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 | $3.82 | $4.46 | 3,063,483 | — | — |
| 1989-12-28 | $3.78 | $4.42 | 9,484,499 | — | — |
| 1989-12-27 | $3.78 | $4.42 | 5,681,432 | — | — |
| 1989-12-26 | $3.77 | $4.41 | 4,061,476 | — | — |
| 1989-12-22 | $3.77 | $4.41 | 5,740,243 | — | — |
| 1989-12-21 | $3.75 | $4.37 | 4,350,181 | — | — |
| 1989-12-20 | $3.67 | $4.28 | 7,561,580 | — | — |
| 1989-12-19 | $3.64 | $4.25 | 9,978,149 | — | — |
| 1989-12-18 | $3.65 | $4.27 | 12,603,228 | — | — |
| 1989-12-15 | $3.66 | $4.28 | 17,022,912 | — | — |
| 1989-12-14 | $3.66 | $4.28 | 18,596,533 | — | — |
| 1989-12-13 | $3.61 | $4.21 | 21,109,337 | — | — |
| 1989-12-12 | $3.64 | $4.25 | 21,481,802 | — | — |
| 1989-12-11 | $3.65 | $4.26 | 19,827,985 | — | — |
| 1989-12-08 | $3.77 | $4.40 | 7,832,464 | — | — |
| 1989-12-07 | $3.77 | $4.40 | 39,025,096 | — | — |
| 1989-12-06 | $3.84 | $4.48 | 4,280,678 | — | — |
| 1989-12-05 | $3.89 | $4.54 | 5,451,538 | — | — |
| 1989-12-04 | $3.92 | $4.58 | 3,991,973 | — | — |
| 1989-12-01 | $3.93 | $4.59 | 11,434,150 | — | — |
| 1989-11-30 | $3.89 | $4.54 | 5,198,475 | — | — |
| 1989-11-29 | $3.87 | $4.52 | 3,345,059 | — | — |
| 1989-11-28 | $3.92 | $4.58 | 4,587,204 | — | — |
| 1989-11-27 | $3.93 | $4.60 | 6,973,477 | — | — |
| 1989-11-24 | $3.89 | $4.54 | 4,619,283 | — | — |
| 1989-11-22 | $3.78 | $4.42 | 5,622,622 | — | — |
| 1989-11-21 | $3.70 | $4.32 | 5,984,395 | — | — |
| 1989-11-20 | $3.72 | $4.35 | 3,831,581 | — | — |
| 1989-11-17 | $3.71 | $4.33 | 4,223,650 | — | — |
| 1989-11-16 | $3.67 | $4.28 | 5,478,270 | — | — |
| 1989-11-15 | $3.67 | $4.28 | 7,091,098 | — | — |
| 1989-11-14 | $3.68 | $4.30 | 4,549,779 | — | — |
| 1989-11-13 | $3.72 | $4.35 | 7,819,989 | — | — |
| 1989-11-10 | $3.75 | $4.37 | 6,558,241 | — | — |
| 1989-11-09 | $3.68 | $4.29 | 8,689,669 | — | — |
| 1989-11-08 | $3.65 | $4.27 | 8,306,511 | — | — |
| 1989-11-07 | $3.60 | $4.20 | 7,620,390 | — | — |
| 1989-11-06 | $3.56 | $4.16 | 3,991,973 | — | — |
| 1989-11-03 | $3.63 | $4.24 | 2,965,465 | — | — |
| 1989-11-02 | $3.66 | $4.28 | 6,479,827 | — | — |
| 1989-11-01 | $3.68 | $4.30 | 4,662,054 | — | — |
| 1989-10-31 | $3.66 | $4.28 | 6,882,588 | — | — |
| 1989-10-30 | $3.64 | $4.25 | 3,341,495 | — | — |
| 1989-10-27 | $3.63 | $4.24 | 4,879,474 | — | — |
| 1989-10-26 | $3.69 | $4.31 | 3,631,982 | — | — |
