 | 63,900 | — | — |
| 1989-10-26 | $4.31 | $5.27 | 54,450 | — | — |
| 1989-10-25 | $4.31 | $5.27 | 44,550 | — | — |
| 1989-10-24 | $4.31 | $5.27 | 99,900 | — | — |
| 1989-10-23 | $4.17 | $5.10 | 49,950 | — | — |
| 1989-10-20 | $4.17 | $5.10 | 28,800 | — | — |
| 1989-10-19 | $4.17 | $5.10 | 57,150 | — | — |
| 1989-10-18 | $4.19 | $5.13 | 82,800 | — | — |
| 1989-10-17 | $4.17 | $5.10 | 49,050 | — | — |
| 1989-10-16 | $4.22 | $5.16 | 121,950 | — | — |
| 1989-10-13 | $4.22 | $5.16 | 37,800 | — | — |
| 1989-10-12 | $4.31 | $5.27 | 36,450 | — | — |
| 1989-10-11 | $4.31 | $5.27 | 60,300 | — | — |
| 1989-10-10 | $4.31 | $5.27 | 33,750 | — | — |
| 1989-10-09 | $4.33 | $5.30 | 23,400 | — | — |
| 1989-10-06 | $4.31 | $5.27 | 59,400 | — | — |
| 1989-10-05 | $4.33 | $5.30 | 39,600 | — | — |
| 1989-10-04 | $4.31 | $5.27 | 43,200 | — | — |
| 1989-10-03 | $4.28 | $5.23 | 24,750 | — | — |
| 1989-10-02 | $4.22 | $5.16 | 57,150 | — | — |
| 1989-09-29 | $4.33 | $5.30 | 124,200 | — | — |
| 1989-09-28 | $4.28 | $5.23 | 38,250 | — | — |
| 1989-09-27 | $4.31 | $5.27 | 19,800 | — | — |
| 1989-09-26 | $4.33 | $5.30 | 22,050 | — | — |
| 1989-09-25 | $4.33 | $5.30 | 51,300 | — | — |
| 1989-09-22 | $4.33 | $5.30 | 22,050 | — | — |
| 1989-09-21 | $4.39 | $5.37 | 36,900 | — | — |
| 1989-09-20 | $4.33 | $5.30 | 49,050 | — | — |
| 1989-09-19 | $4.33 | $5.30 | 67,500 | — | — |
| 1989-09-18 | $4.33 | $5.30 | 49,050 | — | — |
| 1989-09-15 | $4.31 | $5.27 | 33,300 | — | — |
| 1989-09-14 | $4.36 | $5.33 | 40,500 | — | — |
| 1989-09-13 | $4.31 | $5.27 | 64,800 | — | — |
| 1989-09-12 | $4.33 | $5.30 | 17,550 | — | — |
| 1989-09-11 | $4.31 | $5.27 | 41,400 | — | — |
| 1989-09-08 | $4.39 | $5.27 | 79,200 | — | — |
| 1989-09-07 | $4.36 | $5.24 | 62,100 | — | — |
| 1989-09-06 | $4.36 | $5.24 | 69,750 | — | — |
| 1989-09-05 | $4.39 | $5.27 | 24,300 | — | — |
| 1989-09-01 | $4.42 | $5.31 | 126,450 | — | — |
| 1989-08-31 | $4.44 | $5.34 | 123,750 | — | — |
| 1989-08-30 | $4.47 | $5.37 | 38,250 | — | — |
| 1989-08-29 | $4.47 | $5.37 | 30,150 | — | — |
| 1989-08-28 | $4.44 | $5.34 | 49,500 | — | — |
| 1989-08-25 | $4.47 | $5.37 | 65,700 | — | — |
| 1989-08-24 | $4.44 | $5.34 | 22,050 | — | — |
| 1989-08-23 | $4.47 | $5.37 | 56,700 | — | — |
| 1989-08-22 | $4.44 | $5.34 | 54,900 | — | — |
| 1989-08-21 | $4.47 | $5.37 | 96,750 | — | — |
| 1989-08-18 | $4.47 | $5.37 | 57,150 | — | — |
| 1989-08-17 | $4.44 | $5.34 | 58,050 | — | — |
| 1989-08-16 | $4.44 | $5.34 | 56,250 | — | — |
| 1989-08-15 | $4.44 | $5.34 | 117,900 | — | — |
