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
- 1973-02-21 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 | $4.26 | $5.49 | 190,800 | — | — |
| 1989-12-28 | $4.25 | $5.47 | 38,700 | — | — |
| 1989-12-27 | $4.22 | $5.44 | 27,900 | — | — |
| 1989-12-26 | $4.18 | $5.38 | 3,600 | — | — |
| 1989-12-22 | $4.18 | $5.38 | 23,400 | — | — |
| 1989-12-21 | $4.19 | $5.40 | 29,700 | — | — |
| 1989-12-20 | $4.17 | $5.36 | 71,100 | — | — |
| 1989-12-19 | $4.14 | $5.33 | 36,000 | — | — |
| 1989-12-18 | $4.15 | $5.35 | 32,400 | — | — |
| 1989-12-15 | $4.18 | $5.38 | 153,000 | — | — |
| 1989-12-14 | $4.18 | $5.38 | 22,500 | — | — |
| 1989-12-13 | $4.21 | $5.42 | 55,800 | — | — |
| 1989-12-12 | $4.18 | $5.38 | 69,300 | — | — |
| 1989-12-11 | $4.14 | $5.33 | 61,200 | — | — |
| 1989-12-08 | $4.14 | $5.33 | 153,900 | — | — |
| 1989-12-07 | $4.17 | $5.36 | 36,900 | — | — |
| 1989-12-06 | $4.14 | $5.33 | 41,400 | — | — |
| 1989-12-05 | $4.15 | $5.35 | 97,200 | — | — |
| 1989-12-04 | $4.17 | $5.36 | 124,200 | — | — |
| 1989-12-01 | $4.14 | $5.33 | 259,200 | — | — |
| 1989-11-30 | $4.15 | $5.35 | 188,100 | — | — |
| 1989-11-29 | $4.15 | $5.35 | 62,100 | — | — |
| 1989-11-28 | $4.14 | $5.33 | 8,064,900 | — | — |
| 1989-11-27 | $4.14 | $5.33 | 56,700 | — | — |
| 1989-11-24 | $4.15 | $5.35 | 144,900 | — | — |
| 1989-11-22 | $4.15 | $5.27 | 28,800 | — | — |
| 1989-11-21 | $4.17 | $5.28 | 48,600 | — | — |
| 1989-11-20 | $4.15 | $5.27 | 2,795,400 | — | — |
| 1989-11-17 | $4.10 | $5.20 | 2,867,400 | — | — |
| 1989-11-16 | $4.11 | $5.21 | 423,900 | — | — |
| 1989-11-15 | $4.08 | $5.18 | 114,300 | — | — |
| 1989-11-14 | $4.13 | $5.23 | 21,600 | — | — |
| 1989-11-13 | $4.14 | $5.25 | 63,900 | — | — |
| 1989-11-10 | $4.07 | $5.16 | 26,100 | — | — |
| 1989-11-09 | $4.07 | $5.16 | 66,600 | — | — |
| 1989-11-08 | $4.07 | $5.16 | 128,700 | — | — |
| 1989-11-07 | $4.13 | $5.23 | 144,000 | — | — |
| 1989-11-06 | $4.21 | $5.34 | 63,900 | — | — |
| 1989-11-03 | $4.24 | $5.37 | 29,700 | — | — |
| 1989-11-02 | $4.25 | $5.39 | 176,400 | — | — |
| 1989-11-01 | $4.25 | $5.39 | 127,800 | — | — |
| 1989-10-31 | $4.22 | $5.35 | 153,000 | — | — |
| 1989-10-30 | $4.22 | $5.35 | 50,400 | — | — |
| 1989-10-27 | $4.24 | $5.37 | 181,800 | — | — |
| 1989-10-26 | $4.28 | $5.42 | 92,700 | — | — |
| 1989-10-25 | $4.24 | $5.37 | 105,300 | — | — |
| 1989-10-24 | $4.24 | $5.37 | 255,600 | — | — |
| 1989-10-23 | $4.24 | $5.37 | 104,400 | — | — |
| 1989-10-20 | $4.24 | $5.37 | 40,500 | — | — |
