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 | $3.77 | $4.00 | 323,200 | — | — |
| 1989-12-28 | $3.75 | $3.98 | 376,000 | — | — |
| 1989-12-27 | $3.68 | $3.91 | 80,000 | — | — |
| 1989-12-26 | $3.66 | $3.88 | 27,200 | — | — |
| 1989-12-22 | $3.68 | $3.91 | 33,600 | — | — |
| 1989-12-21 | $3.68 | $3.90 | 187,200 | — | — |
| 1989-12-20 | $3.69 | $3.91 | 254,400 | — | — |
| 1989-12-19 | $3.68 | $3.90 | 616,000 | — | — |
| 1989-12-18 | $3.70 | $3.92 | 404,800 | — | — |
| 1989-12-15 | $3.73 | $3.95 | 998,400 | — | — |
| 1989-12-14 | $3.71 | $3.93 | 315,200 | — | — |
| 1989-12-13 | $3.70 | $3.92 | 89,600 | — | — |
| 1989-12-12 | $3.73 | $3.95 | 182,400 | — | — |
| 1989-12-11 | $3.67 | $3.89 | 308,800 | — | — |
| 1989-12-08 | $3.67 | $3.89 | 182,400 | — | — |
| 1989-12-07 | $3.65 | $3.87 | 110,400 | — | — |
| 1989-12-06 | $3.65 | $3.87 | 230,400 | — | — |
| 1989-12-05 | $3.66 | $3.88 | 334,400 | — | — |
| 1989-12-04 | $3.71 | $3.93 | 819,200 | — | — |
| 1989-12-01 | $3.78 | $4.01 | 1,339,200 | — | — |
| 1989-11-30 | $3.70 | $3.92 | 657,600 | — | — |
| 1989-11-29 | $3.67 | $3.89 | 148,800 | — | — |
| 1989-11-28 | $3.70 | $3.92 | 932,800 | — | — |
| 1989-11-27 | $3.72 | $3.94 | 428,800 | — | — |
| 1989-11-24 | $3.66 | $3.87 | 32,000 | — | — |
| 1989-11-22 | $3.60 | $3.82 | 708,800 | — | — |
| 1989-11-21 | $3.58 | $3.79 | 916,800 | — | — |
| 1989-11-20 | $3.56 | $3.77 | 326,400 | — | — |
| 1989-11-17 | $3.58 | $3.79 | 390,400 | — | — |
| 1989-11-16 | $3.58 | $3.79 | 492,800 | — | — |
| 1989-11-15 | $3.61 | $3.82 | 337,600 | — | — |
| 1989-11-14 | $3.56 | $3.77 | 297,600 | — | — |
| 1989-11-13 | $3.59 | $3.80 | 910,400 | — | — |
| 1989-11-10 | $3.60 | $3.82 | 180,800 | — | — |
| 1989-11-09 | $3.59 | $3.81 | 192,000 | — | — |
| 1989-11-08 | $3.59 | $3.81 | 544,000 | — | — |
| 1989-11-07 | $3.61 | $3.82 | 715,200 | — | — |
| 1989-11-06 | $3.56 | $3.77 | 344,000 | — | — |
| 1989-11-03 | $3.62 | $3.83 | 636,800 | — | — |
| 1989-11-02 | $3.63 | $3.85 | 275,200 | — | — |
| 1989-11-01 | $3.63 | $3.85 | 396,800 | — | — |
| 1989-10-31 | $3.61 | $3.82 | 417,600 | — | — |
| 1989-10-30 | $3.55 | $3.77 | 216,000 | — | — |
| 1989-10-27 | $3.54 | $3.75 | 472,000 | — | — |
| 1989-10-26 | $3.62 | $3.83 | 489,600 | — | — |
| 1989-10-25 | $3.64 | $3.86 | 377,600 | — | — |
| 1989-10-24 | $3.67 | $3.89 | 601,600 | — | — |
| 1989-10-23 | $3.77 | $3.99 | 542,400 | — | — |
| 1989-10-20 | $3.79 | $4.02 | 904,000 | — | — |
| 1989-10-19 | $3.69 | $3.91 | 720,000 | — | — |
