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
- 1987-12-30 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 | $4.58 | $4.66 | 55,650 | — | — |
| 1989-12-28 | $4.83 | $4.91 | 20,550 | — | — |
| 1989-12-27 | $4.83 | $4.91 | 19,950 | — | — |
| 1989-12-26 | $4.83 | $4.91 | 8,100 | — | — |
| 1989-12-22 | $4.92 | $5.00 | 27,300 | — | — |
| 1989-12-21 | $4.58 | $4.66 | 45,000 | — | — |
| 1989-12-20 | $4.50 | $4.58 | 33,150 | — | — |
| 1989-12-19 | $4.58 | $4.66 | 41,250 | — | — |
| 1989-12-18 | $4.67 | $4.75 | 59,250 | — | — |
| 1989-12-15 | $4.83 | $4.91 | 21,000 | — | — |
| 1989-12-14 | $4.75 | $4.83 | 26,400 | — | — |
| 1989-12-13 | $4.83 | $4.91 | 49,350 | — | — |
| 1989-12-12 | $4.83 | $4.91 | 16,050 | — | — |
| 1989-12-11 | $4.92 | $5.00 | 21,900 | — | — |
| 1989-12-08 | $4.92 | $5.00 | 35,850 | — | — |
| 1989-12-07 | $4.92 | $5.00 | 6,600 | — | — |
| 1989-12-06 | $5.00 | $5.08 | 11,850 | — | — |
| 1989-12-05 | $5.00 | $5.08 | 16,500 | — | — |
| 1989-12-04 | $5.08 | $5.17 | 29,550 | — | — |
| 1989-12-01 | $5.17 | $5.24 | 28,200 | — | — |
| 1989-11-30 | $5.08 | $5.16 | 28,050 | — | — |
| 1989-11-29 | $5.17 | $5.24 | 32,400 | — | — |
| 1989-11-28 | $5.08 | $5.16 | 48,150 | — | — |
| 1989-11-27 | $5.17 | $5.24 | 15,300 | — | — |
| 1989-11-24 | $5.25 | $5.33 | 17,250 | — | — |
| 1989-11-22 | $5.42 | $5.50 | 40,800 | — | — |
| 1989-11-21 | $5.08 | $5.16 | 78,450 | — | — |
| 1989-11-20 | $5.33 | $5.41 | 33,000 | — | — |
| 1989-11-17 | $5.58 | $5.67 | 58,050 | — | — |
| 1989-11-16 | $5.50 | $5.58 | 148,950 | — | — |
| 1989-11-15 | $6.00 | $6.09 | 35,550 | — | — |
| 1989-11-14 | $5.83 | $5.92 | 36,150 | — | — |
| 1989-11-13 | $5.83 | $5.92 | 27,600 | — | — |
| 1989-11-10 | $5.67 | $5.75 | 16,500 | — | — |
| 1989-11-09 | $5.67 | $5.75 | 5,700 | — | — |
| 1989-11-08 | $5.67 | $5.75 | 15,300 | — | — |
| 1989-11-07 | $5.75 | $5.84 | 10,800 | — | — |
| 1989-11-06 | $5.75 | $5.84 | 15,450 | — | — |
| 1989-11-03 | $5.67 | $5.75 | 9,150 | — | — |
| 1989-11-02 | $5.75 | $5.84 | 29,700 | — | — |
| 1989-11-01 | $5.75 | $5.84 | 17,100 | — | — |
| 1989-10-31 | $5.58 | $5.67 | 33,000 | — | — |
| 1989-10-30 | $5.67 | $5.75 | 17,550 | — | — |
| 1989-10-27 | $5.83 | $5.92 | 30,450 | — | — |
| 1989-10-26 | $6.17 | $6.26 | 20,550 | — | — |
| 1989-10-25 | $6.17 | $6.26 | 21,600 | — | — |
| 1989-10-24 | $6.17 | $6.26 | 28,950 | — | — |
| 1989-10-23 | $6.25 | $6.34 | 58,200 | — | — |
