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
- 1980-03-18 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 | $4.87 | $5.47 | 6,750 | — | — |
| 1989-12-28 | $4.93 | $5.54 | 0 | — | — |
| 1989-12-27 | $4.93 | $5.54 | 0 | — | — |
| 1989-12-26 | $4.93 | $5.54 | 0 | — | — |
| 1989-12-22 | $4.93 | $5.54 | 0 | — | — |
| 1989-12-21 | $4.93 | $5.54 | 143,100 | — | — |
| 1989-12-20 | $4.89 | $5.49 | 91,125 | — | — |
| 1989-12-19 | $4.89 | $5.49 | 16,875 | — | — |
| 1989-12-18 | $4.85 | $5.45 | 10,125 | — | — |
| 1989-12-15 | $4.93 | $5.54 | 4,725 | — | — |
| 1989-12-14 | $4.89 | $5.49 | 0 | — | — |
| 1989-12-13 | $4.89 | $5.49 | 14,175 | — | — |
| 1989-12-12 | $4.81 | $5.41 | 0 | — | — |
| 1989-12-11 | $4.81 | $5.41 | 0 | — | — |
| 1989-12-08 | $4.81 | $5.36 | 1,350 | — | — |
| 1989-12-07 | $4.81 | $5.36 | 0 | — | — |
| 1989-12-06 | $4.81 | $5.36 | 0 | — | — |
| 1989-12-05 | $4.81 | $5.36 | 0 | — | — |
| 1989-12-04 | $4.81 | $5.36 | 220,725 | — | — |
| 1989-12-01 | $4.89 | $5.44 | 0 | — | — |
| 1989-11-30 | $4.89 | $5.44 | 0 | — | — |
| 1989-11-29 | $4.89 | $5.44 | 2,025 | — | — |
| 1989-11-28 | $4.81 | $5.36 | 0 | — | — |
| 1989-11-27 | $4.81 | $5.36 | 1,350 | — | — |
| 1989-11-24 | $4.85 | $5.40 | 0 | — | — |
| 1989-11-22 | $4.85 | $5.40 | 10,800 | — | — |
| 1989-11-21 | $4.81 | $5.36 | 3,375 | — | — |
| 1989-11-20 | $4.81 | $5.36 | 4,050 | — | — |
| 1989-11-17 | $4.81 | $5.36 | 45,900 | — | — |
| 1989-11-16 | $4.74 | $5.28 | 103,275 | — | — |
| 1989-11-15 | $4.78 | $5.32 | 73,575 | — | — |
| 1989-11-14 | $4.93 | $5.48 | 54,000 | — | — |
| 1989-11-13 | $4.93 | $5.48 | 0 | — | — |
| 1989-11-10 | $4.93 | $5.48 | 0 | — | — |
| 1989-11-09 | $4.93 | $5.48 | 0 | — | — |
| 1989-11-08 | $4.93 | $5.48 | 0 | — | — |
| 1989-11-07 | $4.93 | $5.48 | 0 | — | — |
| 1989-11-06 | $4.93 | $5.48 | 0 | — | — |
| 1989-11-03 | $4.93 | $5.48 | 0 | — | — |
| 1989-11-02 | $4.93 | $5.48 | 0 | — | — |
| 1989-11-01 | $4.93 | $5.48 | 0 | — | — |
| 1989-10-31 | $4.93 | $5.48 | 6,075 | — | — |
| 1989-10-30 | $4.98 | $5.55 | 0 | — | — |
| 1989-10-27 | $4.98 | $5.55 | 0 | — | — |
| 1989-10-26 | $4.98 | $5.55 | 50,625 | — | — |
| 1989-10-25 | $4.96 | $5.53 | 6,750 | — | — |
| 1989-10-24 | $4.96 | $5.53 | 0 | — | — |
| 1989-10-23 | $4.96 | $5.53 | 0 | — | — |
| 1989-10-20 | $4.96 | $5.53 | 2,025 | — | — |