| 1989-10-18 | $3.57 | $3.78 | 1,585,600 | — | — |
| 1989-10-17 | $3.53 | $3.74 | 537,600 | — | — |
| 1989-10-16 | $3.58 | $3.79 | 2,707,200 | — | — |
| 1989-10-13 | $3.70 | $3.92 | 1,004,800 | — | — |
| 1989-10-12 | $3.77 | $3.99 | 577,600 | — | — |
| 1989-10-11 | $3.72 | $3.94 | 568,000 | — | — |
| 1989-10-10 | $3.72 | $3.94 | 446,400 | — | — |
| 1989-10-09 | $3.72 | $3.94 | 115,200 | — | — |
| 1989-10-06 | $3.69 | $3.91 | 139,200 | — | — |
| 1989-10-05 | $3.72 | $3.94 | 734,400 | — | — |
| 1989-10-04 | $3.72 | $3.94 | 550,400 | — | — |
| 1989-10-03 | $3.71 | $3.93 | 670,400 | — | — |
| 1989-10-02 | $3.64 | $3.86 | 928,000 | — | — |
| 1989-09-29 | $3.59 | $3.81 | 2,604,800 | — | — |
| 1989-09-28 | $3.62 | $3.83 | 491,200 | — | — |
| 1989-09-27 | $3.65 | $3.87 | 601,600 | — | — |
| 1989-09-26 | $3.66 | $3.88 | 940,800 | — | — |
| 1989-09-25 | $3.70 | $3.92 | 707,200 | — | — |
| 1989-09-22 | $3.78 | $4.00 | 774,400 | — | — |
| 1989-09-21 | $3.74 | $3.96 | 446,400 | — | — |
| 1989-09-20 | $3.81 | $4.03 | 1,124,800 | — | — |
| 1989-09-19 | $3.81 | $4.03 | 763,200 | — | — |
| 1989-09-18 | $3.83 | $4.05 | 313,600 | — | — |
| 1989-09-15 | $3.81 | $4.03 | 1,014,400 | — | — |
| 1989-09-14 | $3.81 | $4.03 | 624,000 | — | — |
| 1989-09-13 | $3.86 | $4.08 | 808,000 | — | — |
| 1989-09-12 | $3.91 | $4.14 | 344,000 | — | — |
| 1989-09-11 | $3.93 | $4.16 | 1,172,800 | — | — |
| 1989-09-08 | $3.95 | $4.17 | 545,600 | — | — |
| 1989-09-07 | $3.90 | $4.12 | 444,800 | — | — |
| 1989-09-06 | $3.98 | $4.21 | 921,600 | — | — |
| 1989-09-05 | $4.14 | $4.38 | 168,000 | — | — |
| 1989-09-01 | $4.20 | $4.45 | 286,400 | — | — |
| 1989-08-31 | $4.14 | $4.38 | 241,600 | — | — |
| 1989-08-30 | $4.09 | $4.33 | 326,400 | — | — |
| 1989-08-29 | $4.14 | $4.38 | 286,400 | — | — |
| 1989-08-28 | $4.14 | $4.38 | 388,800 | — | — |
| 1989-08-25 | $4.14 | $4.38 | 232,000 | — | — |
| 1989-08-24 | $4.19 | $4.43 | 600,000 | — | — |
| 1989-08-23 | $4.02 | $4.26 | 369,600 | — | — |
| 1989-08-22 | $3.98 | $4.21 | 264,000 | — | — |
| 1989-08-21 | $3.99 | $4.22 | 278,400 | — | — |
| 1989-08-18 | $4.03 | $4.26 | 465,600 | — | — |
| 1989-08-17 | $4.00 | $4.23 | 318,400 | — | — |
| 1989-08-16 | $4.03 | $4.26 | 273,600 | — | — |
| 1989-08-15 | $4.00 | $4.23 | 603,200 | — | — |
| 1989-08-14 | $3.99 | $4.22 | 480,000 | — | — |
| 1989-08-11 | $4.04 | $4.27 | 539,200 | — | — |
| 1989-08-10 | $4.03 | $4.26 | 769,600 | — | — |
| 1989-08-09 | $4.00 | $4.23 | 1,475,200 | — | — |