| 1989-10-20 | $6.50 | $6.60 | 40,050 | — | — |
| 1989-10-19 | $6.33 | $6.43 | 35,100 | — | — |
| 1989-10-18 | $6.00 | $6.09 | 33,600 | — | — |
| 1989-10-17 | $6.00 | $6.09 | 46,650 | — | — |
| 1989-10-16 | $5.75 | $5.84 | 218,700 | — | — |
| 1989-10-13 | $5.92 | $6.00 | 64,950 | — | — |
| 1989-10-12 | $6.42 | $6.51 | 25,500 | — | — |
| 1989-10-11 | $6.42 | $6.51 | 18,750 | — | — |
| 1989-10-10 | $6.33 | $6.43 | 36,900 | — | — |
| 1989-10-09 | $6.42 | $6.51 | 2,550 | — | — |
| 1989-10-06 | $6.33 | $6.43 | 53,250 | — | — |
| 1989-10-05 | $6.25 | $6.34 | 42,300 | — | — |
| 1989-10-04 | $6.42 | $6.51 | 80,850 | — | — |
| 1989-10-03 | $6.08 | $6.17 | 56,700 | — | — |
| 1989-10-02 | $6.25 | $6.34 | 22,050 | — | — |
| 1989-09-29 | $6.42 | $6.51 | 18,150 | — | — |
| 1989-09-28 | $6.50 | $6.60 | 49,650 | — | — |
| 1989-09-27 | $6.50 | $6.60 | 45,300 | — | — |
| 1989-09-26 | $6.67 | $6.77 | 31,500 | — | — |
| 1989-09-25 | $6.67 | $6.77 | 30,450 | — | — |
| 1989-09-22 | $6.83 | $6.94 | 29,550 | — | — |
| 1989-09-21 | $6.75 | $6.85 | 132,750 | — | — |
| 1989-09-20 | $6.50 | $6.60 | 62,850 | — | — |
| 1989-09-19 | $6.33 | $6.43 | 38,100 | — | — |
| 1989-09-18 | $6.17 | $6.26 | 19,500 | — | — |
| 1989-09-15 | $6.25 | $6.34 | 18,150 | — | — |
| 1989-09-14 | $6.17 | $6.26 | 86,250 | — | — |
| 1989-09-13 | $6.25 | $6.34 | 52,800 | — | — |
| 1989-09-12 | $6.08 | $6.17 | 36,300 | — | — |
| 1989-09-11 | $6.17 | $6.26 | 57,150 | — | — |
| 1989-09-08 | $6.17 | $6.26 | 175,800 | — | — |
| 1989-09-07 | $5.83 | $5.92 | 32,550 | — | — |
| 1989-09-06 | $5.83 | $5.92 | 27,300 | — | — |
| 1989-09-05 | $5.83 | $5.92 | 32,700 | — | — |
| 1989-09-01 | $5.83 | $5.92 | 25,800 | — | — |
| 1989-08-31 | $5.75 | $5.83 | 52,050 | — | — |
| 1989-08-30 | $5.92 | $5.99 | 49,800 | — | — |
| 1989-08-29 | $5.67 | $5.74 | 107,700 | — | — |
| 1989-08-28 | $6.00 | $6.08 | 60,150 | — | — |
| 1989-08-25 | $6.17 | $6.25 | 41,700 | — | — |
| 1989-08-24 | $6.42 | $6.50 | 32,550 | — | — |
| 1989-08-23 | $6.33 | $6.42 | 34,200 | — | — |
| 1989-08-22 | $6.33 | $6.42 | 32,700 | — | — |
| 1989-08-21 | $6.25 | $6.33 | 37,650 | — | — |
| 1989-08-18 | $6.50 | $6.59 | 43,200 | — | — |
| 1989-08-17 | $6.58 | $6.67 | 34,950 | — | — |
| 1989-08-16 | $6.58 | $6.67 | 61,500 | — | — |
| 1989-08-15 | $6.58 | $6.67 | 78,750 | — | — |
| 1989-08-14 | $6.25 | $6.33 | 23,250 | — | — |
| 1989-08-11 | $6.42 | $6.50 | 41,550 | — | — |
| 1989-08-10 | $6.67 | $6.75 | 153,900 | — | — |
