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
- 1986-12-12 to 2026-08-20
- 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 | $4.20 | $4.56 | 295,460 | — | — |
| 1989-12-28 | $4.32 | $4.68 | 5,280 | — | — |
| 1989-12-27 | $4.43 | $4.80 | 5,280 | — | — |
| 1989-12-26 | $4.32 | $4.68 | 2,860 | — | — |
| 1989-12-22 | $4.43 | $4.80 | 12,100 | — | — |
| 1989-12-21 | $4.49 | $4.86 | 13,860 | — | — |
| 1989-12-20 | $4.38 | $4.74 | 45,540 | — | — |
| 1989-12-19 | $4.43 | $4.80 | 7,920 | — | — |
| 1989-12-18 | $4.49 | $4.86 | 14,960 | — | — |
| 1989-12-15 | $4.72 | $5.11 | 17,380 | — | — |
| 1989-12-14 | $4.83 | $5.23 | 3,300 | — | — |
| 1989-12-13 | $4.94 | $5.36 | 49,280 | — | — |
| 1989-12-12 | $4.94 | $5.36 | 1,540 | — | — |
| 1989-12-11 | $5.00 | $5.42 | 2,200 | — | — |
| 1989-12-08 | $5.11 | $5.54 | 0 | — | — |
| 1989-12-07 | $5.11 | $5.54 | 4,840 | — | — |
| 1989-12-06 | $5.11 | $5.54 | 0 | — | — |
| 1989-12-05 | $5.11 | $5.54 | 3,300 | — | — |
| 1989-12-04 | $5.23 | $5.67 | 220 | — | — |
| 1989-12-01 | $5.17 | $5.60 | 0 | — | — |
| 1989-11-30 | $5.17 | $5.60 | 49,280 | — | — |
| 1989-11-29 | $5.23 | $5.67 | 4,180 | — | — |
| 1989-11-28 | $5.23 | $5.67 | 2,640 | — | — |
| 1989-11-27 | $5.17 | $5.60 | 37,400 | — | — |
| 1989-11-24 | $5.23 | $5.67 | 880 | — | — |
| 1989-11-22 | $5.23 | $5.67 | 1,320 | — | — |
| 1989-11-21 | $5.23 | $5.67 | 12,320 | — | — |
| 1989-11-20 | $5.17 | $5.60 | 0 | — | — |
| 1989-11-17 | $5.17 | $5.60 | 8,360 | — | — |
| 1989-11-16 | $5.23 | $5.67 | 16,060 | — | — |
| 1989-11-15 | $5.17 | $5.60 | 0 | — | — |
| 1989-11-14 | $5.17 | $5.60 | 13,200 | — | — |
| 1989-11-13 | $5.17 | $5.60 | 39,600 | — | — |
| 1989-11-10 | $5.28 | $5.66 | 660 | — | — |
| 1989-11-09 | $5.28 | $5.66 | 2,200 | — | — |
| 1989-11-08 | $5.17 | $5.54 | 660 | — | — |
| 1989-11-07 | $5.17 | $5.54 | 1,100 | — | — |
| 1989-11-06 | $5.28 | $5.66 | 8,800 | — | — |
| 1989-11-03 | $5.34 | $5.72 | 11,000 | — | — |
| 1989-11-02 | $5.28 | $5.66 | 4,400 | — | — |
| 1989-11-01 | $5.40 | $5.78 | 81,400 | — | — |
| 1989-10-31 | $5.40 | $5.78 | 6,600 | — | — |
| 1989-10-30 | $5.40 | $5.78 | 7,700 | — | — |
| 1989-10-27 | $5.45 | $5.85 | 2,420 | — | — |
| 1989-10-26 | $5.45 | $5.85 | 2,200 | — | — |
| 1989-10-25 | $5.40 | $5.78 | 28,820 | — | — |
| 1989-10-24 | $5.51 | $5.91 | 21,120 | — | — |
| 1989-10-23 | $5.57 | $5.97 | 20,240 | — | — |
| 1989-10-20 | $5.63 | $6.03 | 3,300 | — | — |