| 1989-08-08 | $4.02 | $4.26 | 673,600 | — | — |
| 1989-08-07 | $3.92 | $4.15 | 1,134,400 | — | — |
| 1989-08-04 | $3.85 | $4.07 | 347,200 | — | — |
| 1989-08-03 | $3.88 | $4.10 | 142,400 | — | — |
| 1989-08-02 | $3.85 | $4.07 | 609,600 | — | — |
| 1989-08-01 | $3.89 | $4.12 | 433,600 | — | — |
| 1989-07-31 | $4.03 | $4.26 | 198,400 | — | — |
| 1989-07-28 | $3.97 | $4.20 | 273,600 | — | — |
| 1989-07-27 | $4.00 | $4.23 | 542,400 | — | — |
| 1989-07-26 | $3.95 | $4.18 | 291,200 | — | — |
| 1989-07-25 | $3.85 | $4.07 | 856,000 | — | — |
| 1989-07-24 | $3.85 | $4.07 | 643,200 | — | — |
| 1989-07-21 | $3.81 | $4.03 | 428,800 | — | — |
| 1989-07-20 | $3.78 | $4.00 | 627,200 | — | — |
| 1989-07-19 | $3.75 | $3.97 | 1,524,800 | — | — |
| 1989-07-18 | $3.69 | $3.90 | 350,400 | — | — |
| 1989-07-17 | $3.73 | $3.95 | 233,600 | — | — |
| 1989-07-14 | $3.77 | $3.98 | 1,561,600 | — | — |
| 1989-07-13 | $3.67 | $3.88 | 121,600 | — | — |
| 1989-07-12 | $3.66 | $3.88 | 305,600 | — | — |
| 1989-07-11 | $3.62 | $3.83 | 328,000 | — | — |
| 1989-07-10 | $3.63 | $3.83 | 577,600 | — | — |
| 1989-07-07 | $3.57 | $3.78 | 604,800 | — | — |
| 1989-07-06 | $3.51 | $3.71 | 198,400 | — | — |
| 1989-07-05 | $3.46 | $3.66 | 4,545,600 | — | — |
| 1989-07-03 | $3.41 | $3.60 | 452,800 | — | — |
| 1989-06-30 | $3.45 | $3.65 | 742,400 | — | — |
| 1989-06-29 | $3.50 | $3.70 | 553,600 | — | — |
| 1989-06-28 | $3.70 | $3.92 | 208,000 | — | — |
| 1989-06-27 | $3.73 | $3.95 | 612,800 | — | — |
| 1989-06-26 | $3.71 | $3.93 | 206,400 | — | — |
| 1989-06-23 | $3.63 | $3.83 | 547,200 | — | — |
| 1989-06-22 | $3.54 | $3.74 | 515,200 | — | — |
| 1989-06-21 | $3.56 | $3.76 | 358,400 | — | — |
| 1989-06-20 | $3.57 | $3.77 | 752,000 | — | — |
| 1989-06-19 | $3.58 | $3.78 | 222,400 | — | — |
| 1989-06-16 | $3.52 | $3.71 | 1,368,000 | — | — |
| 1989-06-15 | $3.49 | $3.69 | 1,404,800 | — | — |
| 1989-06-14 | $3.59 | $3.79 | 252,800 | — | — |
| 1989-06-13 | $3.62 | $3.82 | 716,800 | — | — |
| 1989-06-12 | $3.50 | $3.69 | 489,600 | — | — |
| 1989-06-09 | $3.50 | $3.69 | 576,000 | — | — |
| 1989-06-08 | $3.45 | $3.64 | 294,400 | — | — |
| 1989-06-07 | $3.42 | $3.61 | 1,019,200 | — | — |
| 1989-06-06 | $3.43 | $3.62 | 4,625,600 | — | — |
| 1989-06-05 | $3.31 | $3.50 | 198,400 | — | — |
| 1989-06-02 | $3.33 | $3.51 | 152,000 | — | — |
| 1989-06-01 | $3.31 | $3.50 | 512,000 | — | — |
| 1989-05-31 | $3.38 | $3.57 | 760,000 | — | — |
| 1989-05-30 | $3.35 | $3.54 | 1,012,800 | — | — |
| 1989-05-26 | $3.31 | $3.50 | 1,043,200 | — | — |