| 1989-10-19 | $4.25 | $5.39 | 86,400 | — | — |
| 1989-10-18 | $4.24 | $5.37 | 83,700 | — | — |
| 1989-10-17 | $4.22 | $5.35 | 269,100 | — | — |
| 1989-10-16 | $4.25 | $5.39 | 375,300 | — | — |
| 1989-10-13 | $4.25 | $5.39 | 396,900 | — | — |
| 1989-10-12 | $4.36 | $5.53 | 61,200 | — | — |
| 1989-10-11 | $4.38 | $5.55 | 130,500 | — | — |
| 1989-10-10 | $4.38 | $5.55 | 224,100 | — | — |
| 1989-10-09 | $4.35 | $5.51 | 14,400 | — | — |
| 1989-10-06 | $4.35 | $5.51 | 62,100 | — | — |
| 1989-10-05 | $4.39 | $5.56 | 78,300 | — | — |
| 1989-10-04 | $4.35 | $5.51 | 92,700 | — | — |
| 1989-10-03 | $4.31 | $5.46 | 39,600 | — | — |
| 1989-10-02 | $4.28 | $5.42 | 111,600 | — | — |
| 1989-09-29 | $4.28 | $5.42 | 150,300 | — | — |
| 1989-09-28 | $4.31 | $5.46 | 144,000 | — | — |
| 1989-09-27 | $4.29 | $5.44 | 138,600 | — | — |
| 1989-09-26 | $4.32 | $5.48 | 170,100 | — | — |
| 1989-09-25 | $4.33 | $5.49 | 148,500 | — | — |
| 1989-09-22 | $4.36 | $5.53 | 134,100 | — | — |
| 1989-09-21 | $4.38 | $5.55 | 98,100 | — | — |
| 1989-09-20 | $4.36 | $5.53 | 93,600 | — | — |
| 1989-09-19 | $4.39 | $5.56 | 213,300 | — | — |
| 1989-09-18 | $4.36 | $5.53 | 235,800 | — | — |
| 1989-09-15 | $4.39 | $5.56 | 247,500 | — | — |
| 1989-09-14 | $4.31 | $5.46 | 217,800 | — | — |
| 1989-09-13 | $4.31 | $5.46 | 178,200 | — | — |
| 1989-09-12 | $4.26 | $5.41 | 58,500 | — | — |
| 1989-09-11 | $4.26 | $5.41 | 119,700 | — | — |
| 1989-09-08 | $4.24 | $5.37 | 207,000 | — | — |
| 1989-09-07 | $4.25 | $5.39 | 124,200 | — | — |
| 1989-09-06 | $4.21 | $5.34 | 60,300 | — | — |
| 1989-09-05 | $4.22 | $5.35 | 62,100 | — | — |
| 1989-09-01 | $4.22 | $5.35 | 231,300 | — | — |
| 1989-08-31 | $4.22 | $5.35 | 62,100 | — | — |
| 1989-08-30 | $4.24 | $5.37 | 96,300 | — | — |
| 1989-08-29 | $4.21 | $5.34 | 120,600 | — | — |
| 1989-08-28 | $4.21 | $5.34 | 106,200 | — | — |
| 1989-08-25 | $4.21 | $5.34 | 73,800 | — | — |
| 1989-08-24 | $4.25 | $5.31 | 9,116,100 | — | — |
| 1989-08-23 | $4.22 | $5.27 | 114,300 | — | — |
| 1989-08-22 | $4.19 | $5.24 | 292,500 | — | — |
| 1989-08-21 | $4.22 | $5.27 | 204,300 | — | — |
| 1989-08-18 | $4.24 | $5.29 | 253,800 | — | — |
| 1989-08-17 | $4.21 | $5.26 | 315,900 | — | — |
| 1989-08-16 | $4.19 | $5.24 | 139,500 | — | — |
| 1989-08-15 | $4.17 | $5.21 | 2,952,000 | — | — |
| 1989-08-14 | $4.15 | $5.19 | 216,000 | — | — |
| 1989-08-11 | $4.22 | $5.27 | 245,700 | — | — |
| 1989-08-10 | $4.26 | $5.33 | 203,400 | — | — |
| 1989-08-09 | $4.24 | $5.29 | 250,200 | — | — |
