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
- 1988-11-02 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 | $4.93 | $4.94 | 430,046 | — | — |
| 1989-12-28 | $4.87 | $4.88 | 664,382 | — | — |
| 1989-12-27 | $4.80 | $4.80 | 399,144 | — | — |
| 1989-12-26 | $4.76 | $4.77 | 190,559 | — | — |
| 1989-12-22 | $4.70 | $4.71 | 243,349 | — | — |
| 1989-12-21 | $4.70 | $4.71 | 260,088 | — | — |
| 1989-12-20 | $4.74 | $4.75 | 253,650 | — | — |
| 1989-12-19 | $4.74 | $4.75 | 677,258 | — | — |
| 1989-12-18 | $4.78 | $4.79 | 892,281 | — | — |
| 1989-12-15 | $4.86 | $4.87 | 740,348 | — | — |
| 1989-12-14 | $4.94 | $4.95 | 281,976 | — | — |
| 1989-12-13 | $5.03 | $5.04 | 526,613 | — | — |
| 1989-12-12 | $5.03 | $5.04 | 3,428,779 | — | — |
| 1989-12-11 | $4.82 | $4.82 | 324,466 | — | — |
| 1989-12-08 | $4.78 | $4.79 | 634,768 | — | — |
| 1989-12-07 | $4.67 | $4.68 | 2,109,027 | — | — |
| 1989-12-06 | $4.78 | $4.79 | 309,015 | — | — |
| 1989-12-05 | $4.76 | $4.77 | 700,434 | — | — |
| 1989-12-04 | $4.80 | $4.80 | 558,802 | — | — |
| 1989-12-01 | $4.78 | $4.79 | 5,241,667 | — | — |
| 1989-11-30 | $5.00 | $5.01 | 2,196,582 | — | — |
| 1989-11-29 | $4.84 | $4.85 | 742,924 | — | — |
| 1989-11-28 | $4.78 | $4.79 | 1,452,371 | — | — |
| 1989-11-27 | $4.68 | $4.69 | 502,149 | — | — |
| 1989-11-24 | $4.68 | $4.69 | 78,541 | — | — |
| 1989-11-22 | $4.70 | $4.71 | 1,497,435 | — | — |
| 1989-11-21 | $4.66 | $4.67 | 1,308,164 | — | — |
| 1989-11-20 | $4.63 | $4.64 | 3,257,533 | — | — |
| 1989-11-17 | $4.56 | $4.57 | 731,336 | — | — |
| 1989-11-16 | $4.51 | $4.52 | 1,223,184 | — | — |
| 1989-11-15 | $4.52 | $4.53 | 2,396,154 | — | — |
| 1989-11-14 | $4.40 | $4.41 | 3,825,348 | — | — |
| 1989-11-13 | $4.27 | $4.28 | 606,442 | — | — |
| 1989-11-10 | $4.26 | $4.27 | 1,348,078 | — | — |
| 1989-11-09 | $4.29 | $4.30 | 2,311,175 | — | — |
| 1989-11-08 | $4.28 | $4.29 | 2,393,579 | — | — |
| 1989-11-07 | $4.12 | $4.12 | 4,830,935 | — | — |
| 1989-11-06 | $3.88 | $3.89 | 1,067,389 | — | — |
| 1989-11-03 | $3.88 | $3.89 | 3,239,507 | — | — |
| 1989-11-02 | $3.88 | $3.89 | 1,243,785 | — | — |
| 1989-11-01 | $3.94 | $3.95 | 1,035,200 | — | — |
| 1989-10-31 | $3.96 | $3.97 | 1,391,855 | — | — |
| 1989-10-30 | $3.88 | $3.89 | 1,702,158 | — | — |
| 1989-10-27 | $3.86 | $3.87 | 1,793,575 | — | — |
| 1989-10-26 | $3.90 | $3.91 | 1,200,008 | — | — |
| 1989-10-25 | $4.16 | $4.16 | 1,305,588 | — | — |
| 1989-10-24 | $4.12 | $4.12 | 3,530,496 | — | — |
| 1989-10-23 | $4.16 | $4.16 | 1,415,031 | — | — |
| 1989-10-20 | $4.21 | $4.22 | 2,173,406 | — | — |