| 1989-10-19 | $4.96 | $5.53 | 1,350 | — | — |
| 1989-10-18 | $4.96 | $5.53 | 0 | — | — |
| 1989-10-17 | $4.96 | $5.53 | 8,775 | — | — |
| 1989-10-16 | $4.96 | $5.53 | 64,125 | — | — |
| 1989-10-13 | $5.04 | $5.61 | 8,100 | — | — |
| 1989-10-12 | $5.07 | $5.65 | 13,500 | — | — |
| 1989-10-11 | $5.07 | $5.65 | 0 | — | — |
| 1989-10-10 | $5.07 | $5.65 | 22,950 | — | — |
| 1989-10-09 | $5.07 | $5.65 | 0 | — | — |
| 1989-10-06 | $5.07 | $5.65 | 130,950 | — | — |
| 1989-10-05 | $5.00 | $5.57 | 675 | — | — |
| 1989-10-04 | $5.00 | $5.57 | 3,375 | — | — |
| 1989-10-03 | $5.11 | $5.69 | 0 | — | — |
| 1989-10-02 | $5.11 | $5.69 | 0 | — | — |
| 1989-09-29 | $5.11 | $5.69 | 0 | — | — |
| 1989-09-28 | $5.11 | $5.69 | 675 | — | — |
| 1989-09-27 | $5.00 | $5.57 | 675 | — | — |
| 1989-09-26 | $5.07 | $5.65 | 14,850 | — | — |
| 1989-09-25 | $4.96 | $5.53 | 1,350 | — | — |
| 1989-09-22 | $5.00 | $5.57 | 13,500 | — | — |
| 1989-09-21 | $5.00 | $5.57 | 2,700 | — | — |
| 1989-09-20 | $5.00 | $5.57 | 44,550 | — | — |
| 1989-09-19 | $4.96 | $5.53 | 0 | — | — |
| 1989-09-18 | $4.96 | $5.53 | 41,175 | — | — |
| 1989-09-15 | $4.85 | $5.40 | 0 | — | — |
| 1989-09-14 | $4.85 | $5.40 | 0 | — | — |
| 1989-09-13 | $4.85 | $5.40 | 0 | — | — |
| 1989-09-12 | $4.85 | $5.40 | 0 | — | — |
| 1989-09-11 | $4.85 | $5.40 | 2,700 | — | — |
| 1989-09-08 | $4.85 | $5.40 | 1,350 | — | — |
| 1989-09-07 | $4.89 | $5.44 | 20,250 | — | — |
| 1989-09-06 | $4.85 | $5.40 | 1,350 | — | — |
| 1989-09-05 | $4.85 | $5.40 | 2,025 | — | — |
| 1989-09-01 | $4.81 | $5.36 | 2,700 | — | — |
| 1989-08-31 | $4.81 | $5.36 | 0 | — | — |
| 1989-08-30 | $4.81 | $5.36 | 4,050 | — | — |
| 1989-08-29 | $4.89 | $5.44 | 0 | — | — |
| 1989-08-28 | $4.89 | $5.44 | 0 | — | — |
| 1989-08-25 | $4.89 | $5.39 | 2,700 | — | — |
| 1989-08-24 | $4.89 | $5.39 | 13,500 | — | — |
| 1989-08-23 | $4.81 | $5.31 | 6,750 | — | — |
| 1989-08-22 | $4.81 | $5.31 | 1,350 | — | — |
| 1989-08-21 | $4.89 | $5.39 | 14,175 | — | — |
| 1989-08-18 | $4.81 | $5.31 | 0 | — | — |
| 1989-08-17 | $4.81 | $5.31 | 675 | — | — |
| 1989-08-16 | $4.85 | $5.35 | 675 | — | — |
| 1989-08-15 | $4.85 | $5.35 | 675 | — | — |
| 1989-08-14 | $4.85 | $5.35 | 3,375 | — | — |
| 1989-08-11 | $4.85 | $5.35 | 3,375 | — | — |
| 1989-08-10 | $4.89 | $5.39 | 0 | — | — |
| 1989-08-09 | $4.89 | $5.39 | 0 | — | — |