| 1989-08-08 | $4.18 | $5.22 | 230,400 | — | — |
| 1989-08-07 | $4.11 | $5.14 | 183,600 | — | — |
| 1989-08-04 | $4.07 | $5.08 | 221,400 | — | — |
| 1989-08-03 | $4.06 | $5.07 | 117,900 | — | — |
| 1989-08-02 | $4.03 | $5.03 | 79,200 | — | — |
| 1989-08-01 | $4.01 | $5.01 | 145,800 | — | — |
| 1989-07-31 | $4.00 | $5.00 | 144,900 | — | — |
| 1989-07-28 | $3.99 | $4.98 | 176,400 | — | — |
| 1989-07-27 | $4.00 | $5.00 | 197,100 | — | — |
| 1989-07-26 | $3.94 | $4.93 | 71,100 | — | — |
| 1989-07-25 | $3.92 | $4.89 | 82,800 | — | — |
| 1989-07-24 | $3.90 | $4.88 | 57,600 | — | — |
| 1989-07-21 | $3.92 | $4.89 | 186,300 | — | — |
| 1989-07-20 | $3.93 | $4.91 | 230,400 | — | — |
| 1989-07-19 | $3.93 | $4.91 | 222,300 | — | — |
| 1989-07-18 | $3.93 | $4.91 | 162,000 | — | — |
| 1989-07-17 | $3.93 | $4.91 | 130,500 | — | — |
| 1989-07-14 | $3.93 | $4.91 | 117,000 | — | — |
| 1989-07-13 | $3.90 | $4.88 | 270,900 | — | — |
| 1989-07-12 | $3.89 | $4.86 | 82,800 | — | — |
| 1989-07-11 | $3.90 | $4.88 | 170,100 | — | — |
| 1989-07-10 | $3.92 | $4.89 | 81,000 | — | — |
| 1989-07-07 | $3.89 | $4.86 | 192,600 | — | — |
| 1989-07-06 | $3.83 | $4.79 | 65,700 | — | — |
| 1989-07-05 | $3.82 | $4.77 | 66,600 | — | — |
| 1989-07-03 | $3.78 | $4.72 | 142,200 | — | — |
| 1989-06-30 | $3.72 | $4.65 | 356,400 | — | — |
| 1989-06-29 | $3.83 | $4.79 | 109,800 | — | — |
| 1989-06-28 | $3.88 | $4.84 | 99,900 | — | — |
| 1989-06-27 | $3.85 | $4.81 | 80,100 | — | — |
| 1989-06-26 | $3.88 | $4.84 | 96,300 | — | — |
| 1989-06-23 | $3.88 | $4.84 | 121,500 | — | — |
| 1989-06-22 | $3.82 | $4.77 | 97,200 | — | — |
| 1989-06-21 | $3.85 | $4.81 | 46,800 | — | — |
| 1989-06-20 | $3.86 | $4.82 | 169,200 | — | — |
| 1989-06-19 | $3.86 | $4.82 | 95,400 | — | — |
| 1989-06-16 | $3.83 | $4.79 | 101,700 | — | — |
| 1989-06-15 | $3.90 | $4.88 | 260,100 | — | — |
| 1989-06-14 | $3.94 | $4.93 | 234,900 | — | — |
| 1989-06-13 | $3.92 | $4.89 | 87,300 | — | — |
| 1989-06-12 | $3.89 | $4.86 | 251,100 | — | — |
| 1989-06-09 | $3.94 | $4.93 | 185,400 | — | — |
| 1989-06-08 | $3.93 | $4.91 | 348,300 | — | — |
| 1989-06-07 | $3.86 | $4.82 | 184,500 | — | — |
| 1989-06-06 | $3.89 | $4.86 | 281,700 | — | — |
| 1989-06-05 | $3.83 | $4.79 | 297,000 | — | — |
| 1989-06-02 | $3.94 | $4.93 | 410,400 | — | — |
| 1989-06-01 | $3.90 | $4.88 | 467,100 | — | — |
| 1989-05-31 | $3.90 | $4.88 | 576,000 | — | — |
| 1989-05-30 | $3.79 | $4.74 | 171,900 | — | — |
| 1989-05-26 | $3.75 | $4.68 | 5,632,200 | — | — |