| 1989-10-19 | $5.74 | $6.15 | 6,380 | — | — |
| 1989-10-18 | $5.68 | $6.09 | 2,640 | — | — |
| 1989-10-17 | $5.63 | $6.03 | 2,640 | — | — |
| 1989-10-16 | $5.63 | $6.03 | 36,960 | — | — |
| 1989-10-13 | $5.85 | $6.27 | 11,660 | — | — |
| 1989-10-12 | $5.80 | $6.21 | 0 | — | — |
| 1989-10-11 | $5.80 | $6.21 | 67,320 | — | — |
| 1989-10-10 | $5.74 | $6.15 | 56,760 | — | — |
| 1989-10-09 | $5.74 | $6.15 | 220 | — | — |
| 1989-10-06 | $5.91 | $6.33 | 46,420 | — | — |
| 1989-10-05 | $5.91 | $6.33 | 3,740 | — | — |
| 1989-10-04 | $5.74 | $6.15 | 660 | — | — |
| 1989-10-03 | $5.85 | $6.27 | 31,900 | — | — |
| 1989-10-02 | $5.74 | $6.15 | 2,860 | — | — |
| 1989-09-29 | $5.85 | $6.27 | 45,760 | — | — |
| 1989-09-28 | $5.74 | $6.15 | 220 | — | — |
| 1989-09-27 | $5.74 | $6.15 | 14,300 | — | — |
| 1989-09-26 | $5.91 | $6.33 | 1,100 | — | — |
| 1989-09-25 | $5.80 | $6.21 | 2,420 | — | — |
| 1989-09-22 | $5.85 | $6.27 | 18,920 | — | — |
| 1989-09-21 | $5.85 | $6.27 | 25,960 | — | — |
| 1989-09-20 | $5.80 | $6.21 | 2,860 | — | — |
| 1989-09-19 | $5.91 | $6.33 | 40,040 | — | — |
| 1989-09-18 | $5.80 | $6.21 | 71,500 | — | — |
| 1989-09-15 | $5.97 | $6.39 | 4,840 | — | — |
| 1989-09-14 | $6.02 | $6.45 | 15,180 | — | — |
| 1989-09-13 | $6.08 | $6.52 | 16,060 | — | — |
| 1989-09-12 | $6.08 | $6.52 | 70,620 | — | — |
| 1989-09-11 | $6.02 | $6.45 | 6,600 | — | — |
| 1989-09-08 | $6.14 | $6.58 | 1,980 | — | — |
| 1989-09-07 | $6.02 | $6.45 | 15,180 | — | — |
| 1989-09-06 | $6.14 | $6.58 | 86,900 | — | — |
| 1989-09-05 | $6.08 | $6.52 | 3,520 | — | — |
| 1989-09-01 | $5.97 | $6.39 | 3,740 | — | — |
| 1989-08-31 | $6.08 | $6.52 | 7,260 | — | — |
| 1989-08-30 | $5.97 | $6.39 | 9,460 | — | — |
| 1989-08-29 | $6.02 | $6.45 | 7,480 | — | — |
| 1989-08-28 | $6.02 | $6.45 | 33,440 | — | — |
| 1989-08-25 | $5.97 | $6.39 | 12,540 | — | — |
| 1989-08-24 | $6.14 | $6.58 | 1,320 | — | — |
| 1989-08-23 | $6.14 | $6.58 | 220 | — | — |
| 1989-08-22 | $6.19 | $6.64 | 132,220 | — | — |
| 1989-08-21 | $6.19 | $6.64 | 2,200 | — | — |
| 1989-08-18 | $6.08 | $6.52 | 0 | — | — |
| 1989-08-17 | $6.08 | $6.52 | 1,540 | — | — |
| 1989-08-16 | $6.08 | $6.52 | 11,880 | — | — |
| 1989-08-15 | $6.14 | $6.58 | 5,940 | — | — |
| 1989-08-14 | $6.14 | $6.58 | 66,440 | — | — |
| 1989-08-11 | $6.19 | $6.58 | 27,720 | — | — |
| 1989-08-10 | $6.19 | $6.58 | 134,420 | — | — |