| 1989-08-09 | $6.42 | $6.50 | 63,750 | — | — |
| 1989-08-08 | $6.75 | $6.84 | 116,850 | — | — |
| 1989-08-07 | $6.58 | $6.67 | 107,250 | — | — |
| 1989-08-04 | $6.67 | $6.75 | 37,800 | — | — |
| 1989-08-03 | $6.75 | $6.84 | 180,150 | — | — |
| 1989-08-02 | $6.92 | $7.01 | 128,550 | — | — |
| 1989-08-01 | $7.17 | $7.26 | 254,700 | — | — |
| 1989-07-31 | $7.25 | $7.35 | 334,800 | — | — |
| 1989-07-28 | $6.83 | $6.92 | 219,000 | — | — |
| 1989-07-27 | $6.25 | $6.33 | 187,350 | — | — |
| 1989-07-26 | $6.17 | $6.25 | 342,000 | — | — |
| 1989-07-25 | $5.50 | $5.57 | 18,150 | — | — |
| 1989-07-24 | $5.25 | $5.32 | 21,450 | — | — |
| 1989-07-21 | $5.33 | $5.40 | 9,600 | — | — |
| 1989-07-20 | $5.17 | $5.23 | 9,000 | — | — |
| 1989-07-19 | $5.33 | $5.40 | 9,000 | — | — |
| 1989-07-18 | $5.33 | $5.40 | 11,550 | — | — |
| 1989-07-17 | $5.25 | $5.32 | 41,550 | — | — |
| 1989-07-14 | $5.17 | $5.23 | 3,900 | — | — |
| 1989-07-13 | $5.08 | $5.15 | 24,750 | — | — |
| 1989-07-12 | $5.17 | $5.23 | 8,850 | — | — |
| 1989-07-11 | $5.17 | $5.23 | 14,250 | — | — |
| 1989-07-10 | $5.25 | $5.32 | 10,200 | — | — |
| 1989-07-07 | $5.33 | $5.40 | 11,100 | — | — |
| 1989-07-06 | $5.50 | $5.57 | 8,700 | — | — |
| 1989-07-05 | $5.50 | $5.57 | 12,750 | — | — |
| 1989-07-03 | $5.42 | $5.49 | 38,850 | — | — |
| 1989-06-30 | $5.25 | $5.32 | 23,100 | — | — |
| 1989-06-29 | $5.17 | $5.23 | 27,450 | — | — |
| 1989-06-28 | $5.17 | $5.23 | 12,900 | — | — |
| 1989-06-27 | $5.17 | $5.23 | 28,050 | — | — |
| 1989-06-26 | $5.00 | $5.07 | 24,450 | — | — |
| 1989-06-23 | $5.00 | $5.07 | 21,300 | — | — |
| 1989-06-22 | $5.08 | $5.15 | 9,000 | — | — |
| 1989-06-21 | $5.00 | $5.07 | 17,700 | — | — |
| 1989-06-20 | $5.08 | $5.15 | 4,350 | — | — |
| 1989-06-19 | $5.17 | $5.23 | 9,900 | — | — |
| 1989-06-16 | $5.17 | $5.23 | 7,350 | — | — |
| 1989-06-15 | $5.25 | $5.32 | 7,350 | — | — |
| 1989-06-14 | $5.25 | $5.32 | 28,650 | — | — |
| 1989-06-13 | $5.33 | $5.40 | 18,600 | — | — |
| 1989-06-12 | $5.33 | $5.40 | 21,900 | — | — |
| 1989-06-09 | $5.33 | $5.40 | 8,550 | — | — |
| 1989-06-08 | $5.33 | $5.40 | 18,300 | — | — |
| 1989-06-07 | $5.33 | $5.40 | 29,100 | — | — |
| 1989-06-06 | $5.00 | $5.07 | 7,950 | — | — |
| 1989-06-05 | $5.00 | $5.07 | 4,950 | — | — |
| 1989-06-02 | $5.08 | $5.14 | 16,950 | — | — |
| 1989-06-01 | $5.17 | $5.22 | 7,200 | — | — |
| 1989-05-31 | $5.33 | $5.39 | 15,900 | — | — |
| 1989-05-30 | $5.25 | $5.31 | 15,150 | — | — |