| 1989-05-25 | $3.72 | $4.65 | 5,202,000 | — | — |
| 1989-05-24 | $3.71 | $4.63 | 1,685,700 | — | — |
| 1989-05-23 | $3.72 | $4.57 | 385,200 | — | — |
| 1989-05-22 | $3.67 | $4.50 | 139,500 | — | — |
| 1989-05-19 | $3.61 | $4.44 | 105,300 | — | — |
| 1989-05-18 | $3.60 | $4.42 | 67,500 | — | — |
| 1989-05-17 | $3.65 | $4.49 | 213,300 | — | — |
| 1989-05-16 | $3.63 | $4.45 | 120,600 | — | — |
| 1989-05-15 | $3.57 | $4.38 | 201,600 | — | — |
| 1989-05-12 | $3.56 | $4.37 | 1,006,200 | — | — |
| 1989-05-11 | $3.51 | $4.32 | 2,734,200 | — | — |
| 1989-05-10 | $3.51 | $4.32 | 62,100 | — | — |
| 1989-05-09 | $3.50 | $4.30 | 74,700 | — | — |
| 1989-05-08 | $3.51 | $4.32 | 60,300 | — | — |
| 1989-05-05 | $3.49 | $4.28 | 72,900 | — | — |
| 1989-05-04 | $3.49 | $4.28 | 59,400 | — | — |
| 1989-05-03 | $3.47 | $4.27 | 45,900 | — | — |
| 1989-05-02 | $3.47 | $4.27 | 31,500 | — | — |
| 1989-05-01 | $3.47 | $4.27 | 388,800 | — | — |
| 1989-04-28 | $3.53 | $4.33 | 135,900 | — | — |
| 1989-04-27 | $3.50 | $4.30 | 112,500 | — | — |
| 1989-04-26 | $3.51 | $4.32 | 254,700 | — | — |
| 1989-04-25 | $3.53 | $4.33 | 49,500 | — | — |
| 1989-04-24 | $3.51 | $4.32 | 78,300 | — | — |
| 1989-04-21 | $3.53 | $4.33 | 40,500 | — | — |
| 1989-04-20 | $3.51 | $4.32 | 64,800 | — | — |
| 1989-04-19 | $3.51 | $4.32 | 155,700 | — | — |
| 1989-04-18 | $3.53 | $4.33 | 67,500 | — | — |
| 1989-04-17 | $3.51 | $4.32 | 102,600 | — | — |
| 1989-04-14 | $3.56 | $4.37 | 83,700 | — | — |
| 1989-04-13 | $3.57 | $4.38 | 204,300 | — | — |
| 1989-04-12 | $3.54 | $4.35 | 168,300 | — | — |
| 1989-04-11 | $3.49 | $4.28 | 90,900 | — | — |
| 1989-04-10 | $3.47 | $4.27 | 93,600 | — | — |
| 1989-04-07 | $3.51 | $4.32 | 72,900 | — | — |
| 1989-04-06 | $3.54 | $4.35 | 180,000 | — | — |
| 1989-04-05 | $3.53 | $4.33 | 144,000 | — | — |
| 1989-04-04 | $3.53 | $4.33 | 161,100 | — | — |
| 1989-04-03 | $3.50 | $4.30 | 176,400 | — | — |
| 1989-03-31 | $3.51 | $4.32 | 267,300 | — | — |
| 1989-03-30 | $3.51 | $4.32 | 197,100 | — | — |
| 1989-03-29 | $3.50 | $4.30 | 118,800 | — | — |
| 1989-03-28 | $3.44 | $4.23 | 814,500 | — | — |
| 1989-03-27 | $3.40 | $4.18 | 498,600 | — | — |
| 1989-03-23 | $3.39 | $4.16 | 168,300 | — | — |
| 1989-03-22 | $3.42 | $4.20 | 141,300 | — | — |
| 1989-03-21 | $3.43 | $4.21 | 84,600 | — | — |
| 1989-03-20 | $3.44 | $4.23 | 148,500 | — | — |
| 1989-03-17 | $3.49 | $4.28 | 193,500 | — | — |
| 1989-03-16 | $3.54 | $4.35 | 196,200 | — | — |
