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 | $4.75 | $5.48 | 78,800 | — | — |
| 1989-12-28 | $4.75 | $5.48 | 69,600 | — | — |
| 1989-12-27 | $4.56 | $5.26 | 24,800 | — | — |
| 1989-12-26 | $4.56 | $5.26 | 62,400 | — | — |
| 1989-12-22 | $4.56 | $5.26 | 13,200 | — | — |
| 1989-12-21 | $4.56 | $5.26 | 10,000 | — | — |
| 1989-12-20 | $4.56 | $5.26 | 216,800 | — | — |
| 1989-12-19 | $4.69 | $5.40 | 168,800 | — | — |
| 1989-12-18 | $4.56 | $5.26 | 144,400 | — | — |
| 1989-12-15 | $4.69 | $5.40 | 60,400 | — | — |
| 1989-12-14 | $4.69 | $5.40 | 108,000 | — | — |
| 1989-12-13 | $4.75 | $5.48 | 66,800 | — | — |
| 1989-12-12 | $4.75 | $5.48 | 47,600 | — | — |
| 1989-12-11 | $4.88 | $5.62 | 61,600 | — | — |
| 1989-12-08 | $4.97 | $5.73 | 123,600 | — | — |
| 1989-12-07 | $4.94 | $5.69 | 181,200 | — | — |
| 1989-12-06 | $4.94 | $5.69 | 56,400 | — | — |
| 1989-12-05 | $4.88 | $5.62 | 272,000 | — | — |
| 1989-12-04 | $4.81 | $5.55 | 269,200 | — | — |
| 1989-12-01 | $4.69 | $5.40 | 309,200 | — | — |
| 1989-11-30 | $4.44 | $5.11 | 11,200 | — | — |
| 1989-11-29 | $4.44 | $5.11 | 10,400 | — | — |
| 1989-11-28 | $4.44 | $5.11 | 2,800 | — | — |
| 1989-11-27 | $4.50 | $5.19 | 3,200 | — | — |
| 1989-11-24 | $4.50 | $5.19 | 12,400 | — | — |
| 1989-11-22 | $4.44 | $5.11 | 1,200 | — | — |
| 1989-11-21 | $4.50 | $5.19 | 323,600 | — | — |
| 1989-11-20 | $4.56 | $5.26 | 66,800 | — | — |
| 1989-11-17 | $4.50 | $5.19 | 51,200 | — | — |
| 1989-11-16 | $4.56 | $5.26 | 62,800 | — | — |
| 1989-11-15 | $4.50 | $5.19 | 46,400 | — | — |
| 1989-11-14 | $4.38 | $5.04 | 71,600 | — | — |
| 1989-11-13 | $4.50 | $5.19 | 20,400 | — | — |
| 1989-11-10 | $4.50 | $5.19 | 11,200 | — | — |
| 1989-11-09 | $4.44 | $5.11 | 49,600 | — | — |
| 1989-11-08 | $4.44 | $5.05 | 205,200 | — | — |
| 1989-11-07 | $4.44 | $5.05 | 146,800 | — | — |
| 1989-11-06 | $4.50 | $5.12 | 54,000 | — | — |
| 1989-11-03 | $4.63 | $5.26 | 31,600 | — | — |
| 1989-11-02 | $4.63 | $5.26 | 90,800 | — | — |
| 1989-11-01 | $4.69 | $5.33 | 475,600 | — | — |
| 1989-10-31 | $4.31 | $4.90 | 112,400 | — | — |
| 1989-10-30 | $4.31 | $4.90 | 19,600 | — | — |
| 1989-10-27 | $4.38 | $4.97 | 12,800 | — | — |
| 1989-10-26 | $4.31 | $4.90 | 60,800 | — | — |
| 1989-10-25 | $4.31 | $4.90 | 69,200 | — | — |
| 1989-10-24 | $4.31 | $4.90 | 160,400 | — | — |
| 1989-10-23 | $4.44 | $5.05 | 55,200 | — | — |
| 1989-10-20 | $4.50 | $5.12 | 58,800 | — | — |
| 1989-10-19 | $4.31 | $4.90 | 12,000 | — | — |
