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
- 1970-01-02 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 | $4.27 | $10.53 | 1,886,461 | — | — |
| 1989-12-28 | $4.24 | $10.46 | 2,509,349 | — | — |
| 1989-12-27 | $4.17 | $10.29 | 1,875,020 | — | — |
| 1989-12-26 | $4.15 | $10.24 | 1,847,054 | — | — |
| 1989-12-22 | $4.14 | $10.21 | 2,276,719 | — | — |
| 1989-12-21 | $4.09 | $10.09 | 2,736,894 | — | — |
| 1989-12-20 | $4.16 | $10.26 | 2,755,962 | — | — |
| 1989-12-19 | $4.13 | $10.19 | 3,188,170 | — | — |
| 1989-12-18 | $4.13 | $10.19 | 2,382,229 | — | — |
| 1989-12-15 | $4.20 | $10.36 | 5,162,343 | — | — |
| 1989-12-14 | $4.19 | $10.34 | 1,472,050 | — | — |
| 1989-12-13 | $4.20 | $10.36 | 3,063,592 | — | — |
| 1989-12-12 | $4.16 | $10.26 | 4,473,353 | — | — |
| 1989-12-11 | $4.24 | $10.46 | 3,085,202 | — | — |
| 1989-12-08 | $4.14 | $10.21 | 4,369,114 | — | — |
| 1989-12-07 | $4.08 | $10.07 | 2,216,973 | — | — |
| 1989-12-06 | $4.10 | $10.12 | 1,843,240 | — | — |
| 1989-12-05 | $4.10 | $10.12 | 4,337,334 | — | — |
| 1989-12-04 | $4.06 | $10.02 | 3,999,195 | — | — |
| 1989-12-01 | $4.14 | $10.21 | 4,074,196 | — | — |
| 1989-11-30 | $4.07 | $10.04 | 4,886,493 | — | — |
| 1989-11-29 | $4.12 | $10.17 | 3,217,407 | — | — |
| 1989-11-28 | $4.14 | $10.21 | 2,181,379 | — | — |
| 1989-11-27 | $4.15 | $10.24 | 3,246,645 | — | — |
| 1989-11-24 | $4.10 | $10.12 | 1,170,775 | — | — |
| 1989-11-22 | $4.11 | $10.14 | 2,441,975 | — | — |
| 1989-11-21 | $4.06 | $10.02 | 9,493,322 | — | — |
| 1989-11-20 | $3.98 | $9.83 | 14,461,171 | — | — |
| 1989-11-17 | $4.28 | $10.55 | 2,966,981 | — | — |
| 1989-11-16 | $4.26 | $10.51 | 2,180,108 | — | — |
| 1989-11-15 | $4.29 | $10.50 | 5,827,181 | — | — |
| 1989-11-14 | $4.23 | $10.36 | 5,926,334 | — | — |
| 1989-11-13 | $4.29 | $10.50 | 2,733,080 | — | — |
| 1989-11-10 | $4.28 | $10.48 | 5,755,994 | — | — |
| 1989-11-09 | $4.19 | $10.26 | 1,885,190 | — | — |
| 1989-11-08 | $4.22 | $10.33 | 7,098,381 | — | — |
| 1989-11-07 | $4.13 | $10.12 | 6,438,628 | — | — |
| 1989-11-06 | $4.11 | $10.07 | 4,117,417 | — | — |
| 1989-11-03 | $4.19 | $10.26 | 1,796,206 | — | — |
| 1989-11-02 | $4.20 | $10.28 | 2,129,260 | — | — |
| 1989-11-01 | $4.20 | $10.28 | 3,321,646 | — | — |
| 1989-10-31 | $4.20 | $10.28 | 3,977,585 | — | — |
| 1989-10-30 | $4.10 | $10.04 | 2,941,557 | — | — |
| 1989-10-27 | $4.06 | $9.95 | 7,744,150 | — | — |
| 1989-10-26 | $4.14 | $10.14 | 4,942,426 | — | — |
| 1989-10-25 | $4.18 | $10.24 | 4,442,844 | — | — |
| 1989-10-24 | $4.22 | $10.33 | 6,831,429 | — | — |
| 1989-10-23 | $4.30 | $10.53 | 2,697,486 | — | — |