| 1989-08-09 | $6.19 | $6.58 | 102,740 | — | — |
| 1989-08-08 | $6.19 | $6.58 | 123,860 | — | — |
| 1989-08-07 | $6.19 | $6.58 | 11,000 | — | — |
| 1989-08-04 | $6.08 | $6.46 | 1,760 | — | — |
| 1989-08-03 | $6.19 | $6.58 | 1,100 | — | — |
| 1989-08-02 | $6.08 | $6.46 | 2,200 | — | — |
| 1989-08-01 | $6.08 | $6.46 | 15,620 | — | — |
| 1989-07-31 | $6.08 | $6.46 | 2,200 | — | — |
| 1989-07-28 | $6.19 | $6.58 | 39,600 | — | — |
| 1989-07-27 | $5.85 | $6.22 | 140,360 | — | — |
| 1989-07-26 | $5.68 | $6.04 | 12,540 | — | — |
| 1989-07-25 | $5.51 | $5.85 | 106,480 | — | — |
| 1989-07-24 | $5.51 | $5.85 | 22,220 | — | — |
| 1989-07-21 | $5.57 | $5.91 | 32,340 | — | — |
| 1989-07-20 | $5.51 | $5.85 | 6,820 | — | — |
| 1989-07-19 | $5.63 | $5.98 | 99,880 | — | — |
| 1989-07-18 | $5.68 | $6.04 | 30,580 | — | — |
| 1989-07-17 | $5.68 | $6.04 | 5,060 | — | — |
| 1989-07-14 | $5.68 | $6.04 | 12,100 | — | — |
| 1989-07-13 | $5.74 | $6.10 | 24,860 | — | — |
| 1989-07-12 | $5.74 | $6.10 | 160,600 | — | — |
| 1989-07-11 | $5.74 | $6.10 | 4,840 | — | — |
| 1989-07-10 | $5.68 | $6.04 | 880 | — | — |
| 1989-07-07 | $5.80 | $6.16 | 5,060 | — | — |
| 1989-07-06 | $5.80 | $6.16 | 6,820 | — | — |
| 1989-07-05 | $5.68 | $6.04 | 0 | — | — |
| 1989-07-03 | $5.68 | $6.04 | 10,560 | — | — |
| 1989-06-30 | $5.68 | $6.04 | 6,160 | — | — |
| 1989-06-29 | $5.68 | $6.04 | 13,860 | — | — |
| 1989-06-28 | $5.63 | $5.98 | 1,980 | — | — |
| 1989-06-27 | $5.74 | $6.10 | 1,320 | — | — |
| 1989-06-26 | $5.68 | $6.04 | 3,520 | — | — |
| 1989-06-23 | $5.57 | $5.91 | 2,200 | — | — |
| 1989-06-22 | $5.74 | $6.10 | 4,180 | — | — |
| 1989-06-21 | $5.68 | $6.04 | 12,540 | — | — |
| 1989-06-20 | $5.57 | $5.91 | 0 | — | — |
| 1989-06-19 | $5.57 | $5.91 | 1,540 | — | — |
| 1989-06-16 | $5.57 | $5.91 | 4,180 | — | — |
| 1989-06-15 | $5.63 | $5.98 | 15,400 | — | — |
| 1989-06-14 | $5.51 | $5.85 | 88,440 | — | — |
| 1989-06-13 | $5.68 | $6.04 | 1,980 | — | — |
| 1989-06-12 | $5.68 | $6.04 | 220 | — | — |
| 1989-06-09 | $5.51 | $5.85 | 3,080 | — | — |
| 1989-06-08 | $5.51 | $5.85 | 11,660 | — | — |
| 1989-06-07 | $5.57 | $5.91 | 5,940 | — | — |
| 1989-06-06 | $5.45 | $5.79 | 8,360 | — | — |
| 1989-06-05 | $5.45 | $5.79 | 880 | — | — |
| 1989-06-02 | $5.45 | $5.79 | 9,900 | — | — |
| 1989-06-01 | $5.51 | $5.85 | 3,740 | — | — |
| 1989-05-31 | $5.45 | $5.79 | 67,320 | — | — |
| 1989-05-30 | $5.51 | $5.85 | 20,460 | — | — |
