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 | $4.91 | $5.14 | 570,400 | — | — |
| 1989-12-28 | $4.86 | $5.09 | 270,400 | — | — |
| 1989-12-27 | $4.86 | $5.09 | 676,800 | — | — |
| 1989-12-26 | $4.78 | $5.01 | 89,600 | — | — |
| 1989-12-22 | $4.81 | $5.02 | 1,307,200 | — | — |
| 1989-12-21 | $4.75 | $4.96 | 1,808,000 | — | — |
| 1989-12-20 | $4.56 | $4.76 | 420,000 | — | — |
| 1989-12-19 | $4.50 | $4.70 | 1,107,200 | — | — |
| 1989-12-18 | $4.41 | $4.60 | 3,449,600 | — | — |
| 1989-12-15 | $4.61 | $4.81 | 1,660,000 | — | — |
| 1989-12-14 | $4.66 | $4.86 | 678,400 | — | — |
| 1989-12-13 | $4.69 | $4.89 | 982,400 | — | — |
| 1989-12-12 | $4.66 | $4.86 | 1,317,600 | — | — |
| 1989-12-11 | $4.72 | $4.92 | 389,600 | — | — |
| 1989-12-08 | $4.75 | $4.96 | 1,207,200 | — | — |
| 1989-12-07 | $4.73 | $4.94 | 1,544,800 | — | — |
| 1989-12-06 | $4.69 | $4.89 | 628,000 | — | — |
| 1989-12-05 | $4.67 | $4.88 | 524,000 | — | — |
| 1989-12-04 | $4.69 | $4.89 | 1,724,800 | — | — |
| 1989-12-01 | $4.72 | $4.92 | 1,646,400 | — | — |
| 1989-11-30 | $4.64 | $4.84 | 966,400 | — | — |
| 1989-11-29 | $4.66 | $4.86 | 868,800 | — | — |
| 1989-11-28 | $4.67 | $4.88 | 1,863,200 | — | — |
| 1989-11-27 | $4.72 | $4.92 | 693,600 | — | — |
| 1989-11-24 | $4.78 | $4.99 | 1,609,600 | — | — |
| 1989-11-22 | $4.75 | $4.96 | 1,289,600 | — | — |
| 1989-11-21 | $4.75 | $4.96 | 628,000 | — | — |
| 1989-11-20 | $4.75 | $4.96 | 725,600 | — | — |
| 1989-11-17 | $4.83 | $5.04 | 323,200 | — | — |
| 1989-11-16 | $4.81 | $5.02 | 522,400 | — | — |
| 1989-11-15 | $4.77 | $4.97 | 437,600 | — | — |
| 1989-11-14 | $4.73 | $4.94 | 220,000 | — | — |
| 1989-11-13 | $4.73 | $4.94 | 1,920,800 | — | — |
| 1989-11-10 | $4.73 | $4.94 | 663,200 | — | — |
| 1989-11-09 | $4.77 | $4.97 | 522,400 | — | — |
| 1989-11-08 | $4.77 | $4.97 | 1,948,000 | — | — |
| 1989-11-07 | $4.66 | $4.86 | 867,200 | — | — |
| 1989-11-06 | $4.61 | $4.81 | 393,600 | — | — |
| 1989-11-03 | $4.66 | $4.86 | 209,600 | — | — |
| 1989-11-02 | $4.67 | $4.88 | 463,200 | — | — |
| 1989-11-01 | $4.67 | $4.88 | 261,600 | — | — |
| 1989-10-31 | $4.69 | $4.89 | 873,600 | — | — |
| 1989-10-30 | $4.61 | $4.81 | 1,284,000 | — | — |
| 1989-10-27 | $4.69 | $4.89 | 2,213,600 | — | — |
| 1989-10-26 | $4.78 | $4.99 | 1,885,600 | — | — |
| 1989-10-25 | $4.81 | $5.02 | 351,200 | — | — |
| 1989-10-24 | $4.83 | $5.04 | 1,108,000 | — | — |
| 1989-10-23 | $4.91 | $5.12 | 416,800 | — | — |
| 1989-10-20 | $4.89 | $5.10 | 315,200 | — | — |
| 1989-10-19 | $4.84 | $5.05 | 1,180,000 | — | — |