| 1989-10-25 | $3.71 | $4.33 | 4,369,784 | — | — |
| 1989-10-24 | $3.76 | $4.39 | 7,524,155 | — | — |
| 1989-10-23 | $3.79 | $4.42 | 4,261,074 | — | — |
| 1989-10-20 | $3.77 | $4.40 | 8,368,885 | — | — |
| 1989-10-19 | $3.79 | $4.42 | 10,601,895 | — | — |
| 1989-10-18 | $3.72 | $4.34 | 7,602,569 | — | — |
| 1989-10-17 | $3.65 | $4.26 | 7,848,503 | — | — |
| 1989-10-16 | $3.65 | $4.26 | 19,469,777 | — | — |
| 1989-10-13 | $3.45 | $4.03 | 11,735,330 | — | — |
| 1989-10-12 | $3.76 | $4.39 | 5,540,644 | — | — |
| 1989-10-11 | $3.79 | $4.42 | 4,941,848 | — | — |
| 1989-10-10 | $3.82 | $4.46 | 4,294,935 | — | — |
| 1989-10-09 | $3.79 | $4.43 | 3,781,681 | — | — |
| 1989-10-06 | $3.76 | $4.39 | 5,941,623 | — | — |
| 1989-10-05 | $3.74 | $4.34 | 5,408,766 | — | — |
| 1989-10-04 | $3.70 | $4.30 | 8,144,337 | — | — |
| 1989-10-03 | $3.65 | $4.24 | 8,359,975 | — | — |
| 1989-10-02 | $3.62 | $4.20 | 3,083,086 | — | — |
| 1989-09-29 | $3.58 | $4.16 | 3,861,877 | — | — |
| 1989-09-28 | $3.59 | $4.17 | 4,881,256 | — | — |
| 1989-09-27 | $3.49 | $4.05 | 4,970,362 | — | — |
| 1989-09-26 | $3.44 | $4.00 | 6,412,106 | — | — |
| 1989-09-25 | $3.46 | $4.03 | 4,572,947 | — | — |
| 1989-09-22 | $3.51 | $4.07 | 8,673,630 | — | — |
| 1989-09-21 | $3.48 | $4.04 | 5,572,722 | — | — |
| 1989-09-20 | $3.54 | $4.11 | 7,338,814 | — | — |
| 1989-09-19 | $3.60 | $4.18 | 6,675,861 | — | — |
| 1989-09-18 | $3.62 | $4.20 | 5,864,992 | — | — |
| 1989-09-15 | $3.53 | $4.10 | 11,047,428 | — | — |
| 1989-09-14 | $3.50 | $4.07 | 4,767,199 | — | — |
| 1989-09-13 | $3.49 | $4.05 | 4,191,571 | — | — |
| 1989-09-12 | $3.54 | $4.11 | 5,383,817 | — | — |
| 1989-09-11 | $3.49 | $4.06 | 3,558,915 | — | — |
| 1989-09-08 | $3.53 | $4.10 | 7,304,953 | — | — |
| 1989-09-07 | $3.46 | $4.03 | 5,255,503 | — | — |
| 1989-09-06 | $3.49 | $4.06 | 5,485,398 | — | — |
| 1989-09-05 | $3.59 | $4.17 | 4,232,560 | — | — |
| 1989-09-01 | $3.59 | $4.17 | 7,819,989 | — | — |
| 1989-08-31 | $3.55 | $4.12 | 4,836,702 | — | — |
| 1989-08-30 | $3.54 | $4.12 | 7,271,093 | — | — |
| 1989-08-29 | $3.56 | $4.13 | 4,997,094 | — | — |
| 1989-08-28 | $3.58 | $4.16 | 3,781,681 | — | — |
| 1989-08-25 | $3.54 | $4.11 | 5,786,578 | — | — |
| 1989-08-24 | $3.57 | $4.15 | 9,931,814 | — | — |
| 1989-08-23 | $3.50 | $4.07 | 5,462,230 | — | — |
| 1989-08-22 | $3.51 | $4.07 | 5,733,114 | — | — |
