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
- 1987-07-30 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 | $4.41 | $4.56 | 73,440 | — | — |
| 1989-12-28 | $4.41 | $4.56 | 46,512 | — | — |
| 1989-12-27 | $4.35 | $4.50 | 19,584 | — | — |
| 1989-12-26 | $4.31 | $4.46 | 7,344 | — | — |
| 1989-12-22 | $4.27 | $4.42 | 19,584 | — | — |
| 1989-12-21 | $4.25 | $4.40 | 17,136 | — | — |
| 1989-12-20 | $4.23 | $4.37 | 17,136 | — | — |
| 1989-12-19 | $4.27 | $4.42 | 8,568 | — | — |
| 1989-12-18 | $4.29 | $4.44 | 7,344 | — | — |
| 1989-12-15 | $4.29 | $4.44 | 11,016 | — | — |
| 1989-12-14 | $4.25 | $4.40 | 40,392 | — | — |
| 1989-12-13 | $4.27 | $4.42 | 11,016 | — | — |
| 1989-12-12 | $4.22 | $4.36 | 0 | — | — |
| 1989-12-11 | $4.21 | $4.35 | 3,672 | — | — |
| 1989-12-08 | $4.17 | $4.31 | 88,128 | — | — |
| 1989-12-07 | $4.30 | $4.45 | 0 | — | — |
| 1989-12-06 | $4.24 | $4.38 | 7,344 | — | — |
| 1989-12-05 | $4.26 | $4.41 | 0 | — | — |
| 1989-12-04 | $4.25 | $4.40 | 8,568 | — | — |
| 1989-12-01 | $4.26 | $4.41 | 0 | — | — |
| 1989-11-30 | $4.26 | $4.41 | 0 | — | — |
| 1989-11-29 | $4.26 | $4.41 | 0 | — | — |
| 1989-11-28 | $4.19 | $4.33 | 31,824 | — | — |
| 1989-11-27 | $4.23 | $4.37 | 0 | — | — |
| 1989-11-24 | $4.24 | $4.38 | 0 | — | — |
| 1989-11-22 | $4.19 | $4.33 | 2,448 | — | — |
| 1989-11-21 | $4.19 | $4.33 | 3,672 | — | — |
| 1989-11-20 | $4.20 | $4.34 | 4,896 | — | — |
| 1989-11-17 | $4.23 | $4.37 | 1,224 | — | — |
| 1989-11-16 | $4.23 | $4.37 | 2,448 | — | — |
| 1989-11-15 | $4.25 | $4.40 | 20,808 | — | — |
| 1989-11-14 | $4.20 | $4.34 | 1,224 | — | — |
| 1989-11-13 | $4.20 | $4.34 | 1,224 | — | — |
| 1989-11-10 | $4.26 | $4.41 | 0 | — | — |
| 1989-11-09 | $4.22 | $4.36 | 0 | — | — |
| 1989-11-08 | $4.19 | $4.33 | 3,672 | — | — |
| 1989-11-07 | $4.19 | $4.33 | 9,792 | — | — |
| 1989-11-06 | $4.19 | $4.33 | 3,672 | — | — |
| 1989-11-03 | $4.19 | $4.33 | 2,448 | — | — |
| 1989-11-02 | $4.24 | $4.38 | 0 | — | — |
| 1989-11-01 | $4.19 | $4.33 | 2,448 | — | — |
| 1989-10-31 | $4.24 | $4.38 | 0 | — | — |
| 1989-10-30 | $4.24 | $4.38 | 0 | — | — |
| 1989-10-27 | $4.19 | $4.33 | 64,872 | — | — |
| 1989-10-26 | $4.30 | $4.45 | 0 | — | — |
| 1989-10-25 | $4.30 | $4.45 | 0 | — | — |
| 1989-10-24 | $4.34 | $4.44 | 0 | — | — |
| 1989-10-23 | $4.33 | $4.43 | 0 | — | — |