| 1989-10-18 | $4.75 | $4.96 | 949,600 | — | — |
| 1989-10-17 | $4.73 | $4.94 | 1,176,800 | — | — |
| 1989-10-16 | $4.73 | $4.94 | 1,070,400 | — | — |
| 1989-10-13 | $4.81 | $5.02 | 620,800 | — | — |
| 1989-10-12 | $4.94 | $5.15 | 383,200 | — | — |
| 1989-10-11 | $4.91 | $5.12 | 840,000 | — | — |
| 1989-10-10 | $4.95 | $5.17 | 608,000 | — | — |
| 1989-10-09 | $4.97 | $5.19 | 130,400 | — | — |
| 1989-10-06 | $4.97 | $5.19 | 708,800 | — | — |
| 1989-10-05 | $5.00 | $5.22 | 818,400 | — | — |
| 1989-10-04 | $5.06 | $5.28 | 2,663,200 | — | — |
| 1989-10-03 | $4.92 | $5.14 | 1,334,400 | — | — |
| 1989-10-02 | $4.77 | $4.97 | 248,000 | — | — |
| 1989-09-29 | $4.77 | $4.97 | 1,076,800 | — | — |
| 1989-09-28 | $4.72 | $4.92 | 1,491,200 | — | — |
| 1989-09-27 | $4.55 | $4.74 | 960,800 | — | — |
| 1989-09-26 | $4.48 | $4.68 | 3,079,200 | — | — |
| 1989-09-25 | $4.41 | $4.58 | 1,258,400 | — | — |
| 1989-09-22 | $4.48 | $4.66 | 73,600 | — | — |
| 1989-09-21 | $4.50 | $4.68 | 213,600 | — | — |
| 1989-09-20 | $4.52 | $4.69 | 61,600 | — | — |
| 1989-09-19 | $4.53 | $4.71 | 167,200 | — | — |
| 1989-09-18 | $4.50 | $4.68 | 141,600 | — | — |
| 1989-09-15 | $4.48 | $4.66 | 1,702,400 | — | — |
| 1989-09-14 | $4.52 | $4.69 | 409,600 | — | — |
| 1989-09-13 | $4.52 | $4.69 | 631,200 | — | — |
| 1989-09-12 | $4.50 | $4.68 | 561,600 | — | — |
| 1989-09-11 | $4.52 | $4.69 | 356,800 | — | — |
| 1989-09-08 | $4.48 | $4.66 | 580,800 | — | — |
| 1989-09-07 | $4.56 | $4.74 | 52,000 | — | — |
| 1989-09-06 | $4.55 | $4.72 | 479,200 | — | — |
| 1989-09-05 | $4.61 | $4.79 | 275,200 | — | — |
| 1989-09-01 | $4.61 | $4.79 | 412,800 | — | — |
| 1989-08-31 | $4.66 | $4.84 | 707,200 | — | — |
| 1989-08-30 | $4.63 | $4.81 | 468,800 | — | — |
| 1989-08-29 | $4.59 | $4.77 | 376,000 | — | — |
| 1989-08-28 | $4.61 | $4.79 | 479,200 | — | — |
| 1989-08-25 | $4.55 | $4.72 | 176,800 | — | — |
| 1989-08-24 | $4.53 | $4.71 | 908,000 | — | — |
| 1989-08-23 | $4.50 | $4.68 | 823,200 | — | — |
| 1989-08-22 | $4.44 | $4.61 | 1,505,600 | — | — |
| 1989-08-21 | $4.47 | $4.64 | 1,432,800 | — | — |
| 1989-08-18 | $4.53 | $4.71 | 59,200 | — | — |
| 1989-08-17 | $4.52 | $4.69 | 902,400 | — | — |
| 1989-08-16 | $4.55 | $4.72 | 618,400 | — | — |
| 1989-08-15 | $4.59 | $4.77 | 1,376,000 | — | — |
| 1989-08-14 | $4.58 | $4.76 | 745,600 | — | — |
| 1989-08-11 | $4.59 | $4.77 | 1,248,800 | — | — |
| 1989-08-10 | $4.59 | $4.77 | 688,800 | — | — |
| 1989-08-09 | $4.55 | $4.72 | 1,579,200 | — | — |