| 1989-05-26 | $5.17 | $5.22 | 13,800 | — | — |
| 1989-05-25 | $5.25 | $5.31 | 21,900 | — | — |
| 1989-05-24 | $5.33 | $5.39 | 15,150 | — | — |
| 1989-05-23 | $5.42 | $5.48 | 22,200 | — | — |
| 1989-05-22 | $5.42 | $5.48 | 30,900 | — | — |
| 1989-05-19 | $5.42 | $5.48 | 25,350 | — | — |
| 1989-05-18 | $5.42 | $5.48 | 7,800 | — | — |
| 1989-05-17 | $5.42 | $5.48 | 8,850 | — | — |
| 1989-05-16 | $5.50 | $5.56 | 10,800 | — | — |
| 1989-05-15 | $5.58 | $5.65 | 21,450 | — | — |
| 1989-05-12 | $5.50 | $5.56 | 57,300 | — | — |
| 1989-05-11 | $5.33 | $5.39 | 91,500 | — | — |
| 1989-05-10 | $5.08 | $5.14 | 35,100 | — | — |
| 1989-05-09 | $5.33 | $5.39 | 29,400 | — | — |
| 1989-05-08 | $5.50 | $5.56 | 31,800 | — | — |
| 1989-05-05 | $5.67 | $5.73 | 15,000 | — | — |
| 1989-05-04 | $5.75 | $5.81 | 31,800 | — | — |
| 1989-05-03 | $5.67 | $5.73 | 56,700 | — | — |
| 1989-05-02 | $5.58 | $5.65 | 55,650 | — | — |
| 1989-05-01 | $5.25 | $5.31 | 21,450 | — | — |
| 1989-04-28 | $5.17 | $5.22 | 39,900 | — | — |
| 1989-04-27 | $5.08 | $5.14 | 20,100 | — | — |
| 1989-04-26 | $5.00 | $5.06 | 35,550 | — | — |
| 1989-04-25 | $4.92 | $4.97 | 13,800 | — | — |
| 1989-04-24 | $4.83 | $4.89 | 13,800 | — | — |
| 1989-04-21 | $4.83 | $4.89 | 19,050 | — | — |
| 1989-04-20 | $4.83 | $4.89 | 4,200 | — | — |
| 1989-04-19 | $4.83 | $4.89 | 23,550 | — | — |
| 1989-04-18 | $4.75 | $4.80 | 33,000 | — | — |
| 1989-04-17 | $4.75 | $4.80 | 14,700 | — | — |
| 1989-04-14 | $4.83 | $4.89 | 10,500 | — | — |
| 1989-04-13 | $4.75 | $4.80 | 14,400 | — | — |
| 1989-04-12 | $4.75 | $4.80 | 22,950 | — | — |
| 1989-04-11 | $4.83 | $4.89 | 10,050 | — | — |
| 1989-04-10 | $4.75 | $4.80 | 6,600 | — | — |
| 1989-04-07 | $4.67 | $4.72 | 3,150 | — | — |
| 1989-04-06 | $4.75 | $4.80 | 26,250 | — | — |
| 1989-04-05 | $4.75 | $4.80 | 19,200 | — | — |
| 1989-04-04 | $4.67 | $4.72 | 27,600 | — | — |
| 1989-04-03 | $4.67 | $4.72 | 13,050 | — | — |
| 1989-03-31 | $4.67 | $4.72 | 46,500 | — | — |
| 1989-03-30 | $4.50 | $4.55 | 2,250 | — | — |
| 1989-03-29 | $4.50 | $4.55 | 30,150 | — | — |
| 1989-03-28 | $4.50 | $4.55 | 6,900 | — | — |
| 1989-03-27 | $4.50 | $4.55 | 4,500 | — | — |
| 1989-03-23 | $4.58 | $4.63 | 4,350 | — | — |
| 1989-03-22 | $4.58 | $4.63 | 5,250 | — | — |
| 1989-03-21 | $4.58 | $4.63 | 6,600 | — | — |
| 1989-03-20 | $4.58 | $4.63 | 2,250 | — | — |
| 1989-03-17 | $4.58 | $4.63 | 21,300 | — | — |
| 1989-03-16 | $4.67 | $4.72 | 13,650 | — | — |