| 1989-10-20 | $4.35 | $10.65 | 3,416,986 | — | — |
| 1989-10-19 | $4.32 | $10.57 | 3,855,550 | — | — |
| 1989-10-18 | $4.23 | $10.36 | 4,172,078 | — | — |
| 1989-10-17 | $4.19 | $10.26 | 7,778,473 | — | — |
| 1989-10-16 | $4.23 | $10.36 | 12,417,082 | — | — |
| 1989-10-13 | $4.17 | $10.21 | 8,342,886 | — | — |
| 1989-10-12 | $4.38 | $10.72 | 5,197,937 | — | — |
| 1989-10-11 | $4.40 | $10.77 | 4,113,603 | — | — |
| 1989-10-10 | $4.43 | $10.86 | 3,246,645 | — | — |
| 1989-10-09 | $4.42 | $10.84 | 1,362,726 | — | — |
| 1989-10-06 | $4.43 | $10.86 | 2,558,926 | — | — |
| 1989-10-05 | $4.43 | $10.86 | 2,486,467 | — | — |
| 1989-10-04 | $4.46 | $10.93 | 4,529,286 | — | — |
| 1989-10-03 | $4.44 | $10.89 | 5,148,360 | — | — |
| 1989-10-02 | $4.39 | $10.74 | 2,913,590 | — | — |
| 1989-09-29 | $4.38 | $10.72 | 2,918,675 | — | — |
| 1989-09-28 | $4.37 | $10.69 | 4,647,507 | — | — |
| 1989-09-27 | $4.38 | $10.72 | 1,367,811 | — | — |
| 1989-09-26 | $4.38 | $10.72 | 2,089,853 | — | — |
| 1989-09-25 | $4.38 | $10.72 | 2,700,029 | — | — |
| 1989-09-22 | $4.38 | $10.72 | 2,027,564 | — | — |
| 1989-09-21 | $4.38 | $10.72 | 1,941,122 | — | — |
| 1989-09-20 | $4.39 | $10.74 | 2,037,734 | — | — |
| 1989-09-19 | $4.38 | $10.72 | 2,265,278 | — | — |
| 1989-09-18 | $4.43 | $10.86 | 2,669,520 | — | — |
| 1989-09-15 | $4.40 | $10.77 | 7,370,418 | — | — |
| 1989-09-14 | $4.32 | $10.57 | 3,124,610 | — | — |
| 1989-09-13 | $4.33 | $10.60 | 5,424,210 | — | — |
| 1989-09-12 | $4.37 | $10.69 | 3,024,185 | — | — |
| 1989-09-11 | $4.37 | $10.69 | 2,936,472 | — | — |
| 1989-09-08 | $4.42 | $10.81 | 2,046,632 | — | — |
| 1989-09-07 | $4.40 | $10.77 | 3,397,918 | — | — |
| 1989-09-06 | $4.36 | $10.67 | 3,030,541 | — | — |
| 1989-09-05 | $4.47 | $10.96 | 3,854,278 | — | — |
| 1989-09-01 | $4.45 | $10.91 | 5,102,597 | — | — |
| 1989-08-31 | $4.39 | $10.74 | 2,694,944 | — | — |
| 1989-08-30 | $4.30 | $10.53 | 3,575,886 | — | — |
| 1989-08-29 | $4.32 | $10.57 | 2,781,386 | — | — |
| 1989-08-28 | $4.36 | $10.67 | 2,136,887 | — | — |
| 1989-08-25 | $4.38 | $10.72 | 2,529,688 | — | — |
| 1989-08-24 | $4.41 | $10.79 | 5,272,938 | — | — |
| 1989-08-23 | $4.26 | $10.43 | 3,324,188 | — | — |
| 1989-08-22 | $4.22 | $10.33 | 2,979,693 | — | — |
| 1989-08-21 | $4.22 | $10.33 | 4,906,832 | — | — |
| 1989-08-18 | $4.33 | $10.52 | 4,489,878 | — | — |
| 1989-08-17 | $4.27 | $10.38 | 4,208,943 | — | — |
| 1989-08-16 | $4.33 | $10.52 | 4,198,774 | — | — |
| 1989-08-15 | $4.29 | $10.42 | 3,975,042 | — | — |
| 1989-08-14 | $4.20 | $10.21 | 3,603,852 | — | — |
| 1989-08-11 | $4.25 | $10.33 | 3,266,984 | — | — |
| 1989-08-10 | $4.29 | $10.42 | 3,832,668 | — | — |