| 1989-08-14 | $4.47 | $5.37 | 87,750 | — | — |
| 1989-08-11 | $4.47 | $5.37 | 389,700 | — | — |
| 1989-08-10 | $4.47 | $5.37 | 531,450 | — | — |
| 1989-08-09 | $4.47 | $5.37 | 83,700 | — | — |
| 1989-08-08 | $4.44 | $5.34 | 55,350 | — | — |
| 1989-08-07 | $4.53 | $5.44 | 31,950 | — | — |
| 1989-08-04 | $4.50 | $5.41 | 34,200 | — | — |
| 1989-08-03 | $4.53 | $5.44 | 32,850 | — | — |
| 1989-08-02 | $4.53 | $5.44 | 60,750 | — | — |
| 1989-08-01 | $4.50 | $5.41 | 66,600 | — | — |
| 1989-07-31 | $4.53 | $5.44 | 109,800 | — | — |
| 1989-07-28 | $4.44 | $5.34 | 95,850 | — | — |
| 1989-07-27 | $4.47 | $5.37 | 81,000 | — | — |
| 1989-07-26 | $4.50 | $5.41 | 36,450 | — | — |
| 1989-07-25 | $4.42 | $5.31 | 45,450 | — | — |
| 1989-07-24 | $4.39 | $5.27 | 28,800 | — | — |
| 1989-07-21 | $4.44 | $5.34 | 47,250 | — | — |
| 1989-07-20 | $4.44 | $5.34 | 94,500 | — | — |
| 1989-07-19 | $4.56 | $5.47 | 100,350 | — | — |
| 1989-07-18 | $4.58 | $5.51 | 46,800 | — | — |
| 1989-07-17 | $4.61 | $5.54 | 48,150 | — | — |
| 1989-07-14 | $4.64 | $5.57 | 30,600 | — | — |
| 1989-07-13 | $4.61 | $5.54 | 58,500 | — | — |
| 1989-07-12 | $4.58 | $5.51 | 93,150 | — | — |
| 1989-07-11 | $4.64 | $5.57 | 36,900 | — | — |
| 1989-07-10 | $4.56 | $5.47 | 54,000 | — | — |
| 1989-07-07 | $4.58 | $5.51 | 38,250 | — | — |
| 1989-07-06 | $4.61 | $5.54 | 71,550 | — | — |
| 1989-07-05 | $4.47 | $5.37 | 93,150 | — | — |
| 1989-07-03 | $4.50 | $5.41 | 115,200 | — | — |
| 1989-06-30 | $4.44 | $5.34 | 37,350 | — | — |
| 1989-06-29 | $4.42 | $5.31 | 72,900 | — | — |
| 1989-06-28 | $4.44 | $5.34 | 45,900 | — | — |
| 1989-06-27 | $4.50 | $5.41 | 47,700 | — | — |
| 1989-06-26 | $4.42 | $5.31 | 72,450 | — | — |
| 1989-06-23 | $4.47 | $5.37 | 63,000 | — | — |
| 1989-06-22 | $4.44 | $5.34 | 44,550 | — | — |
| 1989-06-21 | $4.36 | $5.24 | 59,850 | — | — |
| 1989-06-20 | $4.42 | $5.31 | 48,600 | — | — |
| 1989-06-19 | $4.39 | $5.27 | 63,000 | — | — |
| 1989-06-16 | $4.44 | $5.34 | 43,200 | — | — |
| 1989-06-15 | $4.42 | $5.31 | 45,900 | — | — |
| 1989-06-14 | $4.42 | $5.31 | 49,950 | — | — |
| 1989-06-13 | $4.39 | $5.27 | 72,000 | — | — |
| 1989-06-12 | $4.39 | $5.27 | 38,250 | — | — |
| 1989-06-09 | $4.42 | $5.31 | 43,200 | — | — |
| 1989-06-08 | $4.50 | $5.31 | 97,650 | — | — |
| 1989-06-07 | $4.53 | $5.35 | 123,300 | — | — |
| 1989-06-06 | $4.42 | $5.21 | 62,550 | — | — |
| 1989-06-05 | $4.36 | $5.15 | 90,450 | — | — |
| 1989-06-02 | $4.33 | $5.12 | 58,500 | — | — |
| 1989-06-01 | $4.33 | $5.12 | 64,800 | — | — |