| 1989-08-08 | $4.89 | $5.39 | 1,350 | — | — |
| 1989-08-07 | $4.89 | $5.39 | 96,525 | — | — |
| 1989-08-04 | $4.89 | $5.39 | 31,050 | — | — |
| 1989-08-03 | $4.89 | $5.39 | 4,725 | — | — |
| 1989-08-02 | $4.83 | $5.33 | 20,250 | — | — |
| 1989-08-01 | $4.81 | $5.31 | 8,100 | — | — |
| 1989-07-31 | $4.81 | $5.31 | 675 | — | — |
| 1989-07-28 | $4.89 | $5.39 | 4,050 | — | — |
| 1989-07-27 | $4.89 | $5.39 | 675 | — | — |
| 1989-07-26 | $4.89 | $5.39 | 9,450 | — | — |
| 1989-07-25 | $4.81 | $5.31 | 4,725 | — | — |
| 1989-07-24 | $4.81 | $5.31 | 11,475 | — | — |
| 1989-07-21 | $4.81 | $5.31 | 10,800 | — | — |
| 1989-07-20 | $4.89 | $5.39 | 0 | — | — |
| 1989-07-19 | $4.89 | $5.39 | 1,350 | — | — |
| 1989-07-18 | $4.83 | $5.33 | 57,375 | — | — |
| 1989-07-17 | $4.85 | $5.35 | 4,725 | — | — |
| 1989-07-14 | $4.85 | $5.35 | 0 | — | — |
| 1989-07-13 | $4.85 | $5.35 | 8,100 | — | — |
| 1989-07-12 | $4.85 | $5.35 | 0 | — | — |
| 1989-07-11 | $4.85 | $5.35 | 0 | — | — |
| 1989-07-10 | $4.85 | $5.35 | 0 | — | — |
| 1989-07-07 | $4.85 | $5.35 | 675 | — | — |
| 1989-07-06 | $4.80 | $5.29 | 126,900 | — | — |
| 1989-07-05 | $4.78 | $5.27 | 13,500 | — | — |
| 1989-07-03 | $4.81 | $5.31 | 0 | — | — |
| 1989-06-30 | $4.81 | $5.31 | 18,225 | — | — |
| 1989-06-29 | $4.74 | $5.23 | 7,425 | — | — |
| 1989-06-28 | $4.74 | $5.23 | 0 | — | — |
| 1989-06-27 | $4.74 | $5.23 | 61,425 | — | — |
| 1989-06-26 | $4.81 | $5.31 | 0 | — | — |
| 1989-06-23 | $4.81 | $5.31 | 1,350 | — | — |
| 1989-06-22 | $4.78 | $5.27 | 0 | — | — |
| 1989-06-21 | $4.78 | $5.27 | 10,125 | — | — |
| 1989-06-20 | $4.74 | $5.23 | 1,350 | — | — |
| 1989-06-19 | $4.76 | $5.25 | 55,350 | — | — |
| 1989-06-16 | $4.72 | $5.21 | 64,800 | — | — |
| 1989-06-15 | $4.72 | $5.21 | 160,650 | — | — |
| 1989-06-14 | $4.78 | $5.27 | 0 | — | — |
| 1989-06-13 | $4.78 | $5.27 | 0 | — | — |
| 1989-06-12 | $4.78 | $5.27 | 1,350 | — | — |
| 1989-06-09 | $4.78 | $5.27 | 675 | — | — |
| 1989-06-08 | $4.70 | $5.19 | 7,425 | — | — |
| 1989-06-07 | $4.78 | $5.27 | 24,300 | — | — |
| 1989-06-06 | $4.63 | $5.11 | 12,825 | — | — |
| 1989-06-05 | $4.63 | $5.11 | 21,600 | — | — |
| 1989-06-02 | $4.63 | $5.11 | 31,050 | — | — |
| 1989-06-01 | $4.54 | $5.01 | 9,450 | — | — |
| 1989-05-31 | $4.63 | $5.11 | 36,450 | — | — |
| 1989-05-30 | $4.56 | $5.03 | 18,225 | — | — |
| 1989-05-26 | $4.52 | $4.98 | 6,750 | — | — |