| 1989-08-09 | $4.26 | $10.35 | 4,910,646 | — | — |
| 1989-08-08 | $4.26 | $10.35 | 4,782,254 | — | — |
| 1989-08-07 | $4.29 | $10.42 | 3,044,524 | — | — |
| 1989-08-04 | $4.23 | $10.28 | 3,397,918 | — | — |
| 1989-08-03 | $4.27 | $10.38 | 4,030,975 | — | — |
| 1989-08-02 | $4.28 | $10.40 | 2,271,634 | — | — |
| 1989-08-01 | $4.26 | $10.35 | 12,186,994 | — | — |
| 1989-07-31 | $4.32 | $10.50 | 11,646,734 | — | — |
| 1989-07-28 | $4.32 | $10.50 | 3,999,195 | — | — |
| 1989-07-27 | $4.31 | $10.47 | 4,702,169 | — | — |
| 1989-07-26 | $4.34 | $10.54 | 5,171,242 | — | — |
| 1989-07-25 | $4.32 | $10.50 | 3,699,192 | — | — |
| 1989-07-24 | $4.30 | $10.45 | 2,605,960 | — | — |
| 1989-07-21 | $4.33 | $10.52 | 5,674,637 | — | — |
| 1989-07-20 | $4.28 | $10.40 | 4,168,265 | — | — |
| 1989-07-19 | $4.30 | $10.45 | 6,938,210 | — | — |
| 1989-07-18 | $4.15 | $10.09 | 2,116,548 | — | — |
| 1989-07-17 | $4.19 | $10.19 | 2,536,044 | — | — |
| 1989-07-14 | $4.20 | $10.21 | 3,114,440 | — | — |
| 1989-07-13 | $4.17 | $10.14 | 2,439,433 | — | — |
| 1989-07-12 | $4.21 | $10.23 | 3,630,547 | — | — |
| 1989-07-11 | $4.14 | $10.07 | 4,084,366 | — | — |
| 1989-07-10 | $4.05 | $9.85 | 1,623,322 | — | — |
| 1989-07-07 | $4.03 | $9.80 | 3,153,847 | — | — |
| 1989-07-06 | $3.98 | $9.68 | 3,302,578 | — | — |
| 1989-07-05 | $3.96 | $9.64 | 2,714,012 | — | — |
| 1989-07-03 | $3.96 | $9.64 | 1,219,081 | — | — |
| 1989-06-30 | $3.95 | $9.61 | 3,617,835 | — | — |
| 1989-06-29 | $3.93 | $9.56 | 3,554,275 | — | — |
| 1989-06-28 | $4.02 | $9.78 | 2,708,927 | — | — |
| 1989-06-27 | $4.07 | $9.90 | 2,877,997 | — | — |
| 1989-06-26 | $4.06 | $9.87 | 3,134,779 | — | — |
| 1989-06-23 | $4.12 | $10.02 | 3,775,464 | — | — |
| 1989-06-22 | $4.02 | $9.78 | 1,966,546 | — | — |
| 1989-06-21 | $4.03 | $9.80 | 2,872,912 | — | — |
| 1989-06-20 | $4.04 | $9.83 | 3,019,100 | — | — |
| 1989-06-19 | $3.99 | $9.71 | 1,784,765 | — | — |
| 1989-06-16 | $4.00 | $9.73 | 5,825,910 | — | — |
| 1989-06-15 | $4.00 | $9.73 | 3,624,191 | — | — |
| 1989-06-14 | $4.00 | $9.73 | 2,375,873 | — | — |
| 1989-06-13 | $3.95 | $9.61 | 1,897,902 | — | — |
| 1989-06-12 | $3.98 | $9.68 | 3,255,543 | — | — |
| 1989-06-09 | $4.00 | $9.73 | 6,261,931 | — | — |
| 1989-06-08 | $4.01 | $9.76 | 3,244,102 | — | — |
| 1989-06-07 | $3.96 | $9.64 | 5,260,226 | — | — |
| 1989-06-06 | $3.93 | $9.56 | 6,476,764 | — | — |
| 1989-06-05 | $3.93 | $9.56 | 8,054,323 | — | — |
| 1989-06-02 | $4.02 | $9.78 | 5,319,972 | — | — |
| 1989-06-01 | $4.03 | $9.80 | 4,800,051 | — | — |
| 1989-05-31 | $4.04 | $9.83 | 2,572,909 | — | — |