| 1989-10-18 | $4.44 | $5.05 | 50,000 | — | — |
| 1989-10-17 | $4.31 | $4.90 | 21,600 | — | — |
| 1989-10-16 | $4.44 | $5.05 | 194,400 | — | — |
| 1989-10-13 | $4.50 | $5.12 | 56,000 | — | — |
| 1989-10-12 | $4.69 | $5.33 | 84,000 | — | — |
| 1989-10-11 | $4.69 | $5.33 | 61,600 | — | — |
| 1989-10-10 | $4.69 | $5.33 | 62,000 | — | — |
| 1989-10-09 | $4.75 | $5.40 | 108,800 | — | — |
| 1989-10-06 | $4.63 | $5.26 | 2,000 | — | — |
| 1989-10-05 | $4.63 | $5.26 | 58,000 | — | — |
| 1989-10-04 | $4.59 | $5.22 | 29,200 | — | — |
| 1989-10-03 | $4.63 | $5.26 | 75,600 | — | — |
| 1989-10-02 | $4.44 | $5.05 | 47,600 | — | — |
| 1989-09-29 | $4.38 | $4.97 | 4,400 | — | — |
| 1989-09-28 | $4.50 | $5.12 | 3,200 | — | — |
| 1989-09-27 | $4.44 | $5.05 | 20,800 | — | — |
| 1989-09-26 | $4.50 | $5.12 | 21,200 | — | — |
| 1989-09-25 | $4.38 | $4.97 | 41,200 | — | — |
| 1989-09-22 | $4.50 | $5.12 | 45,200 | — | — |
| 1989-09-21 | $4.53 | $5.15 | 154,000 | — | — |
| 1989-09-20 | $4.69 | $5.33 | 210,400 | — | — |
| 1989-09-19 | $4.63 | $5.26 | 249,200 | — | — |
| 1989-09-18 | $4.63 | $5.26 | 129,200 | — | — |
| 1989-09-15 | $4.63 | $5.26 | 92,000 | — | — |
| 1989-09-14 | $4.63 | $5.26 | 67,200 | — | — |
| 1989-09-13 | $4.63 | $5.26 | 207,600 | — | — |
| 1989-09-12 | $4.56 | $5.19 | 118,000 | — | — |
| 1989-09-11 | $4.50 | $5.12 | 84,400 | — | — |
| 1989-09-08 | $4.50 | $5.12 | 419,600 | — | — |
| 1989-09-07 | $4.50 | $5.12 | 96,400 | — | — |
| 1989-09-06 | $4.44 | $5.05 | 77,600 | — | — |
| 1989-09-05 | $4.38 | $4.97 | 73,600 | — | — |
| 1989-09-01 | $4.21 | $4.79 | 1,800 | — | — |
| 1989-08-31 | $4.29 | $4.88 | 19,800 | — | — |
| 1989-08-30 | $4.21 | $4.79 | 103,200 | — | — |
| 1989-08-29 | $4.21 | $4.79 | 115,200 | — | — |
| 1989-08-28 | $4.21 | $4.79 | 79,200 | — | — |
| 1989-08-25 | $4.25 | $4.83 | 58,200 | — | — |
| 1989-08-24 | $4.25 | $4.83 | 67,800 | — | — |
| 1989-08-23 | $4.25 | $4.83 | 34,200 | — | — |
| 1989-08-22 | $4.21 | $4.79 | 24,600 | — | — |
| 1989-08-21 | $4.21 | $4.79 | 31,200 | — | — |
| 1989-08-18 | $4.21 | $4.79 | 15,000 | — | — |
| 1989-08-17 | $4.17 | $4.74 | 102,600 | — | — |
| 1989-08-16 | $4.19 | $4.76 | 90,000 | — | — |
| 1989-08-15 | $4.25 | $4.83 | 23,400 | — | — |
| 1989-08-14 | $4.25 | $4.83 | 43,800 | — | — |
| 1989-08-11 | $4.21 | $4.79 | 113,400 | — | — |
| 1989-08-10 | $4.25 | $4.83 | 8,400 | — | — |
| 1989-08-09 | $4.25 | $4.83 | 9,600 | — | — |