| 1989-08-08 | $4.42 | $4.59 | 2,000,000 | — | — |
| 1989-08-07 | $4.41 | $4.58 | 800,800 | — | — |
| 1989-08-04 | $4.42 | $4.59 | 656,000 | — | — |
| 1989-08-03 | $4.41 | $4.58 | 469,600 | — | — |
| 1989-08-02 | $4.41 | $4.58 | 2,608,000 | — | — |
| 1989-08-01 | $4.33 | $4.50 | 819,200 | — | — |
| 1989-07-31 | $4.27 | $4.43 | 1,031,200 | — | — |
| 1989-07-28 | $4.28 | $4.45 | 986,400 | — | — |
| 1989-07-27 | $4.17 | $4.33 | 1,796,000 | — | — |
| 1989-07-26 | $4.11 | $4.27 | 1,653,600 | — | — |
| 1989-07-25 | $4.08 | $4.24 | 1,090,400 | — | — |
| 1989-07-24 | $4.09 | $4.25 | 952,000 | — | — |
| 1989-07-21 | $4.09 | $4.25 | 716,800 | — | — |
| 1989-07-20 | $4.11 | $4.27 | 1,596,000 | — | — |
| 1989-07-19 | $4.08 | $4.24 | 2,907,200 | — | — |
| 1989-07-18 | $4.06 | $4.22 | 456,000 | — | — |
| 1989-07-17 | $4.08 | $4.24 | 1,213,600 | — | — |
| 1989-07-14 | $4.05 | $4.21 | 147,200 | — | — |
| 1989-07-13 | $4.03 | $4.19 | 518,400 | — | — |
| 1989-07-12 | $4.05 | $4.21 | 597,600 | — | — |
| 1989-07-11 | $3.95 | $4.11 | 1,039,200 | — | — |
| 1989-07-10 | $3.95 | $4.11 | 820,000 | — | — |
| 1989-07-07 | $3.95 | $4.11 | 513,600 | — | — |
| 1989-07-06 | $3.89 | $4.04 | 490,400 | — | — |
| 1989-07-05 | $3.89 | $4.04 | 1,360,000 | — | — |
| 1989-07-03 | $3.83 | $3.98 | 449,600 | — | — |
| 1989-06-30 | $3.83 | $3.98 | 700,000 | — | — |
| 1989-06-29 | $3.84 | $3.99 | 944,800 | — | — |
| 1989-06-28 | $3.89 | $4.04 | 1,678,400 | — | — |
| 1989-06-27 | $3.95 | $4.11 | 484,000 | — | — |
| 1989-06-26 | $3.98 | $4.12 | 720,000 | — | — |
| 1989-06-23 | $3.97 | $4.10 | 1,435,200 | — | — |
| 1989-06-22 | $3.95 | $4.09 | 1,642,400 | — | — |
| 1989-06-21 | $4.05 | $4.19 | 808,800 | — | — |
| 1989-06-20 | $4.06 | $4.20 | 1,184,000 | — | — |
| 1989-06-19 | $4.16 | $4.30 | 814,400 | — | — |
| 1989-06-16 | $4.17 | $4.31 | 860,800 | — | — |
| 1989-06-15 | $4.19 | $4.33 | 692,800 | — | — |
| 1989-06-14 | $4.25 | $4.40 | 212,800 | — | — |
| 1989-06-13 | $4.22 | $4.36 | 304,800 | — | — |
| 1989-06-12 | $4.25 | $4.40 | 390,400 | — | — |
| 1989-06-09 | $4.27 | $4.41 | 572,000 | — | — |
| 1989-06-08 | $4.22 | $4.36 | 298,400 | — | — |
| 1989-06-07 | $4.19 | $4.33 | 222,400 | — | — |
| 1989-06-06 | $4.16 | $4.30 | 1,152,000 | — | — |
| 1989-06-05 | $4.23 | $4.38 | 2,428,800 | — | — |
| 1989-06-02 | $4.16 | $4.30 | 511,200 | — | — |
| 1989-06-01 | $4.09 | $4.23 | 420,000 | — | — |
| 1989-05-31 | $4.09 | $4.23 | 352,800 | — | — |
| 1989-05-30 | $4.06 | $4.20 | 545,600 | — | — |
| 1989-05-26 | $4.08 | $4.22 | 390,400 | — | — |