| 1989-10-20 | $4.34 | $4.44 | 0 | — | — |
| 1989-10-19 | $4.34 | $4.44 | 0 | — | — |
| 1989-10-18 | $4.32 | $4.42 | 4,896 | — | — |
| 1989-10-17 | $4.38 | $4.48 | 0 | — | — |
| 1989-10-16 | $4.37 | $4.47 | 1,224 | — | — |
| 1989-10-13 | $4.42 | $4.52 | 0 | — | — |
| 1989-10-12 | $4.41 | $4.51 | 0 | — | — |
| 1989-10-11 | $4.41 | $4.51 | 0 | — | — |
| 1989-10-10 | $4.40 | $4.50 | 0 | — | — |
| 1989-10-09 | $4.40 | $4.50 | 2,448 | — | — |
| 1989-10-06 | $4.44 | $4.54 | 0 | — | — |
| 1989-10-05 | $4.41 | $4.51 | 37,944 | — | — |
| 1989-10-04 | $4.48 | $4.58 | 13,464 | — | — |
| 1989-10-03 | $4.50 | $4.60 | 1,224 | — | — |
| 1989-10-02 | $4.49 | $4.59 | 6,120 | — | — |
| 1989-09-29 | $4.51 | $4.61 | 8,568 | — | — |
| 1989-09-28 | $4.48 | $4.58 | 11,016 | — | — |
| 1989-09-27 | $4.54 | $4.65 | 57,528 | — | — |
| 1989-09-26 | $4.58 | $4.68 | 52,632 | — | — |
| 1989-09-25 | $4.43 | $4.53 | 14,688 | — | — |
| 1989-09-22 | $4.31 | $4.41 | 0 | — | — |
| 1989-09-21 | $4.31 | $4.41 | 0 | — | — |
| 1989-09-20 | $4.31 | $4.41 | 0 | — | — |
| 1989-09-19 | $4.31 | $4.41 | 0 | — | — |
| 1989-09-18 | $4.31 | $4.41 | 4,896 | — | — |
| 1989-09-15 | $4.27 | $4.36 | 8,568 | — | — |
| 1989-09-14 | $4.31 | $4.41 | 29,376 | — | — |
| 1989-09-13 | $4.33 | $4.43 | 0 | — | — |
| 1989-09-12 | $4.33 | $4.43 | 0 | — | — |
| 1989-09-11 | $4.33 | $4.43 | 0 | — | — |
| 1989-09-08 | $4.33 | $4.43 | 1,224 | — | — |
| 1989-09-07 | $4.33 | $4.43 | 2,448 | — | — |
| 1989-09-06 | $4.35 | $4.45 | 35,496 | — | — |
| 1989-09-05 | $4.33 | $4.43 | 164,016 | — | — |
| 1989-09-01 | $4.31 | $4.41 | 0 | — | — |
| 1989-08-31 | $4.31 | $4.41 | 112,608 | — | — |
| 1989-08-30 | $4.35 | $4.45 | 24,480 | — | — |
| 1989-08-29 | $4.32 | $4.42 | 2,448 | — | — |
| 1989-08-28 | $4.30 | $4.39 | 0 | — | — |
| 1989-08-25 | $4.30 | $4.39 | 2,448 | — | — |
| 1989-08-24 | $4.29 | $4.38 | 0 | — | — |
| 1989-08-23 | $4.29 | $4.38 | 0 | — | — |
| 1989-08-22 | $4.29 | $4.38 | 6,120 | — | — |
| 1989-08-21 | $4.27 | $4.36 | 2,448 | — | — |
| 1989-08-18 | $4.27 | $4.36 | 0 | — | — |
| 1989-08-17 | $4.27 | $4.36 | 8,568 | — | — |
| 1989-08-16 | $4.33 | $4.43 | 0 | — | — |
| 1989-08-15 | $4.33 | $4.43 | 24,480 | — | — |
| 1989-08-14 | $4.37 | $4.47 | 6,120 | — | — |
| 1989-08-11 | $4.40 | $4.50 | 0 | — | — |
| 1989-08-10 | $4.40 | $4.50 | 0 | — | — |
| 1989-08-09 | $4.37 | $4.47 | 0 | — | — |