| 1989-10-19 | $4.19 | $4.20 | 3,005,171 | — | — |
| 1989-10-18 | $4.04 | $4.05 | 1,407,306 | — | — |
| 1989-10-17 | $4.02 | $4.03 | 1,552,800 | — | — |
| 1989-10-16 | $4.25 | $4.26 | 1,530,912 | — | — |
| 1989-10-13 | $4.14 | $4.14 | 4,348,099 | — | — |
| 1989-10-12 | $4.54 | $4.55 | 1,460,096 | — | — |
| 1989-10-11 | $4.54 | $4.55 | 955,371 | — | — |
| 1989-10-10 | $4.56 | $4.57 | 3,057,961 | — | — |
| 1989-10-09 | $4.52 | $4.53 | 463,523 | — | — |
| 1989-10-06 | $4.52 | $4.53 | 2,352,377 | — | — |
| 1989-10-05 | $4.54 | $4.55 | 1,122,755 | — | — |
| 1989-10-04 | $4.60 | $4.61 | 513,737 | — | — |
| 1989-10-03 | $4.66 | $4.67 | 2,989,720 | — | — |
| 1989-10-02 | $4.56 | $4.57 | 173,821 | — | — |
| 1989-09-29 | $4.57 | $4.58 | 1,058,376 | — | — |
| 1989-09-28 | $4.49 | $4.49 | 757,087 | — | — |
| 1989-09-27 | $4.56 | $4.57 | 629,618 | — | — |
| 1989-09-26 | $4.54 | $4.55 | 1,237,348 | — | — |
| 1989-09-25 | $4.55 | $4.56 | 1,201,296 | — | — |
| 1989-09-22 | $4.60 | $4.61 | 596,141 | — | — |
| 1989-09-21 | $4.66 | $4.67 | 2,097,439 | — | — |
| 1989-09-20 | $4.53 | $4.54 | 484,124 | — | — |
| 1989-09-19 | $4.53 | $4.54 | 844,641 | — | — |
| 1989-09-18 | $4.61 | $4.62 | 1,107,304 | — | — |
| 1989-09-15 | $4.66 | $4.67 | 1,637,780 | — | — |
| 1989-09-14 | $4.58 | $4.59 | 1,389,280 | — | — |
| 1989-09-13 | $4.56 | $4.57 | 934,770 | — | — |
| 1989-09-12 | $4.64 | $4.65 | 621,893 | — | — |
| 1989-09-11 | $4.63 | $4.64 | 408,157 | — | — |
| 1989-09-08 | $4.62 | $4.63 | 652,794 | — | — |
| 1989-09-07 | $4.67 | $4.68 | 2,118,040 | — | — |
| 1989-09-06 | $4.56 | $4.57 | 1,245,073 | — | — |
| 1989-09-05 | $4.69 | $4.70 | 1,078,977 | — | — |
| 1989-09-01 | $4.78 | $4.79 | 2,709,032 | — | — |
| 1989-08-31 | $4.63 | $4.64 | 3,794,447 | — | — |
| 1989-08-30 | $4.40 | $4.41 | 6,311,631 | — | — |
| 1989-08-29 | $4.24 | $4.25 | 2,092,289 | — | — |
| 1989-08-28 | $4.20 | $4.21 | 1,439,495 | — | — |
| 1989-08-25 | $4.15 | $4.15 | 2,854,526 | — | — |
| 1989-08-24 | $4.29 | $4.30 | 4,053,247 | — | — |
| 1989-08-23 | $4.30 | $4.31 | 619,318 | — | — |
| 1989-08-22 | $4.37 | $4.38 | 1,312,026 | — | — |
| 1989-08-21 | $4.30 | $4.31 | 2,326,625 | — | — |
| 1989-08-18 | $4.43 | $4.44 | 1,942,932 | — | — |
| 1989-08-17 | $4.41 | $4.42 | 872,967 | — | — |
| 1989-08-16 | $4.40 | $4.41 | 1,404,731 | — | — |
| 1989-08-15 | $4.44 | $4.44 | 1,430,482 | — | — |
| 1989-08-14 | $4.45 | $4.45 | 753,224 | — | — |
| 1989-08-11 | $4.58 | $4.59 | 890,993 | — | — |
| 1989-08-10 | $4.70 | $4.71 | 2,020,186 | — | — |
| 1989-08-09 | $4.64 | $4.65 | 1,485,847 | — | — |