| 1989-05-25 | $4.09 | $4.23 | 352,800 | — | — |
| 1989-05-24 | $4.13 | $4.27 | 634,400 | — | — |
| 1989-05-23 | $4.06 | $4.20 | 692,000 | — | — |
| 1989-05-22 | $4.08 | $4.22 | 909,600 | — | — |
| 1989-05-19 | $3.92 | $4.06 | 837,600 | — | — |
| 1989-05-18 | $3.84 | $3.98 | 564,800 | — | — |
| 1989-05-17 | $3.86 | $3.99 | 375,200 | — | — |
| 1989-05-16 | $3.83 | $3.96 | 269,600 | — | — |
| 1989-05-15 | $3.83 | $3.96 | 476,000 | — | — |
| 1989-05-12 | $3.83 | $3.96 | 1,557,600 | — | — |
| 1989-05-11 | $3.77 | $3.89 | 2,281,600 | — | — |
| 1989-05-10 | $3.70 | $3.83 | 573,600 | — | — |
| 1989-05-09 | $3.69 | $3.81 | 2,141,600 | — | — |
| 1989-05-08 | $3.63 | $3.75 | 487,200 | — | — |
| 1989-05-05 | $3.72 | $3.85 | 1,526,400 | — | — |
| 1989-05-04 | $3.75 | $3.88 | 442,400 | — | — |
| 1989-05-03 | $3.77 | $3.89 | 876,800 | — | — |
| 1989-05-02 | $3.77 | $3.89 | 354,400 | — | — |
| 1989-05-01 | $3.75 | $3.88 | 584,000 | — | — |
| 1989-04-28 | $3.80 | $3.93 | 2,313,600 | — | — |
| 1989-04-27 | $3.84 | $3.98 | 1,790,400 | — | — |
| 1989-04-26 | $3.89 | $4.02 | 2,297,600 | — | — |
| 1989-04-25 | $3.91 | $4.04 | 268,800 | — | — |
| 1989-04-24 | $3.91 | $4.04 | 2,477,600 | — | — |
| 1989-04-21 | $3.89 | $4.02 | 870,400 | — | — |
| 1989-04-20 | $3.81 | $3.94 | 1,203,200 | — | — |
| 1989-04-19 | $3.88 | $4.01 | 832,800 | — | — |
| 1989-04-18 | $3.84 | $3.98 | 1,794,400 | — | — |
| 1989-04-17 | $3.77 | $3.89 | 771,200 | — | — |
| 1989-04-14 | $3.72 | $3.85 | 288,800 | — | — |
| 1989-04-13 | $3.66 | $3.78 | 967,200 | — | — |
| 1989-04-12 | $3.67 | $3.80 | 1,208,800 | — | — |
| 1989-04-11 | $3.69 | $3.81 | 916,800 | — | — |
| 1989-04-10 | $3.64 | $3.77 | 376,000 | — | — |
| 1989-04-07 | $3.64 | $3.77 | 258,400 | — | — |
| 1989-04-06 | $3.63 | $3.75 | 592,000 | — | — |
| 1989-04-05 | $3.64 | $3.77 | 945,600 | — | — |
| 1989-04-04 | $3.58 | $3.70 | 816,000 | — | — |
| 1989-04-03 | $3.53 | $3.65 | 524,800 | — | — |
| 1989-03-31 | $3.52 | $3.64 | 442,400 | — | — |
| 1989-03-30 | $3.48 | $3.60 | 326,400 | — | — |
| 1989-03-29 | $3.45 | $3.57 | 265,600 | — | — |
| 1989-03-28 | $3.47 | $3.59 | 532,000 | — | — |
| 1989-03-27 | $3.44 | $3.54 | 584,800 | — | — |
| 1989-03-23 | $3.39 | $3.49 | 492,000 | — | — |
| 1989-03-22 | $3.45 | $3.55 | 659,200 | — | — |
| 1989-03-21 | $3.48 | $3.59 | 2,333,600 | — | — |
| 1989-03-20 | $3.42 | $3.52 | 576,000 | — | — |
| 1989-03-17 | $3.45 | $3.55 | 500,000 | — | — |
| 1989-03-16 | $3.47 | $3.57 | 480,800 | — | — |
| 1989-03-15 | $3.48 | $3.59 | 432,000 | — | — |