| 1989-08-08 | $4.40 | $4.50 | 23,256 | — | — |
| 1989-08-07 | $4.30 | $4.39 | 0 | — | — |
| 1989-08-04 | $4.37 | $4.47 | 47,736 | — | — |
| 1989-08-03 | $4.35 | $4.45 | 6,120 | — | — |
| 1989-08-02 | $4.33 | $4.43 | 14,688 | — | — |
| 1989-08-01 | $4.37 | $4.47 | 14,688 | — | — |
| 1989-07-31 | $4.32 | $4.42 | 14,688 | — | — |
| 1989-07-28 | $4.35 | $4.45 | 12,240 | — | — |
| 1989-07-27 | $4.29 | $4.38 | 1,224 | — | — |
| 1989-07-26 | $4.30 | $4.39 | 0 | — | — |
| 1989-07-25 | $4.30 | $4.39 | 0 | — | — |
| 1989-07-24 | $4.30 | $4.39 | 6,120 | — | — |
| 1989-07-21 | $4.29 | $4.38 | 0 | — | — |
| 1989-07-20 | $4.29 | $4.38 | 15,912 | — | — |
| 1989-07-19 | $4.29 | $4.38 | 0 | — | — |
| 1989-07-18 | $4.29 | $4.38 | 3,672 | — | — |
| 1989-07-17 | $4.31 | $4.41 | 0 | — | — |
| 1989-07-14 | $4.31 | $4.41 | 41,616 | — | — |
| 1989-07-13 | $4.42 | $4.52 | 41,616 | — | — |
| 1989-07-12 | $4.42 | $4.52 | 14,688 | — | — |
| 1989-07-11 | $4.35 | $4.45 | 46,512 | — | — |
| 1989-07-10 | $4.23 | $4.32 | 13,464 | — | — |
| 1989-07-07 | $4.17 | $4.26 | 0 | — | — |
| 1989-07-06 | $4.17 | $4.26 | 0 | — | — |
| 1989-07-05 | $4.17 | $4.26 | 12,240 | — | — |
| 1989-07-03 | $4.13 | $4.22 | 0 | — | — |
| 1989-06-30 | $4.13 | $4.22 | 0 | — | — |
| 1989-06-29 | $4.13 | $4.22 | 0 | — | — |
| 1989-06-28 | $4.13 | $4.22 | 11,016 | — | — |
| 1989-06-27 | $4.08 | $4.18 | 0 | — | — |
| 1989-06-26 | $4.08 | $4.18 | 0 | — | — |
| 1989-06-23 | $4.08 | $4.18 | 12,240 | — | — |
| 1989-06-22 | $4.08 | $4.18 | 1,224 | — | — |
| 1989-06-21 | $4.04 | $4.13 | 8,568 | — | — |
| 1989-06-20 | $4.00 | $4.09 | 0 | — | — |
| 1989-06-19 | $4.00 | $4.09 | 0 | — | — |
| 1989-06-16 | $4.00 | $4.09 | 6,120 | — | — |
| 1989-06-15 | $4.02 | $4.11 | 0 | — | — |
| 1989-06-14 | $4.02 | $4.11 | 2,448 | — | — |
| 1989-06-13 | $3.98 | $4.07 | 0 | — | — |
| 1989-06-12 | $3.98 | $4.07 | 11,016 | — | — |
| 1989-06-09 | $4.04 | $4.13 | 0 | — | — |
| 1989-06-08 | $4.04 | $4.13 | 9,792 | — | — |
| 1989-06-07 | $4.07 | $4.16 | 79,560 | — | — |
| 1989-06-06 | $4.04 | $4.13 | 165,240 | — | — |
| 1989-06-05 | $4.13 | $4.22 | 0 | — | — |
| 1989-06-02 | $4.13 | $4.22 | 0 | — | — |
| 1989-06-01 | $4.13 | $4.22 | 17,136 | — | — |
| 1989-05-31 | $4.11 | $4.20 | 0 | — | — |
| 1989-05-30 | $4.11 | $4.20 | 12,240 | — | — |