| 1989-05-26 | $5.51 | $5.85 | 440 | — | — |
| 1989-05-25 | $5.63 | $5.98 | 440 | — | — |
| 1989-05-24 | $5.51 | $5.85 | 1,320 | — | — |
| 1989-05-23 | $5.57 | $5.91 | 6,600 | — | — |
| 1989-05-22 | $5.68 | $6.04 | 440 | — | — |
| 1989-05-19 | $5.57 | $5.91 | 0 | — | — |
| 1989-05-18 | $5.57 | $5.91 | 880 | — | — |
| 1989-05-17 | $5.68 | $6.04 | 7,040 | — | — |
| 1989-05-16 | $5.57 | $5.91 | 4,620 | — | — |
| 1989-05-15 | $5.57 | $5.91 | 2,640 | — | — |
| 1989-05-12 | $5.57 | $5.86 | 440 | — | — |
| 1989-05-11 | $5.57 | $5.86 | 188,760 | — | — |
| 1989-05-10 | $5.63 | $5.92 | 660 | — | — |
| 1989-05-09 | $5.63 | $5.92 | 8,800 | — | — |
| 1989-05-08 | $5.51 | $5.80 | 5,940 | — | — |
| 1989-05-05 | $5.57 | $5.86 | 6,600 | — | — |
| 1989-05-04 | $5.63 | $5.92 | 6,600 | — | — |
| 1989-05-03 | $5.63 | $5.92 | 2,860 | — | — |
| 1989-05-02 | $5.68 | $5.98 | 14,300 | — | — |
| 1989-05-01 | $5.63 | $5.92 | 0 | — | — |
| 1989-04-28 | $5.63 | $5.92 | 1,100 | — | — |
| 1989-04-27 | $5.80 | $6.10 | 3,300 | — | — |
| 1989-04-26 | $5.74 | $6.04 | 14,740 | — | — |
| 1989-04-25 | $5.80 | $6.10 | 2,640 | — | — |
| 1989-04-24 | $5.63 | $5.92 | 0 | — | — |
| 1989-04-21 | $5.63 | $5.92 | 6,600 | — | — |
| 1989-04-20 | $5.63 | $5.92 | 7,920 | — | — |
| 1989-04-19 | $5.63 | $5.92 | 2,200 | — | — |
| 1989-04-18 | $5.63 | $5.92 | 10,340 | — | — |
| 1989-04-17 | $5.51 | $5.80 | 1,320 | — | — |
| 1989-04-14 | $5.51 | $5.80 | 880 | — | — |
| 1989-04-13 | $5.57 | $5.86 | 7,700 | — | — |
| 1989-04-12 | $5.57 | $5.86 | 24,420 | — | — |
| 1989-04-11 | $5.57 | $5.86 | 9,900 | — | — |
| 1989-04-10 | $5.45 | $5.74 | 16,280 | — | — |
| 1989-04-07 | $5.45 | $5.74 | 29,040 | — | — |
| 1989-04-06 | $5.45 | $5.74 | 5,940 | — | — |
| 1989-04-05 | $5.45 | $5.74 | 35,420 | — | — |
| 1989-04-04 | $5.45 | $5.74 | 220 | — | — |
| 1989-04-03 | $5.45 | $5.74 | 7,480 | — | — |
| 1989-03-31 | $5.45 | $5.74 | 21,780 | — | — |
| 1989-03-30 | $5.45 | $5.74 | 13,640 | — | — |
| 1989-03-29 | $5.23 | $5.50 | 1,540 | — | — |
| 1989-03-28 | $5.34 | $5.62 | 5,500 | — | — |
| 1989-03-27 | $5.28 | $5.56 | 4,180 | — | — |
| 1989-03-23 | $5.28 | $5.56 | 16,720 | — | — |
| 1989-03-22 | $5.23 | $5.50 | 50,380 | — | — |
| 1989-03-21 | $5.45 | $5.74 | 10,340 | — | — |
| 1989-03-20 | $5.45 | $5.74 | 17,820 | — | — |
| 1989-03-17 | $5.68 | $5.98 | 17,380 | — | — |
| 1989-03-16 | $5.80 | $6.10 | 3,300 | — | — |