| 1989-08-08 | $4.33 | $4.88 | 149,400 | — | — |
| 1989-08-07 | $4.42 | $4.98 | 25,800 | — | — |
| 1989-08-04 | $4.38 | $4.93 | 36,600 | — | — |
| 1989-08-03 | $4.42 | $4.98 | 82,800 | — | — |
| 1989-08-02 | $4.38 | $4.93 | 57,000 | — | — |
| 1989-08-01 | $4.29 | $4.83 | 111,000 | — | — |
| 1989-07-31 | $4.38 | $4.93 | 95,400 | — | — |
| 1989-07-28 | $4.29 | $4.83 | 115,200 | — | — |
| 1989-07-27 | $4.29 | $4.83 | 78,600 | — | — |
| 1989-07-26 | $4.21 | $4.74 | 112,800 | — | — |
| 1989-07-25 | $4.25 | $4.79 | 10,800 | — | — |
| 1989-07-24 | $4.19 | $4.72 | 92,400 | — | — |
| 1989-07-21 | $4.29 | $4.83 | 28,200 | — | — |
| 1989-07-20 | $4.29 | $4.83 | 57,000 | — | — |
| 1989-07-19 | $4.29 | $4.83 | 146,400 | — | — |
| 1989-07-18 | $4.21 | $4.74 | 46,800 | — | — |
| 1989-07-17 | $4.17 | $4.69 | 69,600 | — | — |
| 1989-07-14 | $4.17 | $4.69 | 256,800 | — | — |
| 1989-07-13 | $4.25 | $4.79 | 132,600 | — | — |
| 1989-07-12 | $4.08 | $4.60 | 65,400 | — | — |
| 1989-07-11 | $4.00 | $4.51 | 22,200 | — | — |
| 1989-07-10 | $4.00 | $4.51 | 208,800 | — | — |
| 1989-07-07 | $4.04 | $4.55 | 59,400 | — | — |
| 1989-07-06 | $4.00 | $4.51 | 25,200 | — | — |
| 1989-07-05 | $4.04 | $4.55 | 12,600 | — | — |
| 1989-07-03 | $4.04 | $4.55 | 15,600 | — | — |
| 1989-06-30 | $4.00 | $4.51 | 37,200 | — | — |
| 1989-06-29 | $4.04 | $4.55 | 154,800 | — | — |
| 1989-06-28 | $4.08 | $4.60 | 15,600 | — | — |
| 1989-06-27 | $4.06 | $4.58 | 9,000 | — | — |
| 1989-06-26 | $4.04 | $4.55 | 133,800 | — | — |
| 1989-06-23 | $4.04 | $4.55 | 7,800 | — | — |
| 1989-06-22 | $4.08 | $4.60 | 32,400 | — | — |
| 1989-06-21 | $4.08 | $4.60 | 72,600 | — | — |
| 1989-06-20 | $4.13 | $4.65 | 15,000 | — | — |
| 1989-06-19 | $4.13 | $4.65 | 4,200 | — | — |
| 1989-06-16 | $4.21 | $4.74 | 121,200 | — | — |
| 1989-06-15 | $4.21 | $4.74 | 107,400 | — | — |
| 1989-06-14 | $4.25 | $4.79 | 40,800 | — | — |
| 1989-06-13 | $4.33 | $4.88 | 239,400 | — | — |
| 1989-06-12 | $4.33 | $4.88 | 220,200 | — | — |
| 1989-06-09 | $4.33 | $4.88 | 99,600 | — | — |
| 1989-06-08 | $4.29 | $4.83 | 165,000 | — | — |
| 1989-06-07 | $4.13 | $4.65 | 137,400 | — | — |
| 1989-06-06 | $4.08 | $4.60 | 49,200 | — | — |
| 1989-06-05 | $4.10 | $4.62 | 126,000 | — | — |
| 1989-06-02 | $4.08 | $4.60 | 194,400 | — | — |
| 1989-06-01 | $4.13 | $4.65 | 30,000 | — | — |
| 1989-05-31 | $4.08 | $4.60 | 70,800 | — | — |
| 1989-05-30 | $4.00 | $4.51 | 47,400 | — | — |
| 1989-05-26 | $4.00 | $4.51 | 9,600 | — | — |