| 1989-08-08 | $4.55 | $4.56 | 1,078,977 | — | — |
| 1989-08-07 | $4.68 | $4.69 | 3,242,082 | — | — |
| 1989-08-04 | $4.50 | $4.51 | 1,986,709 | — | — |
| 1989-08-03 | $4.36 | $4.37 | 3,253,670 | — | — |
| 1989-08-02 | $4.52 | $4.53 | 3,596,162 | — | — |
| 1989-08-01 | $4.64 | $4.65 | 3,271,696 | — | — |
| 1989-07-31 | $4.80 | $4.80 | 1,346,790 | — | — |
| 1989-07-28 | $5.07 | $5.08 | 3,157,103 | — | — |
| 1989-07-27 | $5.01 | $5.02 | 2,009,885 | — | — |
| 1989-07-26 | $4.82 | $4.82 | 2,192,719 | — | — |
| 1989-07-25 | $4.65 | $4.66 | 1,595,290 | — | — |
| 1989-07-24 | $4.64 | $4.65 | 1,922,331 | — | — |
| 1989-07-21 | $4.66 | $4.67 | 2,656,241 | — | — |
| 1989-07-20 | $4.54 | $4.55 | 6,333,520 | — | — |
| 1989-07-19 | $4.54 | $4.55 | 8,598,342 | — | — |
| 1989-07-18 | $4.78 | $4.79 | 3,554,960 | — | — |
| 1989-07-17 | $4.98 | $4.99 | 3,242,082 | — | — |
| 1989-07-14 | $5.22 | $5.23 | 1,702,158 | — | — |
| 1989-07-13 | $5.38 | $5.39 | 3,025,772 | — | — |
| 1989-07-12 | $5.33 | $5.34 | 1,063,527 | — | — |
| 1989-07-11 | $5.15 | $5.15 | 1,790,999 | — | — |
| 1989-07-10 | $5.17 | $5.18 | 1,771,686 | — | — |
| 1989-07-07 | $5.26 | $5.27 | 4,172,990 | — | — |
| 1989-07-06 | $5.05 | $5.06 | 3,603,887 | — | — |
| 1989-07-05 | $4.85 | $4.86 | 2,800,448 | — | — |
| 1989-07-03 | $4.82 | $4.82 | 2,871,264 | — | — |
| 1989-06-30 | $4.83 | $4.84 | 10,248,998 | — | — |
| 1989-06-29 | $5.13 | $5.13 | 4,491,018 | — | — |
| 1989-06-28 | $5.44 | $5.44 | 3,664,403 | — | — |
| 1989-06-27 | $5.45 | $5.45 | 6,575,582 | — | — |
| 1989-06-26 | $5.34 | $5.34 | 11,861,026 | — | — |
| 1989-06-23 | $5.54 | $5.54 | 11,451,581 | — | — |
| 1989-06-22 | $5.67 | $5.67 | 8,627,956 | — | — |
| 1989-06-21 | $5.77 | $5.77 | 1,882,416 | — | — |
| 1989-06-20 | $5.82 | $5.82 | 3,704,317 | — | — |
| 1989-06-19 | $5.73 | $5.73 | 2,675,555 | — | — |
| 1989-06-16 | $5.65 | $5.65 | 3,079,850 | — | — |
| 1989-06-15 | $5.81 | $5.81 | 2,629,203 | — | — |
| 1989-06-14 | $6.01 | $6.01 | 2,205,595 | — | — |
| 1989-06-13 | $6.12 | $6.12 | 2,580,275 | — | — |
| 1989-06-12 | $6.21 | $6.21 | 3,500,882 | — | — |
| 1989-06-09 | $6.16 | $6.16 | 2,192,719 | — | — |
| 1989-06-08 | $6.40 | $6.40 | 3,030,922 | — | — |
| 1989-06-07 | $6.29 | $6.29 | 5,483,729 | — | — |
| 1989-06-06 | $5.90 | $5.90 | 1,810,313 | — | — |
| 1989-06-05 | $5.89 | $5.89 | 1,077,690 | — | — |
| 1989-06-02 | $6.14 | $6.14 | 1,766,536 | — | — |
| 1989-06-01 | $5.97 | $5.97 | 3,566,548 | — | — |
| 1989-05-31 | $5.72 | $5.72 | 1,762,673 | — | — |
| 1989-05-30 | $5.61 | $5.61 | 1,032,625 | — | — |
| 1989-05-26 | $5.73 | $5.73 | 1,837,352 | — | — |