| 1989-05-25 | $3.24 | $3.42 | 168,000 | — | — |
| 1989-05-24 | $3.20 | $3.37 | 1,049,600 | — | — |
| 1989-05-23 | $3.22 | $3.40 | 603,200 | — | — |
| 1989-05-22 | $3.26 | $3.44 | 483,200 | — | — |
| 1989-05-19 | $3.33 | $3.51 | 428,800 | — | — |
| 1989-05-18 | $3.24 | $3.42 | 334,400 | — | — |
| 1989-05-17 | $3.25 | $3.43 | 876,800 | — | — |
| 1989-05-16 | $3.17 | $3.35 | 732,800 | — | — |
| 1989-05-15 | $3.19 | $3.37 | 1,028,800 | — | — |
| 1989-05-12 | $3.14 | $3.32 | 446,400 | — | — |
| 1989-05-11 | $3.09 | $3.26 | 182,400 | — | — |
| 1989-05-10 | $3.09 | $3.26 | 288,000 | — | — |
| 1989-05-09 | $3.06 | $3.23 | 528,000 | — | — |
| 1989-05-08 | $3.06 | $3.23 | 846,400 | — | — |
| 1989-05-05 | $3.07 | $3.24 | 467,200 | — | — |
| 1989-05-04 | $3.10 | $3.27 | 528,000 | — | — |
| 1989-05-03 | $3.09 | $3.27 | 558,400 | — | — |
| 1989-05-02 | $3.09 | $3.26 | 1,417,600 | — | — |
| 1989-05-01 | $3.06 | $3.23 | 993,600 | — | — |
| 1989-04-28 | $3.10 | $3.27 | 1,830,400 | — | — |
| 1989-04-27 | $3.11 | $3.28 | 1,046,400 | — | — |
| 1989-04-26 | $3.09 | $3.26 | 600,000 | — | — |
| 1989-04-25 | $3.13 | $3.30 | 1,000,000 | — | — |
| 1989-04-24 | $3.14 | $3.32 | 249,600 | — | — |
| 1989-04-21 | $3.16 | $3.33 | 843,200 | — | — |
| 1989-04-20 | $3.13 | $3.31 | 792,000 | — | — |
| 1989-04-19 | $3.20 | $3.37 | 494,400 | — | — |
| 1989-04-18 | $3.15 | $3.32 | 1,905,600 | — | — |
| 1989-04-17 | $3.09 | $3.26 | 144,000 | — | — |
| 1989-04-14 | $3.06 | $3.23 | 379,200 | — | — |
| 1989-04-13 | $3.00 | $3.17 | 236,800 | — | — |
| 1989-04-12 | $3.01 | $3.18 | 228,800 | — | — |
| 1989-04-11 | $3.01 | $3.18 | 592,000 | — | — |
| 1989-04-10 | $3.00 | $3.17 | 310,400 | — | — |
| 1989-04-07 | $3.00 | $3.17 | 302,400 | — | — |
| 1989-04-06 | $2.97 | $3.13 | 854,400 | — | — |
| 1989-04-05 | $2.96 | $3.13 | 691,200 | — | — |
| 1989-04-04 | $2.93 | $3.09 | 396,800 | — | — |
| 1989-04-03 | $2.94 | $3.10 | 606,400 | — | — |
| 1989-03-31 | $2.98 | $3.14 | 798,400 | — | — |
| 1989-03-30 | $2.93 | $3.09 | 616,000 | — | — |
| 1989-03-29 | $2.93 | $3.09 | 777,600 | — | — |
| 1989-03-28 | $2.93 | $3.09 | 600,000 | — | — |
| 1989-03-27 | $2.97 | $3.13 | 196,800 | — | — |
| 1989-03-23 | $2.96 | $3.12 | 720,000 | — | — |
| 1989-03-22 | $2.98 | $3.14 | 304,000 | — | — |
| 1989-03-21 | $2.99 | $3.15 | 307,200 | — | — |
| 1989-03-20 | $3.03 | $3.19 | 339,200 | — | — |
| 1989-03-17 | $3.05 | $3.22 | 792,000 | — | — |
| 1989-03-16 | $3.14 | $3.31 | 416,000 | — | — |