| 1989-05-30 | $4.03 | $9.80 | 4,482,251 | — | — |
| 1989-05-26 | $4.06 | $9.87 | 1,562,305 | — | — |
| 1989-05-25 | $4.03 | $9.80 | 2,525,874 | — | — |
| 1989-05-24 | $4.04 | $9.83 | 3,610,208 | — | — |
| 1989-05-23 | $4.05 | $9.85 | 3,302,578 | — | — |
| 1989-05-22 | $4.06 | $9.87 | 6,358,542 | — | — |
| 1989-05-19 | $4.05 | $9.77 | 5,659,382 | — | — |
| 1989-05-18 | $4.06 | $9.80 | 5,747,095 | — | — |
| 1989-05-17 | $4.07 | $9.82 | 12,077,671 | — | — |
| 1989-05-16 | $4.05 | $9.77 | 7,604,318 | — | — |
| 1989-05-15 | $4.13 | $9.96 | 9,961,123 | — | — |
| 1989-05-12 | $4.06 | $9.80 | 7,531,860 | — | — |
| 1989-05-11 | $3.96 | $9.56 | 2,893,251 | — | — |
| 1989-05-10 | $3.93 | $9.49 | 2,355,534 | — | — |
| 1989-05-09 | $3.95 | $9.54 | 3,764,023 | — | — |
| 1989-05-08 | $3.93 | $9.49 | 3,095,372 | — | — |
| 1989-05-05 | $3.98 | $9.61 | 4,305,554 | — | — |
| 1989-05-04 | $3.97 | $9.58 | 2,332,652 | — | — |
| 1989-05-03 | $4.01 | $9.68 | 3,378,850 | — | — |
| 1989-05-02 | $4.05 | $9.77 | 7,778,473 | — | — |
| 1989-05-01 | $4.04 | $9.75 | 3,884,787 | — | — |
| 1989-04-28 | $4.09 | $9.87 | 8,996,282 | — | — |
| 1989-04-27 | $4.12 | $9.94 | 19,319,698 | — | — |
| 1989-04-26 | $3.84 | $9.28 | 4,358,945 | — | — |
| 1989-04-25 | $3.79 | $9.13 | 2,215,702 | — | — |
| 1989-04-24 | $3.80 | $9.16 | 5,781,418 | — | — |
| 1989-04-21 | $3.83 | $9.23 | 3,709,362 | — | — |
| 1989-04-20 | $3.81 | $9.18 | 5,175,055 | — | — |
| 1989-04-19 | $3.75 | $9.04 | 7,386,943 | — | — |
| 1989-04-18 | $3.73 | $8.99 | 15,643,387 | — | — |
| 1989-04-17 | $3.63 | $8.75 | 3,728,430 | — | — |
| 1989-04-14 | $3.65 | $8.80 | 3,049,609 | — | — |
| 1989-04-13 | $3.60 | $8.68 | 2,072,056 | — | — |
| 1989-04-12 | $3.66 | $8.83 | 2,155,955 | — | — |
| 1989-04-11 | $3.68 | $8.87 | 5,190,310 | — | — |
| 1989-04-10 | $3.65 | $8.80 | 2,150,870 | — | — |
| 1989-04-07 | $3.66 | $8.83 | 3,021,642 | — | — |
| 1989-04-06 | $3.65 | $8.80 | 4,446,658 | — | — |
| 1989-04-05 | $3.67 | $8.85 | 4,112,332 | — | — |
| 1989-04-04 | $3.66 | $8.83 | 4,041,145 | — | — |
| 1989-04-03 | $3.66 | $8.83 | 4,121,230 | — | — |
| 1989-03-31 | $3.58 | $8.64 | 4,589,032 | — | — |
| 1989-03-30 | $3.54 | $8.54 | 2,942,828 | — | — |
| 1989-03-29 | $3.50 | $8.45 | 2,590,706 | — | — |
| 1989-03-28 | $3.48 | $8.40 | 1,559,762 | — | — |
| 1989-03-27 | $3.42 | $8.26 | 1,287,726 | — | — |
| 1989-03-23 | $3.38 | $8.16 | 2,070,785 | — | — |
| 1989-03-22 | $3.42 | $8.26 | 2,743,250 | — | — |
| 1989-03-21 | $3.43 | $8.28 | 2,400,026 | — | — |
| 1989-03-20 | $3.44 | $8.30 | 2,734,351 | — | — |
| 1989-03-17 | $3.50 | $8.45 | 5,661,925 | — | — |
| 1989-03-16 | $3.56 | $8.59 | 5,417,854 | — | — |