| 1989-05-25 | $5.59 | $5.59 | 2,138,641 | — | — |
| 1989-05-24 | $5.50 | $5.50 | 5,531,369 | — | — |
| 1989-05-23 | $5.32 | $5.32 | 5,170,851 | — | — |
| 1989-05-22 | $5.63 | $5.63 | 2,891,865 | — | — |
| 1989-05-19 | $5.82 | $5.82 | 1,439,495 | — | — |
| 1989-05-18 | $5.79 | $5.79 | 2,231,346 | — | — |
| 1989-05-17 | $5.59 | $5.59 | 1,488,422 | — | — |
| 1989-05-16 | $5.61 | $5.61 | 2,745,083 | — | — |
| 1989-05-15 | $5.60 | $5.60 | 3,095,300 | — | — |
| 1989-05-12 | $5.48 | $5.48 | 3,000,021 | — | — |
| 1989-05-11 | $5.17 | $5.17 | 3,007,746 | — | — |
| 1989-05-10 | $5.18 | $5.18 | 1,436,920 | — | — |
| 1989-05-09 | $5.22 | $5.22 | 1,067,389 | — | — |
| 1989-05-08 | $5.26 | $5.26 | 2,571,262 | — | — |
| 1989-05-05 | $5.34 | $5.34 | 3,978,568 | — | — |
| 1989-05-04 | $5.20 | $5.20 | 2,916,329 | — | — |
| 1989-05-03 | $5.14 | $5.14 | 2,773,410 | — | — |
| 1989-05-02 | $4.97 | $4.97 | 3,571,698 | — | — |
| 1989-05-01 | $4.88 | $4.88 | 4,514,194 | — | — |
| 1989-04-28 | $4.83 | $4.83 | 2,703,881 | — | — |
| 1989-04-27 | $4.77 | $4.77 | 2,381,991 | — | — |
| 1989-04-26 | $4.76 | $4.76 | 2,463,107 | — | — |
| 1989-04-25 | $4.80 | $4.80 | 3,869,125 | — | — |
| 1989-04-24 | $4.78 | $4.78 | 2,197,869 | — | — |
| 1989-04-21 | $4.73 | $4.73 | 1,855,378 | — | — |
| 1989-04-20 | $4.57 | $4.57 | 1,915,893 | — | — |
| 1989-04-19 | $4.64 | $4.64 | 3,442,942 | — | — |
| 1989-04-18 | $4.72 | $4.72 | 2,616,327 | — | — |
| 1989-04-17 | $4.63 | $4.63 | 1,672,544 | — | — |
| 1989-04-14 | $4.53 | $4.53 | 1,545,075 | — | — |
| 1989-04-13 | $4.39 | $4.39 | 1,151,081 | — | — |
| 1989-04-12 | $4.46 | $4.46 | 1,599,153 | — | — |
| 1989-04-11 | $4.39 | $4.39 | 2,663,967 | — | — |
| 1989-04-10 | $4.34 | $4.34 | 2,011,173 | — | — |
| 1989-04-07 | $4.37 | $4.37 | 4,317,197 | — | — |
| 1989-04-06 | $4.26 | $4.26 | 3,681,141 | — | — |
| 1989-04-05 | $4.48 | $4.48 | 771,250 | — | — |
| 1989-04-04 | $4.50 | $4.50 | 1,672,544 | — | — |
| 1989-04-03 | $4.51 | $4.51 | 847,216 | — | — |
| 1989-03-31 | $4.54 | $4.54 | 560,090 | — | — |
| 1989-03-30 | $4.49 | $4.49 | 2,105,165 | — | — |
| 1989-03-29 | $4.54 | $4.54 | 1,986,709 | — | — |
| 1989-03-28 | $4.56 | $4.56 | 2,182,418 | — | — |
| 1989-03-27 | $4.53 | $4.53 | 570,390 | — | — |
| 1989-03-23 | $4.54 | $4.54 | 2,939,505 | — | — |
| 1989-03-22 | $4.40 | $4.40 | 730,048 | — | — |
| 1989-03-21 | $4.43 | $4.43 | 1,439,495 | — | — |
| 1989-03-20 | $4.29 | $4.29 | 1,514,174 | — | — |
| 1989-03-17 | $4.28 | $4.28 | 3,530,496 | — | — |
| 1989-03-16 | $4.43 | $4.43 | 2,868,689 | — | — |