| 1989-03-15 | $4.58 | $4.63 | 14,550 | — | — |
| 1989-03-14 | $4.58 | $4.63 | 2,250 | — | — |
| 1989-03-13 | $4.58 | $4.63 | 11,550 | — | — |
| 1989-03-10 | $4.58 | $4.63 | 28,950 | — | — |
| 1989-03-09 | $4.67 | $4.72 | 61,050 | — | — |
| 1989-03-08 | $4.42 | $4.47 | 24,450 | — | — |
| 1989-03-07 | $4.25 | $4.30 | 5,700 | — | — |
| 1989-03-06 | $4.17 | $4.21 | 11,400 | — | — |
| 1989-03-03 | $4.00 | $4.04 | 6,600 | — | — |
| 1989-03-02 | $4.17 | $4.20 | 2,700 | — | — |
| 1989-03-01 | $4.25 | $4.29 | 14,250 | — | — |
| 1989-02-28 | $4.17 | $4.20 | 4,950 | — | — |
| 1989-02-27 | $4.00 | $4.03 | 7,950 | — | — |
| 1989-02-24 | $4.08 | $4.12 | 9,150 | — | — |
| 1989-02-23 | $4.17 | $4.20 | 3,150 | — | — |
| 1989-02-22 | $4.25 | $4.29 | 6,600 | — | — |
| 1989-02-21 | $4.25 | $4.29 | 3,750 | — | — |
| 1989-02-17 | $4.17 | $4.20 | 9,150 | — | — |
| 1989-02-16 | $4.25 | $4.29 | 10,050 | — | — |
| 1989-02-15 | $4.33 | $4.37 | 10,650 | — | — |
| 1989-02-14 | $4.42 | $4.46 | 3,600 | — | — |
| 1989-02-13 | $4.50 | $4.54 | 11,100 | — | — |
| 1989-02-10 | $4.50 | $4.54 | 15,900 | — | — |
| 1989-02-09 | $4.58 | $4.62 | 43,500 | — | — |
| 1989-02-08 | $4.58 | $4.62 | 90,000 | — | — |
| 1989-02-07 | $4.17 | $4.20 | 62,250 | — | — |
| 1989-02-06 | $4.08 | $4.12 | 3,750 | — | — |
| 1989-02-03 | $4.00 | $4.03 | 3,450 | — | — |
| 1989-02-02 | $4.00 | $4.03 | 4,200 | — | — |
| 1989-02-01 | $3.92 | $3.95 | 14,550 | — | — |
| 1989-01-31 | $4.00 | $4.03 | 6,150 | — | — |
| 1989-01-30 | $4.00 | $4.03 | 16,500 | — | — |
| 1989-01-27 | $4.00 | $4.03 | 9,900 | — | — |
| 1989-01-26 | $4.25 | $4.29 | 17,400 | — | — |
| 1989-01-25 | $4.08 | $4.12 | 11,400 | — | — |
| 1989-01-24 | $4.25 | $4.29 | 15,900 | — | — |
| 1989-01-23 | $4.25 | $4.29 | 23,400 | — | — |
| 1989-01-20 | $4.25 | $4.29 | 51,000 | — | — |
| 1989-01-19 | $4.42 | $4.46 | 128,700 | — | — |
| 1989-01-18 | $4.83 | $4.88 | 289,200 | — | — |
| 1989-01-17 | $3.83 | $3.87 | 5,700 | — | — |
| 1989-01-16 | $3.92 | $3.95 | 6,000 | — | — |
| 1989-01-13 | $3.92 | $3.95 | 9,600 | — | — |
| 1989-01-12 | $4.00 | $4.03 | 13,200 | — | — |
| 1989-01-11 | $4.08 | $4.12 | 10,650 | — | — |
| 1989-01-10 | $4.17 | $4.20 | 9,450 | — | — |
| 1989-01-09 | $4.17 | $4.20 | 16,650 | — | — |
| 1989-01-06 | $4.17 | $4.20 | 8,250 | — | — |
| 1989-01-05 | $4.08 | $4.12 | 10,050 | — | — |
| 1989-01-04 | $4.08 | $4.12 | 8,550 | — | — |
| 1989-01-03 | $4.17 | $4.20 | 28,200 | — | — |