| 1989-05-25 | $4.00 | $4.51 | 68,400 | — | — |
| 1989-05-24 | $3.96 | $4.46 | 22,200 | — | — |
| 1989-05-23 | $3.96 | $4.46 | 79,800 | — | — |
| 1989-05-22 | $4.00 | $4.51 | 86,400 | — | — |
| 1989-05-19 | $4.00 | $4.51 | 32,400 | — | — |
| 1989-05-18 | $4.00 | $4.51 | 39,600 | — | — |
| 1989-05-17 | $3.94 | $4.44 | 153,000 | — | — |
| 1989-05-16 | $4.00 | $4.51 | 229,200 | — | — |
| 1989-05-15 | $4.04 | $4.55 | 48,000 | — | — |
| 1989-05-12 | $4.00 | $4.51 | 79,200 | — | — |
| 1989-05-11 | $4.00 | $4.51 | 981,600 | — | — |
| 1989-05-10 | $4.17 | $4.69 | 54,600 | — | — |
| 1989-05-09 | $4.17 | $4.69 | 193,800 | — | — |
| 1989-05-08 | $4.25 | $4.72 | 124,200 | — | — |
| 1989-05-05 | $4.17 | $4.63 | 482,400 | — | — |
| 1989-05-04 | $4.17 | $4.63 | 943,800 | — | — |
| 1989-05-03 | $4.04 | $4.49 | 114,600 | — | — |
| 1989-05-02 | $4.04 | $4.49 | 780,000 | — | — |
| 1989-05-01 | $4.08 | $4.54 | 1,266,000 | — | — |
| 1989-04-28 | $4.04 | $4.49 | 72,600 | — | — |
| 1989-04-27 | $4.00 | $4.44 | 40,800 | — | — |
| 1989-04-26 | $4.00 | $4.44 | 94,800 | — | — |
| 1989-04-25 | $4.00 | $4.44 | 178,200 | — | — |
| 1989-04-24 | $3.96 | $4.40 | 76,800 | — | — |
| 1989-04-21 | $4.00 | $4.44 | 2,400 | — | — |
| 1989-04-20 | $4.00 | $4.44 | 17,400 | — | — |
| 1989-04-19 | $4.00 | $4.44 | 3,000 | — | — |
| 1989-04-18 | $4.00 | $4.44 | 11,400 | — | — |
| 1989-04-17 | $4.00 | $4.44 | 39,600 | — | — |
| 1989-04-14 | $3.96 | $4.40 | 27,000 | — | — |
| 1989-04-13 | $3.98 | $4.42 | 44,400 | — | — |
| 1989-04-12 | $4.00 | $4.44 | 12,000 | — | — |
| 1989-04-11 | $3.96 | $4.40 | 4,800 | — | — |
| 1989-04-10 | $3.96 | $4.40 | 57,000 | — | — |
| 1989-04-07 | $3.98 | $4.42 | 30,600 | — | — |
| 1989-04-06 | $3.92 | $4.35 | 82,800 | — | — |
| 1989-04-05 | $4.00 | $4.44 | 40,200 | — | — |
| 1989-04-04 | $3.96 | $4.40 | 58,200 | — | — |
| 1989-04-03 | $4.00 | $4.44 | 6,000 | — | — |
| 1989-03-31 | $3.96 | $4.40 | 130,200 | — | — |
| 1989-03-30 | $3.96 | $4.40 | 43,200 | — | — |
| 1989-03-29 | $3.96 | $4.40 | 25,800 | — | — |
| 1989-03-28 | $3.96 | $4.40 | 49,800 | — | — |
| 1989-03-27 | $3.96 | $4.40 | 33,000 | — | — |
| 1989-03-23 | $3.88 | $4.31 | 600 | — | — |
| 1989-03-22 | $3.88 | $4.31 | 18,000 | — | — |
| 1989-03-21 | $3.88 | $4.31 | 15,600 | — | — |
| 1989-03-20 | $3.92 | $4.35 | 257,400 | — | — |
| 1989-03-17 | $4.04 | $4.49 | 70,200 | — | — |
| 1989-03-16 | $4.04 | $4.49 | 137,400 | — | — |
| 1989-03-15 | $3.96 | $4.40 | 124,800 | — | — |