| 1989-05-31 | $4.36 | $5.15 | 68,850 | — | — |
| 1989-05-30 | $4.31 | $5.08 | 72,450 | — | — |
| 1989-05-26 | $4.33 | $5.12 | 35,550 | — | — |
| 1989-05-25 | $4.33 | $5.12 | 50,850 | — | — |
| 1989-05-24 | $4.31 | $5.08 | 82,800 | — | — |
| 1989-05-23 | $4.31 | $5.08 | 42,750 | — | — |
| 1989-05-22 | $4.39 | $5.18 | 113,400 | — | — |
| 1989-05-19 | $4.33 | $5.12 | 179,550 | — | — |
| 1989-05-18 | $4.08 | $4.82 | 34,650 | — | — |
| 1989-05-17 | $4.03 | $4.75 | 48,600 | — | — |
| 1989-05-16 | $4.00 | $4.72 | 76,050 | — | — |
| 1989-05-15 | $4.06 | $4.79 | 51,300 | — | — |
| 1989-05-12 | $3.92 | $4.62 | 59,400 | — | — |
| 1989-05-11 | $3.94 | $4.66 | 67,950 | — | — |
| 1989-05-10 | $3.94 | $4.66 | 109,800 | — | — |
| 1989-05-09 | $3.97 | $4.69 | 45,000 | — | — |
| 1989-05-08 | $3.94 | $4.66 | 38,250 | — | — |
| 1989-05-05 | $3.94 | $4.66 | 36,000 | — | — |
| 1989-05-04 | $3.92 | $4.62 | 38,250 | — | — |
| 1989-05-03 | $3.94 | $4.66 | 41,400 | — | — |
| 1989-05-02 | $3.92 | $4.62 | 42,750 | — | — |
| 1989-05-01 | $3.89 | $4.59 | 38,700 | — | — |
| 1989-04-28 | $3.89 | $4.59 | 166,500 | — | — |
| 1989-04-27 | $3.92 | $4.62 | 96,750 | — | — |
| 1989-04-26 | $3.86 | $4.56 | 36,000 | — | — |
| 1989-04-25 | $3.94 | $4.66 | 33,300 | — | — |
| 1989-04-24 | $3.92 | $4.62 | 38,700 | — | — |
| 1989-04-21 | $3.86 | $4.56 | 110,700 | — | — |
| 1989-04-20 | $3.92 | $4.62 | 29,700 | — | — |
| 1989-04-19 | $3.97 | $4.69 | 223,650 | — | — |
| 1989-04-18 | $3.92 | $4.62 | 42,750 | — | — |
| 1989-04-17 | $3.86 | $4.56 | 29,700 | — | — |
| 1989-04-14 | $3.92 | $4.62 | 9,900 | — | — |
| 1989-04-13 | $3.92 | $4.62 | 13,950 | — | — |
| 1989-04-12 | $3.86 | $4.56 | 403,650 | — | — |
| 1989-04-11 | $3.89 | $4.59 | 66,600 | — | — |
| 1989-04-10 | $3.94 | $4.66 | 119,700 | — | — |
| 1989-04-07 | $3.94 | $4.66 | 41,850 | — | — |
| 1989-04-06 | $3.92 | $4.62 | 29,700 | — | — |
| 1989-04-05 | $3.94 | $4.66 | 13,050 | — | — |
| 1989-04-04 | $3.97 | $4.69 | 91,350 | — | — |
| 1989-04-03 | $3.94 | $4.66 | 68,400 | — | — |
| 1989-03-31 | $3.92 | $4.62 | 13,050 | — | — |
| 1989-03-30 | $3.92 | $4.62 | 14,400 | — | — |
| 1989-03-29 | $3.97 | $4.69 | 89,100 | — | — |
| 1989-03-28 | $3.92 | $4.62 | 16,200 | — | — |
| 1989-03-27 | $3.89 | $4.59 | 9,900 | — | — |
| 1989-03-23 | $3.92 | $4.62 | 15,750 | — | — |
| 1989-03-22 | $3.89 | $4.59 | 75,150 | — | — |
| 1989-03-21 | $3.89 | $4.59 | 37,350 | — | — |
| 1989-03-20 | $3.89 | $4.59 | 49,050 | — | — |
| 1989-03-17 | $3.89 | $4.59 | 29,250 | — | — |