| 1989-05-26 | $4.15 | $4.24 | 0 | — | — |
| 1989-05-25 | $4.15 | $4.24 | 0 | — | — |
| 1989-05-24 | $4.15 | $4.24 | 0 | — | — |
| 1989-05-23 | $4.15 | $4.24 | 0 | — | — |
| 1989-05-22 | $4.15 | $4.24 | 22,032 | — | — |
| 1989-05-19 | $4.21 | $4.30 | 17,136 | — | — |
| 1989-05-18 | $4.29 | $4.38 | 30,600 | — | — |
| 1989-05-17 | $4.29 | $4.38 | 17,136 | — | — |
| 1989-05-16 | $4.39 | $4.49 | 14,688 | — | — |
| 1989-05-15 | $4.45 | $4.55 | 0 | — | — |
| 1989-05-12 | $4.45 | $4.55 | 0 | — | — |
| 1989-05-11 | $4.45 | $4.55 | 0 | — | — |
| 1989-05-10 | $4.45 | $4.55 | 0 | — | — |
| 1989-05-09 | $4.45 | $4.55 | 1,224 | — | — |
| 1989-05-08 | $4.48 | $4.58 | 0 | — | — |
| 1989-05-05 | $4.48 | $4.58 | 11,016 | — | — |
| 1989-05-04 | $4.45 | $4.55 | 0 | — | — |
| 1989-05-03 | $4.45 | $4.55 | 2,448 | — | — |
| 1989-05-02 | $4.47 | $4.57 | 23,256 | — | — |
| 1989-05-01 | $4.49 | $4.59 | 1,224 | — | — |
| 1989-04-28 | $4.49 | $4.59 | 2,448 | — | — |
| 1989-04-27 | $4.49 | $4.59 | 14,688 | — | — |
| 1989-04-26 | $4.49 | $4.59 | 14,688 | — | — |
| 1989-04-25 | $4.60 | $4.70 | 11,016 | — | — |
| 1989-04-24 | $4.58 | $4.68 | 29,376 | — | — |
| 1989-04-21 | $4.67 | $4.72 | 132,192 | — | — |
| 1989-04-20 | $4.68 | $4.74 | 2,448 | — | — |
| 1989-04-19 | $4.73 | $4.79 | 0 | — | — |
| 1989-04-18 | $4.73 | $4.79 | 63,648 | — | — |
| 1989-04-17 | $4.80 | $4.86 | 0 | — | — |
| 1989-04-14 | $4.80 | $4.86 | 12,240 | — | — |
| 1989-04-13 | $4.83 | $4.89 | 0 | — | — |
| 1989-04-12 | $4.83 | $4.89 | 37,944 | — | — |
| 1989-04-11 | $4.86 | $4.92 | 0 | — | — |
| 1989-04-10 | $4.86 | $4.92 | 3,672 | — | — |
| 1989-04-07 | $4.86 | $4.92 | 244,800 | — | — |
| 1989-04-06 | $4.86 | $4.92 | 0 | — | — |
| 1989-04-05 | $4.86 | $4.92 | 512,856 | — | — |
| 1989-04-04 | $4.83 | $4.89 | 7,344 | — | — |
| 1989-04-03 | $4.74 | $4.80 | 7,344 | — | — |
| 1989-03-31 | $4.68 | $4.74 | 0 | — | — |
| 1989-03-30 | $4.68 | $4.74 | 0 | — | — |
| 1989-03-29 | $4.68 | $4.74 | 2,448 | — | — |
| 1989-03-28 | $4.67 | $4.72 | 0 | — | — |
| 1989-03-27 | $4.67 | $4.72 | 0 | — | — |
| 1989-03-23 | $4.67 | $4.72 | 2,448 | — | — |
| 1989-03-22 | $4.66 | $4.71 | 0 | — | — |
| 1989-03-21 | $4.66 | $4.71 | 0 | — | — |
| 1989-03-20 | $4.66 | $4.71 | 2,448 | — | — |
| 1989-03-17 | $4.63 | $4.68 | 12,240 | — | — |
| 1989-03-16 | $4.62 | $4.67 | 0 | — | — |