| 1989-05-25 | $4.56 | $5.03 | 4,725 | — | — |
| 1989-05-24 | $4.54 | $4.96 | 0 | — | — |
| 1989-05-23 | $4.54 | $4.96 | 14,850 | — | — |
| 1989-05-22 | $4.48 | $4.90 | 21,600 | — | — |
| 1989-05-19 | $4.44 | $4.86 | 32,400 | — | — |
| 1989-05-18 | $4.44 | $4.86 | 5,400 | — | — |
| 1989-05-17 | $4.44 | $4.86 | 3,375 | — | — |
| 1989-05-16 | $4.41 | $4.81 | 4,725 | — | — |
| 1989-05-15 | $4.44 | $4.86 | 14,850 | — | — |
| 1989-05-12 | $4.43 | $4.83 | 675 | — | — |
| 1989-05-11 | $4.39 | $4.79 | 2,025 | — | — |
| 1989-05-10 | $4.44 | $4.86 | 2,025 | — | — |
| 1989-05-09 | $4.43 | $4.83 | 4,050 | — | — |
| 1989-05-08 | $4.43 | $4.83 | 6,750 | — | — |
| 1989-05-05 | $4.37 | $4.77 | 0 | — | — |
| 1989-05-04 | $4.37 | $4.77 | 0 | — | — |
| 1989-05-03 | $4.37 | $4.77 | 22,275 | — | — |
| 1989-05-02 | $4.37 | $4.77 | 9,450 | — | — |
| 1989-05-01 | $4.41 | $4.81 | 3,375 | — | — |
| 1989-04-28 | $4.44 | $4.86 | 0 | — | — |
| 1989-04-27 | $4.44 | $4.86 | 4,725 | — | — |
| 1989-04-26 | $4.37 | $4.77 | 33,750 | — | — |
| 1989-04-25 | $4.41 | $4.81 | 8,775 | — | — |
| 1989-04-24 | $4.37 | $4.77 | 17,550 | — | — |
| 1989-04-21 | $4.33 | $4.73 | 23,625 | — | — |
| 1989-04-20 | $4.33 | $4.73 | 15,525 | — | — |
| 1989-04-19 | $4.35 | $4.75 | 13,500 | — | — |
| 1989-04-18 | $4.33 | $4.73 | 11,475 | — | — |
| 1989-04-17 | $4.35 | $4.75 | 0 | — | — |
| 1989-04-14 | $4.35 | $4.75 | 6,750 | — | — |
| 1989-04-13 | $4.33 | $4.73 | 675 | — | — |
| 1989-04-12 | $4.37 | $4.77 | 1,350 | — | — |
| 1989-04-11 | $4.33 | $4.73 | 0 | — | — |
| 1989-04-10 | $4.33 | $4.73 | 1,350 | — | — |
| 1989-04-07 | $4.37 | $4.77 | 0 | — | — |
| 1989-04-06 | $4.37 | $4.77 | 0 | — | — |
| 1989-04-05 | $4.37 | $4.77 | 29,700 | — | — |
| 1989-04-04 | $4.30 | $4.69 | 2,700 | — | — |
| 1989-04-03 | $4.30 | $4.69 | 3,375 | — | — |
| 1989-03-31 | $4.37 | $4.77 | 0 | — | — |
| 1989-03-30 | $4.37 | $4.77 | 0 | — | — |
| 1989-03-29 | $4.37 | $4.77 | 0 | — | — |
| 1989-03-28 | $4.37 | $4.77 | 1,350 | — | — |
| 1989-03-27 | $4.30 | $4.69 | 675 | — | — |
| 1989-03-23 | $4.37 | $4.77 | 675 | — | — |
| 1989-03-22 | $4.37 | $4.77 | 675 | — | — |
| 1989-03-21 | $4.37 | $4.77 | 4,725 | — | — |
| 1989-03-20 | $4.33 | $4.73 | 0 | — | — |
| 1989-03-17 | $4.33 | $4.73 | 9,450 | — | — |
| 1989-03-16 | $4.48 | $4.90 | 5,400 | — | — |