| 1989-03-16 | $3.97 | $4.69 | 43,200 | — | — |
| 1989-03-15 | $3.94 | $4.66 | 15,750 | — | — |
| 1989-03-14 | $3.94 | $4.66 | 19,800 | — | — |
| 1989-03-13 | $3.92 | $4.62 | 62,100 | — | — |
| 1989-03-10 | $4.00 | $4.72 | 59,850 | — | — |
| 1989-03-09 | $4.03 | $4.75 | 66,600 | — | — |
| 1989-03-08 | $4.14 | $4.80 | 36,000 | — | — |
| 1989-03-07 | $4.17 | $4.83 | 75,600 | — | — |
| 1989-03-06 | $4.17 | $4.83 | 25,650 | — | — |
| 1989-03-03 | $4.00 | $4.64 | 23,850 | — | — |
| 1989-03-02 | $4.06 | $4.70 | 9,450 | — | — |
| 1989-03-01 | $4.03 | $4.67 | 22,950 | — | — |
| 1989-02-28 | $4.11 | $4.77 | 31,950 | — | — |
| 1989-02-27 | $4.03 | $4.67 | 5,850 | — | — |
| 1989-02-24 | $4.03 | $4.67 | 18,450 | — | — |
| 1989-02-23 | $4.03 | $4.67 | 13,500 | — | — |
| 1989-02-22 | $4.00 | $4.64 | 40,050 | — | — |
| 1989-02-21 | $4.06 | $4.70 | 105,300 | — | — |
| 1989-02-17 | $4.03 | $4.67 | 36,900 | — | — |
| 1989-02-16 | $4.00 | $4.64 | 51,300 | — | — |
| 1989-02-15 | $3.94 | $4.57 | 30,150 | — | — |
| 1989-02-14 | $3.97 | $4.61 | 18,000 | — | — |
| 1989-02-13 | $3.97 | $4.61 | 11,250 | — | — |
| 1989-02-10 | $3.97 | $4.61 | 24,750 | — | — |
| 1989-02-09 | $4.03 | $4.67 | 30,600 | — | — |
| 1989-02-08 | $4.00 | $4.64 | 28,800 | — | — |
| 1989-02-07 | $4.00 | $4.64 | 28,350 | — | — |
| 1989-02-06 | $4.00 | $4.64 | 23,400 | — | — |
| 1989-02-03 | $4.03 | $4.67 | 38,700 | — | — |
| 1989-02-02 | $4.03 | $4.67 | 49,050 | — | — |
| 1989-02-01 | $4.03 | $4.67 | 44,100 | — | — |
| 1989-01-31 | $4.08 | $4.74 | 15,750 | — | — |
| 1989-01-30 | $4.08 | $4.74 | 34,200 | — | — |
| 1989-01-27 | $4.11 | $4.77 | 18,900 | — | — |
| 1989-01-26 | $4.14 | $4.80 | 47,250 | — | — |
| 1989-01-25 | $4.11 | $4.77 | 42,750 | — | — |
| 1989-01-24 | $4.06 | $4.70 | 20,700 | — | — |
| 1989-01-23 | $4.08 | $4.74 | 33,750 | — | — |
| 1989-01-20 | $4.06 | $4.70 | 29,700 | — | — |
| 1989-01-19 | $4.11 | $4.77 | 30,600 | — | — |
| 1989-01-18 | $4.06 | $4.70 | 51,300 | — | — |
| 1989-01-17 | $4.00 | $4.64 | 26,100 | — | — |
| 1989-01-16 | $4.06 | $4.70 | 60,300 | — | — |
| 1989-01-13 | $4.03 | $4.67 | 60,300 | — | — |
| 1989-01-12 | $4.08 | $4.74 | 27,900 | — | — |
| 1989-01-11 | $4.00 | $4.64 | 40,950 | — | — |
| 1989-01-10 | $4.03 | $4.67 | 27,450 | — | — |
| 1989-01-09 | $4.11 | $4.77 | 11,700 | — | — |
| 1989-01-06 | $4.11 | $4.77 | 28,800 | — | — |
| 1989-01-05 | $4.03 | $4.67 | 23,850 | — | — |
| 1989-01-04 | $4.06 | $4.70 | 20,250 | — | — |
| 1989-01-03 | $3.97 | $4.61 | 21,600 | — | — |