| 1989-03-14 | $4.00 | $4.44 | 100,800 | — | — |
| 1989-03-13 | $3.96 | $4.40 | 3,000 | — | — |
| 1989-03-10 | $3.92 | $4.35 | 37,200 | — | — |
| 1989-03-09 | $3.98 | $4.42 | 99,600 | — | — |
| 1989-03-08 | $3.92 | $4.35 | 43,800 | — | — |
| 1989-03-07 | $3.83 | $4.26 | 15,000 | — | — |
| 1989-03-06 | $3.79 | $4.21 | 3,000 | — | — |
| 1989-03-03 | $3.88 | $4.31 | 756,600 | — | — |
| 1989-03-02 | $3.79 | $4.21 | 285,000 | — | — |
| 1989-03-01 | $3.79 | $4.21 | 378,600 | — | — |
| 1989-02-28 | $3.71 | $4.12 | 29,400 | — | — |
| 1989-02-27 | $3.79 | $4.21 | 1,800 | — | — |
| 1989-02-24 | $3.77 | $4.19 | 144,600 | — | — |
| 1989-02-23 | $3.79 | $4.21 | 109,800 | — | — |
| 1989-02-22 | $3.83 | $4.26 | 41,400 | — | — |
| 1989-02-21 | $3.83 | $4.26 | 187,800 | — | — |
| 1989-02-17 | $3.83 | $4.26 | 534,000 | — | — |
| 1989-02-16 | $3.71 | $4.12 | 127,200 | — | — |
| 1989-02-15 | $3.71 | $4.12 | 3,000 | — | — |
| 1989-02-14 | $3.79 | $4.21 | 297,000 | — | — |
| 1989-02-13 | $3.75 | $4.17 | 193,200 | — | — |
| 1989-02-10 | $3.63 | $4.03 | 60,000 | — | — |
| 1989-02-09 | $3.79 | $4.21 | 221,400 | — | — |
| 1989-02-08 | $3.75 | $4.11 | 139,800 | — | — |
| 1989-02-07 | $3.79 | $4.15 | 73,800 | — | — |
| 1989-02-06 | $3.77 | $4.13 | 89,400 | — | — |
| 1989-02-03 | $3.75 | $4.11 | 792,600 | — | — |
| 1989-02-02 | $3.77 | $4.13 | 387,600 | — | — |
| 1989-02-01 | $3.75 | $4.11 | 256,200 | — | — |
| 1989-01-31 | $3.75 | $4.11 | 219,600 | — | — |
| 1989-01-30 | $3.79 | $4.15 | 157,200 | — | — |
| 1989-01-27 | $3.88 | $4.25 | 37,200 | — | — |
| 1989-01-26 | $3.96 | $4.34 | 3,000 | — | — |
| 1989-01-25 | $3.88 | $4.25 | 61,800 | — | — |
| 1989-01-24 | $3.92 | $4.29 | 48,600 | — | — |
| 1989-01-23 | $3.96 | $4.34 | 22,200 | — | — |
| 1989-01-20 | $3.90 | $4.27 | 187,800 | — | — |
| 1989-01-19 | $3.92 | $4.29 | 36,000 | — | — |
| 1989-01-18 | $3.92 | $4.29 | 58,800 | — | — |
| 1989-01-17 | $3.92 | $4.29 | 223,800 | — | — |
| 1989-01-16 | $3.83 | $4.20 | 260,400 | — | — |
| 1989-01-13 | $3.79 | $4.15 | 30,000 | — | — |
| 1989-01-12 | $3.83 | $4.20 | 192,000 | — | — |
| 1989-01-11 | $3.75 | $4.11 | 73,200 | — | — |
| 1989-01-10 | $3.79 | $4.15 | 264,000 | — | — |
| 1989-01-09 | $3.71 | $4.06 | 35,400 | — | — |
| 1989-01-06 | $3.73 | $4.09 | 225,600 | — | — |
| 1989-01-05 | $3.79 | $4.15 | 29,400 | — | — |
| 1989-01-04 | $3.79 | $4.15 | 15,000 | — | — |
| 1989-01-03 | $3.83 | $4.20 | 105,600 | — | — |