| 1989-03-14 | $3.45 | $3.55 | 937,600 | — | — |
| 1989-03-13 | $3.48 | $3.59 | 648,000 | — | — |
| 1989-03-10 | $3.50 | $3.60 | 1,042,400 | — | — |
| 1989-03-09 | $3.47 | $3.57 | 901,600 | — | — |
| 1989-03-08 | $3.47 | $3.57 | 2,291,200 | — | — |
| 1989-03-07 | $3.42 | $3.52 | 3,495,200 | — | — |
| 1989-03-06 | $3.38 | $3.47 | 1,356,000 | — | — |
| 1989-03-03 | $3.38 | $3.47 | 639,200 | — | — |
| 1989-03-02 | $3.39 | $3.49 | 608,800 | — | — |
| 1989-03-01 | $3.41 | $3.50 | 2,536,000 | — | — |
| 1989-02-28 | $3.47 | $3.57 | 846,400 | — | — |
| 1989-02-27 | $3.45 | $3.55 | 1,055,200 | — | — |
| 1989-02-24 | $3.47 | $3.57 | 632,800 | — | — |
| 1989-02-23 | $3.55 | $3.65 | 960,000 | — | — |
| 1989-02-22 | $3.47 | $3.57 | 792,800 | — | — |
| 1989-02-21 | $3.50 | $3.60 | 900,000 | — | — |
| 1989-02-17 | $3.56 | $3.67 | 428,000 | — | — |
| 1989-02-16 | $3.53 | $3.63 | 784,000 | — | — |
| 1989-02-15 | $3.48 | $3.59 | 230,400 | — | — |
| 1989-02-14 | $3.48 | $3.59 | 579,200 | — | — |
| 1989-02-13 | $3.47 | $3.57 | 382,400 | — | — |
| 1989-02-10 | $3.48 | $3.59 | 928,800 | — | — |
| 1989-02-09 | $3.52 | $3.62 | 780,000 | — | — |
| 1989-02-08 | $3.58 | $3.68 | 1,004,000 | — | — |
| 1989-02-07 | $3.58 | $3.68 | 3,007,200 | — | — |
| 1989-02-06 | $3.56 | $3.67 | 1,177,600 | — | — |
| 1989-02-03 | $3.63 | $3.73 | 1,508,800 | — | — |
| 1989-02-02 | $3.72 | $3.83 | 1,204,800 | — | — |
| 1989-02-01 | $3.59 | $3.70 | 382,400 | — | — |
| 1989-01-31 | $3.56 | $3.67 | 604,000 | — | — |
| 1989-01-30 | $3.53 | $3.63 | 1,676,800 | — | — |
| 1989-01-27 | $3.36 | $3.46 | 2,519,200 | — | — |
| 1989-01-26 | $3.23 | $3.33 | 623,200 | — | — |
| 1989-01-25 | $3.23 | $3.33 | 976,000 | — | — |
| 1989-01-24 | $3.22 | $3.31 | 1,186,400 | — | — |
| 1989-01-23 | $3.23 | $3.33 | 1,306,400 | — | — |
| 1989-01-20 | $3.22 | $3.31 | 1,184,800 | — | — |
| 1989-01-19 | $3.20 | $3.30 | 718,400 | — | — |
| 1989-01-18 | $3.25 | $3.34 | 433,600 | — | — |
| 1989-01-17 | $3.25 | $3.34 | 1,190,400 | — | — |
| 1989-01-16 | $3.27 | $3.36 | 164,800 | — | — |
| 1989-01-13 | $3.28 | $3.38 | 1,040,000 | — | — |
| 1989-01-12 | $3.33 | $3.42 | 844,800 | — | — |
| 1989-01-11 | $3.34 | $3.44 | 2,292,000 | — | — |
| 1989-01-10 | $3.38 | $3.47 | 1,948,000 | — | — |
| 1989-01-09 | $3.41 | $3.50 | 3,110,400 | — | — |
| 1989-01-06 | $3.38 | $3.47 | 772,000 | — | — |
| 1989-01-05 | $3.34 | $3.44 | 1,065,600 | — | — |
| 1989-01-04 | $3.30 | $3.39 | 313,600 | — | — |
| 1989-01-03 | $3.28 | $3.38 | 1,678,400 | — | — |