| 1989-03-15 | $4.62 | $4.67 | 111,384 | — | — |
| 1989-03-14 | $4.60 | $4.65 | 4,896 | — | — |
| 1989-03-13 | $4.55 | $4.61 | 11,016 | — | — |
| 1989-03-10 | $4.49 | $4.55 | 0 | — | — |
| 1989-03-09 | $4.49 | $4.55 | 2,448 | — | — |
| 1989-03-08 | $4.51 | $4.57 | 0 | — | — |
| 1989-03-07 | $4.51 | $4.57 | 11,016 | — | — |
| 1989-03-06 | $4.47 | $4.53 | 0 | — | — |
| 1989-03-03 | $4.47 | $4.53 | 0 | — | — |
| 1989-03-02 | $4.47 | $4.53 | 0 | — | — |
| 1989-03-01 | $4.45 | $4.51 | 0 | — | — |
| 1989-02-28 | $4.47 | $4.53 | 12,240 | — | — |
| 1989-02-27 | $4.45 | $4.51 | 30,600 | — | — |
| 1989-02-24 | $4.66 | $4.71 | 0 | — | — |
| 1989-02-23 | $4.45 | $4.51 | 1,224 | — | — |
| 1989-02-22 | $4.43 | $4.49 | 14,688 | — | — |
| 1989-02-21 | $4.43 | $4.49 | 46,512 | — | — |
| 1989-02-17 | $4.62 | $4.67 | 8,568 | — | — |
| 1989-02-16 | $4.69 | $4.75 | 0 | — | — |
| 1989-02-15 | $4.66 | $4.71 | 18,360 | — | — |
| 1989-02-14 | $4.69 | $4.75 | 0 | — | — |
| 1989-02-13 | $4.70 | $4.76 | 0 | — | — |
| 1989-02-10 | $4.69 | $4.75 | 2,448 | — | — |
| 1989-02-09 | $4.67 | $4.72 | 24,480 | — | — |
| 1989-02-08 | $4.70 | $4.76 | 0 | — | — |
| 1989-02-07 | $4.62 | $4.67 | 0 | — | — |
| 1989-02-06 | $4.70 | $4.76 | 15,912 | — | — |
| 1989-02-03 | $4.82 | $4.88 | 0 | — | — |
| 1989-02-02 | $4.62 | $4.67 | 39,168 | — | — |
| 1989-02-01 | $4.74 | $4.80 | 24,480 | — | — |
| 1989-01-31 | $4.82 | $4.88 | 77,112 | — | — |
| 1989-01-30 | $4.86 | $4.92 | 44,064 | — | — |
| 1989-01-27 | $4.80 | $4.86 | 24,480 | — | — |
| 1989-01-26 | $4.82 | $4.88 | 0 | — | — |
| 1989-01-25 | $4.87 | $4.93 | 0 | — | — |
| 1989-01-24 | $4.82 | $4.88 | 39,168 | — | — |
| 1989-01-23 | $4.82 | $4.88 | 220,320 | — | — |
| 1989-01-20 | $4.82 | $4.88 | 127,296 | — | — |
| 1989-01-19 | $4.82 | $4.88 | 15,912 | — | — |
| 1989-01-18 | $4.87 | $4.93 | 0 | — | — |
| 1989-01-17 | $4.98 | $5.05 | 0 | — | — |
| 1989-01-16 | $4.87 | $4.93 | 22,032 | — | — |
| 1989-01-13 | $4.85 | $4.91 | 25,704 | — | — |
| 1989-01-12 | $4.88 | $4.94 | 55,080 | — | — |
| 1989-01-11 | $4.87 | $4.93 | 286,416 | — | — |
| 1989-01-10 | $4.94 | $5.00 | 2,448 | — | — |
| 1989-01-09 | $4.98 | $5.05 | 0 | — | — |
| 1989-01-06 | $5.02 | $5.09 | 0 | — | — |
| 1989-01-05 | $4.98 | $5.05 | 4,896 | — | — |
| 1989-01-04 | $4.90 | $4.96 | 0 | — | — |
| 1989-01-03 | $5.02 | $5.09 | 28,152 | — | — |