| 1989-03-15 | $4.43 | $4.43 | 2,860,964 | — | — |
| 1989-03-14 | $4.34 | $4.34 | 2,115,465 | — | — |
| 1989-03-13 | $4.24 | $4.24 | 1,317,176 | — | — |
| 1989-03-10 | $4.18 | $4.18 | 1,444,645 | — | — |
| 1989-03-09 | $4.17 | $4.17 | 1,731,772 | — | — |
| 1989-03-08 | $4.16 | $4.16 | 1,200,008 | — | — |
| 1989-03-07 | $4.27 | $4.27 | 2,015,035 | — | — |
| 1989-03-06 | $4.27 | $4.27 | 1,595,290 | — | — |
| 1989-03-03 | $4.18 | $4.18 | 3,050,236 | — | — |
| 1989-03-02 | $4.11 | $4.11 | 4,422,777 | — | — |
| 1989-03-01 | $3.92 | $3.92 | 3,515,046 | — | — |
| 1989-02-28 | $3.87 | $3.87 | 2,590,576 | — | — |
| 1989-02-27 | $3.79 | $3.79 | 1,736,922 | — | — |
| 1989-02-24 | $3.90 | $3.90 | 1,551,513 | — | — |
| 1989-02-23 | $3.99 | $3.99 | 2,128,341 | — | — |
| 1989-02-22 | $3.75 | $3.75 | 1,171,682 | — | — |
| 1989-02-21 | $3.90 | $3.90 | 2,739,933 | — | — |
| 1989-02-17 | $3.85 | $3.85 | 4,725,354 | — | — |
| 1989-02-16 | $3.46 | $3.46 | 1,454,946 | — | — |
| 1989-02-15 | $3.50 | $3.50 | 1,941,644 | — | — |
| 1989-02-14 | $3.48 | $3.48 | 1,546,363 | — | — |
| 1989-02-13 | $3.41 | $3.41 | 3,191,867 | — | — |
| 1989-02-10 | $3.51 | $3.51 | 2,076,838 | — | — |
| 1989-02-09 | $3.67 | $3.67 | 1,376,404 | — | — |
| 1989-02-08 | $3.76 | $3.76 | 3,149,378 | — | — |
| 1989-02-07 | $3.83 | $3.83 | 1,385,417 | — | — |
| 1989-02-06 | $3.64 | $3.64 | 1,143,356 | — | — |
| 1989-02-03 | $3.65 | $3.65 | 861,379 | — | — |
| 1989-02-02 | $3.62 | $3.62 | 1,839,927 | — | — |
| 1989-02-01 | $3.62 | $3.62 | 2,922,767 | — | — |
| 1989-01-31 | $3.60 | $3.60 | 2,654,954 | — | — |
| 1989-01-30 | $3.49 | $3.49 | 2,486,283 | — | — |
| 1989-01-27 | $3.44 | $3.44 | 5,088,447 | — | — |
| 1989-01-26 | $3.38 | $3.38 | 11,575,187 | — | — |
| 1989-01-25 | $3.47 | $3.47 | 6,643,823 | — | — |
| 1989-01-24 | $3.34 | $3.34 | 3,522,771 | — | — |
| 1989-01-23 | $3.22 | $3.22 | 4,219,342 | — | — |
| 1989-01-20 | $3.22 | $3.22 | 3,696,592 | — | — |
| 1989-01-19 | $3.22 | $3.22 | 6,919,361 | — | — |
| 1989-01-18 | $2.97 | $2.97 | 5,527,506 | — | — |
| 1989-01-17 | $2.85 | $2.85 | 1,542,500 | — | — |
| 1989-01-16 | $2.86 | $2.86 | 1,026,187 | — | — |
| 1989-01-13 | $2.86 | $2.86 | 1,237,348 | — | — |
| 1989-01-12 | $2.84 | $2.84 | 4,624,925 | — | — |
| 1989-01-11 | $2.76 | $2.76 | 1,466,534 | — | — |
| 1989-01-10 | $2.72 | $2.72 | 1,488,422 | — | — |
| 1989-01-09 | $2.74 | $2.74 | 1,248,936 | — | — |
| 1989-01-06 | $2.72 | $2.72 | 2,181,131 | — | — |
| 1989-01-05 | $2.70 | $2.70 | 2,197,869 | — | — |
| 1989-01-04 | $2.72 | $2.72 | 5,188,877 | — | — |
| 1989-01-03 | $2.63 | $2.63 | 1,613,316 | — | — |