| 1989-03-15 | $4.44 | $4.86 | 0 | — | — |
| 1989-03-14 | $4.44 | $4.86 | 18,900 | — | — |
| 1989-03-13 | $4.44 | $4.86 | 2,700 | — | — |
| 1989-03-10 | $4.46 | $4.88 | 6,750 | — | — |
| 1989-03-09 | $4.44 | $4.86 | 7,425 | — | — |
| 1989-03-08 | $4.44 | $4.86 | 675 | — | — |
| 1989-03-07 | $4.44 | $4.86 | 6,750 | — | — |
| 1989-03-06 | $4.48 | $4.90 | 675 | — | — |
| 1989-03-03 | $4.44 | $4.86 | 0 | — | — |
| 1989-03-02 | $4.44 | $4.86 | 4,050 | — | — |
| 1989-03-01 | $4.44 | $4.86 | 43,875 | — | — |
| 1989-02-28 | $4.44 | $4.86 | 4,050 | — | — |
| 1989-02-27 | $4.44 | $4.86 | 2,025 | — | — |
| 1989-02-24 | $4.52 | $4.94 | 0 | — | — |
| 1989-02-23 | $4.52 | $4.94 | 0 | — | — |
| 1989-02-22 | $4.52 | $4.89 | 18,225 | — | — |
| 1989-02-21 | $4.56 | $4.93 | 0 | — | — |
| 1989-02-17 | $4.56 | $4.93 | 0 | — | — |
| 1989-02-16 | $4.56 | $4.93 | 4,050 | — | — |
| 1989-02-15 | $4.56 | $4.93 | 0 | — | — |
| 1989-02-14 | $4.56 | $4.93 | 4,050 | — | — |
| 1989-02-13 | $4.52 | $4.89 | 2,025 | — | — |
| 1989-02-10 | $4.52 | $4.89 | 675 | — | — |
| 1989-02-09 | $4.56 | $4.93 | 1,350 | — | — |
| 1989-02-08 | $4.52 | $4.89 | 14,850 | — | — |
| 1989-02-07 | $4.52 | $4.89 | 1,350 | — | — |
| 1989-02-06 | $4.56 | $4.93 | 6,750 | — | — |
| 1989-02-03 | $4.56 | $4.93 | 3,375 | — | — |
| 1989-02-02 | $4.52 | $4.89 | 6,750 | — | — |
| 1989-02-01 | $4.52 | $4.89 | 675 | — | — |
| 1989-01-31 | $4.52 | $4.89 | 1,350 | — | — |
| 1989-01-30 | $4.52 | $4.89 | 49,275 | — | — |
| 1989-01-27 | $4.52 | $4.89 | 20,250 | — | — |
| 1989-01-26 | $4.52 | $4.89 | 8,775 | — | — |
| 1989-01-25 | $4.50 | $4.87 | 6,750 | — | — |
| 1989-01-24 | $4.50 | $4.87 | 3,375 | — | — |
| 1989-01-23 | $4.50 | $4.87 | 5,400 | — | — |
| 1989-01-20 | $4.50 | $4.87 | 6,750 | — | — |
| 1989-01-19 | $4.50 | $4.87 | 4,050 | — | — |
| 1989-01-18 | $4.52 | $4.89 | 24,300 | — | — |
| 1989-01-17 | $4.50 | $4.87 | 2,700 | — | — |
| 1989-01-16 | $4.52 | $4.89 | 1,350 | — | — |
| 1989-01-13 | $4.52 | $4.89 | 0 | — | — |
| 1989-01-12 | $4.52 | $4.89 | 0 | — | — |
| 1989-01-11 | $4.52 | $4.89 | 6,750 | — | — |
| 1989-01-10 | $4.52 | $4.89 | 1,350 | — | — |
| 1989-01-09 | $4.52 | $4.89 | 14,850 | — | — |
| 1989-01-06 | $4.52 | $4.89 | 0 | — | — |
| 1989-01-05 | $4.52 | $4.89 | 2,025 | — | — |
| 1989-01-04 | $4.46 | $4.83 | 2,700 | — | — |
| 1989-01-03 | $4.50 | $4.87 | 2,025 | — | — |