| 1989-03-15 | $3.53 | $4.33 | 192,600 | — | — |
| 1989-03-14 | $3.54 | $4.35 | 333,000 | — | — |
| 1989-03-13 | $3.47 | $4.27 | 185,400 | — | — |
| 1989-03-10 | $3.49 | $4.28 | 85,500 | — | — |
| 1989-03-09 | $3.50 | $4.30 | 126,000 | — | — |
| 1989-03-08 | $3.47 | $4.27 | 230,400 | — | — |
| 1989-03-07 | $3.49 | $4.28 | 219,600 | — | — |
| 1989-03-06 | $3.50 | $4.30 | 334,800 | — | — |
| 1989-03-03 | $3.49 | $4.28 | 1,161,000 | — | — |
| 1989-03-02 | $3.42 | $4.20 | 158,400 | — | — |
| 1989-03-01 | $3.32 | $4.08 | 261,900 | — | — |
| 1989-02-28 | $3.25 | $3.99 | 1,247,400 | — | — |
| 1989-02-27 | $3.21 | $3.94 | 154,800 | — | — |
| 1989-02-24 | $3.24 | $3.98 | 467,100 | — | — |
| 1989-02-23 | $3.21 | $3.94 | 3,686,400 | — | — |
| 1989-02-22 | $3.19 | $3.92 | 252,000 | — | — |
| 1989-02-21 | $3.29 | $3.97 | 498,600 | — | — |
| 1989-02-17 | $3.26 | $3.94 | 242,100 | — | — |
| 1989-02-16 | $3.29 | $3.97 | 107,100 | — | — |
| 1989-02-15 | $3.31 | $3.99 | 130,500 | — | — |
| 1989-02-14 | $3.29 | $3.97 | 94,500 | — | — |
| 1989-02-13 | $3.29 | $3.97 | 129,600 | — | — |
| 1989-02-10 | $3.31 | $3.99 | 167,400 | — | — |
| 1989-02-09 | $3.33 | $4.02 | 171,900 | — | — |
| 1989-02-08 | $3.32 | $4.00 | 54,000 | — | — |
| 1989-02-07 | $3.31 | $3.99 | 55,800 | — | — |
| 1989-02-06 | $3.28 | $3.95 | 81,000 | — | — |
| 1989-02-03 | $3.33 | $4.02 | 123,300 | — | — |
| 1989-02-02 | $3.32 | $4.00 | 170,100 | — | — |
| 1989-02-01 | $3.38 | $4.07 | 99,900 | — | — |
| 1989-01-31 | $3.39 | $4.09 | 69,300 | — | — |
| 1989-01-30 | $3.42 | $4.12 | 208,800 | — | — |
| 1989-01-27 | $3.44 | $4.15 | 123,300 | — | — |
| 1989-01-26 | $3.44 | $4.15 | 145,800 | — | — |
| 1989-01-25 | $3.44 | $4.15 | 65,700 | — | — |
| 1989-01-24 | $3.44 | $4.15 | 92,700 | — | — |
| 1989-01-23 | $3.44 | $4.15 | 118,800 | — | — |
| 1989-01-20 | $3.44 | $4.15 | 509,400 | — | — |
| 1989-01-19 | $3.44 | $4.15 | 148,500 | — | — |
| 1989-01-18 | $3.44 | $4.15 | 129,600 | — | — |
| 1989-01-17 | $3.46 | $4.17 | 107,100 | — | — |
| 1989-01-16 | $3.46 | $4.17 | 177,300 | — | — |
| 1989-01-13 | $3.44 | $4.15 | 108,900 | — | — |
| 1989-01-12 | $3.44 | $4.15 | 347,400 | — | — |
| 1989-01-11 | $3.44 | $4.15 | 309,600 | — | — |
| 1989-01-10 | $3.47 | $4.19 | 134,100 | — | — |
| 1989-01-09 | $3.43 | $4.14 | 366,300 | — | — |
| 1989-01-06 | $3.43 | $4.14 | 414,000 | — | — |
| 1989-01-05 | $3.40 | $4.10 | 215,100 | — | — |
| 1989-01-04 | $3.39 | $4.09 | 247,500 | — | — |
| 1989-01-03 | $3.36 | $4.05 | 224,100 | — | — |