| 1989-03-15 | $5.80 | $6.10 | 2,420 | — | — |
| 1989-03-14 | $5.85 | $6.16 | 3,520 | — | — |
| 1989-03-13 | $5.85 | $6.16 | 3,520 | — | — |
| 1989-03-10 | $5.91 | $6.22 | 4,400 | — | — |
| 1989-03-09 | $5.85 | $6.16 | 3,740 | — | — |
| 1989-03-08 | $5.91 | $6.22 | 0 | — | — |
| 1989-03-07 | $5.91 | $6.22 | 12,320 | — | — |
| 1989-03-06 | $5.80 | $6.10 | 1,320 | — | — |
| 1989-03-03 | $5.91 | $6.22 | 4,400 | — | — |
| 1989-03-02 | $5.85 | $6.16 | 0 | — | — |
| 1989-03-01 | $5.85 | $6.16 | 4,180 | — | — |
| 1989-02-28 | $5.91 | $6.22 | 2,420 | — | — |
| 1989-02-27 | $5.80 | $6.10 | 3,080 | — | — |
| 1989-02-24 | $5.80 | $6.10 | 6,820 | — | — |
| 1989-02-23 | $5.91 | $6.15 | 3,960 | — | — |
| 1989-02-22 | $5.91 | $6.15 | 9,460 | — | — |
| 1989-02-21 | $5.91 | $6.15 | 15,180 | — | — |
| 1989-02-17 | $5.91 | $6.15 | 10,560 | — | — |
| 1989-02-16 | $5.91 | $6.15 | 5,280 | — | — |
| 1989-02-15 | $5.91 | $6.15 | 27,060 | — | — |
| 1989-02-14 | $5.63 | $5.86 | 13,420 | — | — |
| 1989-02-13 | $5.51 | $5.74 | 34,540 | — | — |
| 1989-02-10 | $5.45 | $5.68 | 6,380 | — | — |
| 1989-02-09 | $5.51 | $5.74 | 19,140 | — | — |
| 1989-02-08 | $5.40 | $5.62 | 19,800 | — | — |
| 1989-02-07 | $5.40 | $5.62 | 2,420 | — | — |
| 1989-02-06 | $5.40 | $5.62 | 42,020 | — | — |
| 1989-02-03 | $5.45 | $5.68 | 16,940 | — | — |
| 1989-02-02 | $5.34 | $5.56 | 22,440 | — | — |
| 1989-02-01 | $5.34 | $5.56 | 11,000 | — | — |
| 1989-01-31 | $5.34 | $5.56 | 0 | — | — |
| 1989-01-30 | $5.34 | $5.56 | 15,620 | — | — |
| 1989-01-27 | $5.34 | $5.56 | 24,640 | — | — |
| 1989-01-26 | $5.11 | $5.33 | 23,980 | — | — |
| 1989-01-25 | $5.06 | $5.27 | 23,980 | — | — |
| 1989-01-24 | $5.00 | $5.21 | 3,740 | — | — |
| 1989-01-23 | $5.11 | $5.33 | 2,640 | — | — |
| 1989-01-20 | $5.00 | $5.21 | 6,380 | — | — |
| 1989-01-19 | $5.06 | $5.27 | 12,100 | — | — |
| 1989-01-18 | $5.11 | $5.33 | 9,900 | — | — |
| 1989-01-17 | $4.94 | $5.15 | 21,780 | — | — |
| 1989-01-16 | $5.00 | $5.21 | 8,360 | — | — |
| 1989-01-13 | $5.00 | $5.21 | 11,880 | — | — |
| 1989-01-12 | $5.00 | $5.21 | 10,120 | — | — |
| 1989-01-11 | $5.00 | $5.21 | 26,180 | — | — |
| 1989-01-10 | $4.77 | $4.97 | 1,320 | — | — |
| 1989-01-09 | $4.94 | $5.15 | 13,200 | — | — |
| 1989-01-06 | $4.94 | $5.15 | 1,980 | — | — |
| 1989-01-05 | $4.94 | $5.15 | 14,300 | — | — |
| 1989-01-04 | $4.77 | $4.97 | 41,140 | — | — |
| 1989-01-03 | $4.77 | $4.97 | 17,820 | — | — |