| 1989-03-15 | $3.54 | $8.54 | 3,000,032 | — | — |
| 1989-03-14 | $3.53 | $8.52 | 3,086,474 | — | — |
| 1989-03-13 | $3.54 | $8.54 | 1,993,242 | — | — |
| 1989-03-10 | $3.49 | $8.42 | 2,182,650 | — | — |
| 1989-03-09 | $3.53 | $8.52 | 2,403,839 | — | — |
| 1989-03-08 | $3.57 | $8.61 | 3,419,528 | — | — |
| 1989-03-07 | $3.53 | $8.52 | 4,866,154 | — | — |
| 1989-03-06 | $3.50 | $8.45 | 3,347,070 | — | — |
| 1989-03-03 | $3.44 | $8.30 | 2,316,126 | — | — |
| 1989-03-02 | $3.45 | $8.33 | 2,748,334 | — | — |
| 1989-03-01 | $3.42 | $8.26 | 4,024,619 | — | — |
| 1989-02-28 | $3.44 | $8.30 | 6,028,030 | — | — |
| 1989-02-27 | $3.36 | $8.11 | 4,030,975 | — | — |
| 1989-02-24 | $3.41 | $8.23 | 3,474,190 | — | — |
| 1989-02-23 | $3.47 | $8.37 | 3,241,560 | — | — |
| 1989-02-22 | $3.48 | $8.40 | 3,184,356 | — | — |
| 1989-02-21 | $3.51 | $8.47 | 1,800,019 | — | — |
| 1989-02-17 | $3.50 | $8.45 | 3,096,643 | — | — |
| 1989-02-16 | $3.49 | $8.42 | 4,411,064 | — | — |
| 1989-02-15 | $3.48 | $8.40 | 3,241,560 | — | — |
| 1989-02-14 | $3.45 | $8.33 | 4,310,639 | — | — |
| 1989-02-13 | $3.42 | $8.26 | 4,581,405 | — | — |
| 1989-02-10 | $3.52 | $8.42 | 7,108,550 | — | — |
| 1989-02-09 | $3.59 | $8.58 | 8,318,733 | — | — |
| 1989-02-08 | $3.56 | $8.51 | 3,441,138 | — | — |
| 1989-02-07 | $3.48 | $8.32 | 5,421,668 | — | — |
| 1989-02-06 | $3.54 | $8.46 | 6,647,105 | — | — |
| 1989-02-03 | $3.52 | $8.42 | 1,330,946 | — | — |
| 1989-02-02 | $3.48 | $8.32 | 2,251,295 | — | — |
| 1989-02-01 | $3.47 | $8.30 | 6,594,986 | — | — |
| 1989-01-31 | $3.47 | $8.30 | 4,225,469 | — | — |
| 1989-01-30 | $3.56 | $8.51 | 4,934,798 | — | — |
| 1989-01-27 | $3.53 | $8.44 | 8,787,806 | — | — |
| 1989-01-26 | $3.47 | $8.30 | 4,404,708 | — | — |
| 1989-01-25 | $3.47 | $8.30 | 9,559,424 | — | — |
| 1989-01-24 | $3.45 | $8.25 | 4,984,375 | — | — |
| 1989-01-23 | $3.43 | $8.21 | 8,609,838 | — | — |
| 1989-01-20 | $3.45 | $8.25 | 11,548,852 | — | — |
| 1989-01-19 | $3.36 | $8.04 | 6,256,846 | — | — |
| 1989-01-18 | $3.30 | $7.90 | 3,132,237 | — | — |
| 1989-01-17 | $3.24 | $7.76 | 3,308,934 | — | — |
| 1989-01-16 | $3.25 | $7.78 | 1,297,895 | — | — |
| 1989-01-13 | $3.28 | $7.85 | 1,882,647 | — | — |
| 1989-01-12 | $3.26 | $7.81 | 3,722,074 | — | — |
| 1989-01-11 | $3.24 | $7.76 | 2,623,757 | — | — |
| 1989-01-10 | $3.24 | $7.74 | 2,656,808 | — | — |
| 1989-01-09 | $3.24 | $7.76 | 5,738,197 | — | — |
| 1989-01-06 | $3.26 | $7.81 | 4,034,789 | — | — |
| 1989-01-05 | $3.24 | $7.76 | 3,409,358 | — | — |
| 1989-01-04 | $3.23 | $7.71 | 2,830,962 | — | — |
| 1989-01-03 | $3.16 | $7.55 | 5,625,060 | — | — |