| 1989-03-15 | $3.09 | $3.25 | 416,000 | — | — |
| 1989-03-14 | $3.04 | $3.20 | 566,400 | — | — |
| 1989-03-13 | $2.98 | $3.14 | 1,036,800 | — | — |
| 1989-03-10 | $2.93 | $3.09 | 862,400 | — | — |
| 1989-03-09 | $2.97 | $3.13 | 396,800 | — | — |
| 1989-03-08 | $2.98 | $3.14 | 182,400 | — | — |
| 1989-03-07 | $2.99 | $3.15 | 536,000 | — | — |
| 1989-03-06 | $3.00 | $3.16 | 496,000 | — | — |
| 1989-03-03 | $3.00 | $3.16 | 328,000 | — | — |
| 1989-03-02 | $3.00 | $3.16 | 448,000 | — | — |
| 1989-03-01 | $2.98 | $3.14 | 636,800 | — | — |
| 1989-02-28 | $3.02 | $3.18 | 398,400 | — | — |
| 1989-02-27 | $3.00 | $3.16 | 764,800 | — | — |
| 1989-02-24 | $3.02 | $3.18 | 448,000 | — | — |
| 1989-02-23 | $3.09 | $3.26 | 460,800 | — | — |
| 1989-02-22 | $3.11 | $3.27 | 491,200 | — | — |
| 1989-02-21 | $3.12 | $3.28 | 300,800 | — | — |
| 1989-02-17 | $3.16 | $3.33 | 198,400 | — | — |
| 1989-02-16 | $3.13 | $3.29 | 481,600 | — | — |
| 1989-02-15 | $3.13 | $3.29 | 308,800 | — | — |
| 1989-02-14 | $3.09 | $3.26 | 545,600 | — | — |
| 1989-02-13 | $3.06 | $3.23 | 683,200 | — | — |
| 1989-02-10 | $3.19 | $3.36 | 560,000 | — | — |
| 1989-02-09 | $3.24 | $3.41 | 921,600 | — | — |
| 1989-02-08 | $3.20 | $3.37 | 876,800 | — | — |
| 1989-02-07 | $3.13 | $3.29 | 476,800 | — | — |
| 1989-02-06 | $3.10 | $3.27 | 470,400 | — | — |
| 1989-02-03 | $3.10 | $3.27 | 308,800 | — | — |
| 1989-02-02 | $3.04 | $3.20 | 361,600 | — | — |
| 1989-02-01 | $3.02 | $3.18 | 352,000 | — | — |
| 1989-01-31 | $3.07 | $3.23 | 1,019,200 | — | — |
| 1989-01-30 | $3.00 | $3.16 | 584,000 | — | — |
| 1989-01-27 | $2.94 | $3.09 | 795,200 | — | — |
| 1989-01-26 | $2.99 | $3.15 | 672,000 | — | — |
| 1989-01-25 | $2.94 | $3.09 | 500,800 | — | — |
| 1989-01-24 | $2.98 | $3.14 | 1,720,000 | — | — |
| 1989-01-23 | $2.84 | $3.00 | 502,400 | — | — |
| 1989-01-20 | $2.86 | $3.01 | 368,000 | — | — |
| 1989-01-19 | $2.89 | $3.04 | 142,400 | — | — |
| 1989-01-18 | $2.91 | $3.06 | 312,000 | — | — |
| 1989-01-17 | $2.88 | $3.04 | 144,000 | — | — |
| 1989-01-16 | $2.89 | $3.04 | 97,600 | — | — |
| 1989-01-13 | $2.94 | $3.09 | 385,600 | — | — |
| 1989-01-12 | $2.93 | $3.09 | 1,240,000 | — | — |
| 1989-01-11 | $2.93 | $3.09 | 350,400 | — | — |
| 1989-01-10 | $2.93 | $3.09 | 214,400 | — | — |
| 1989-01-09 | $2.92 | $3.08 | 483,200 | — | — |
| 1989-01-06 | $2.84 | $3.00 | 299,200 | — | — |
| 1989-01-05 | $2.84 | $2.99 | 3,601,600 | — | — |
| 1989-01-04 | $2.84 | $3.00 | 329,600 | — | — |
| 1989-01-03 | $2.89 | $3.04 | 539,200 | — | — |