| 1989-08-21 | $3.49 | $4.05 | 7,292,478 | — | — |
| 1989-08-18 | $3.58 | $4.16 | 3,799,502 | — | — |
| 1989-08-17 | $3.56 | $4.13 | 7,718,408 | — | — |
| 1989-08-16 | $3.51 | $4.08 | 5,686,779 | — | — |
| 1989-08-15 | $3.48 | $4.04 | 5,055,905 | — | — |
| 1989-08-14 | $3.47 | $4.03 | 8,531,059 | — | — |
| 1989-08-11 | $3.51 | $4.07 | 5,533,516 | — | — |
| 1989-08-10 | $3.56 | $4.14 | 6,789,918 | — | — |
| 1989-08-09 | $3.54 | $4.11 | 5,843,606 | — | — |
| 1989-08-08 | $3.57 | $4.15 | 4,478,494 | — | — |
| 1989-08-07 | $3.58 | $4.16 | 7,010,902 | — | — |
| 1989-08-04 | $3.56 | $4.14 | 4,790,367 | — | — |
| 1989-08-03 | $3.58 | $4.16 | 3,336,149 | — | — |
| 1989-08-02 | $3.63 | $4.21 | 3,083,086 | — | — |
| 1989-08-01 | $3.65 | $4.25 | 7,470,692 | — | — |
| 1989-07-31 | $3.69 | $4.29 | 4,932,938 | — | — |
| 1989-07-28 | $3.66 | $4.25 | 6,282,010 | — | — |
| 1989-07-27 | $3.64 | $4.23 | 7,287,132 | — | — |
| 1989-07-26 | $3.53 | $4.10 | 3,635,546 | — | — |
| 1989-07-25 | $3.44 | $4.00 | 5,886,377 | — | — |
| 1989-07-24 | $3.48 | $4.04 | 4,394,734 | — | — |
| 1989-07-21 | $3.52 | $4.09 | 4,576,511 | — | — |
| 1989-07-20 | $3.46 | $4.02 | 8,035,627 | — | — |
| 1989-07-19 | $3.52 | $4.09 | 5,597,672 | — | — |
| 1989-07-18 | $3.49 | $4.06 | 4,649,579 | — | — |
| 1989-07-17 | $3.47 | $4.03 | 5,528,169 | — | — |
| 1989-07-14 | $3.44 | $3.99 | 7,328,121 | — | — |
| 1989-07-13 | $3.42 | $3.98 | 4,111,375 | — | — |
| 1989-07-12 | $3.38 | $3.93 | 4,250,382 | — | — |
| 1989-07-11 | $3.37 | $3.91 | 5,030,955 | — | — |
| 1989-07-10 | $3.33 | $3.87 | 4,312,756 | — | — |
| 1989-07-07 | $3.36 | $3.88 | 7,140,997 | — | — |
| 1989-07-06 | $3.32 | $3.83 | 3,058,136 | — | — |
| 1989-07-05 | $3.30 | $3.81 | 2,813,984 | — | — |
| 1989-07-03 | $3.28 | $3.79 | 2,134,992 | — | — |
| 1989-06-30 | $3.25 | $3.76 | 7,611,480 | — | — |
| 1989-06-29 | $3.27 | $3.78 | 4,785,021 | — | — |
| 1989-06-28 | $3.32 | $3.84 | 4,631,757 | — | — |
| 1989-06-27 | $3.37 | $3.89 | 7,194,461 | — | — |
| 1989-06-26 | $3.31 | $3.82 | 10,364,872 | — | — |
| 1989-06-23 | $3.25 | $3.76 | 6,322,999 | — | — |
| 1989-06-22 | $3.25 | $3.76 | 4,849,177 | — | — |
| 1989-06-21 | $3.22 | $3.72 | 4,612,154 | — | — |
| 1989-06-20 | $3.23 | $3.73 | 6,754,275 | — | — |
| 1989-06-19 | $3.23 | $3.73 | 4,248,599 | — | — |
| 1989-06-16 | $3.18 | $3.68 | 15,406,519 | — | — |
| 1989-06-15 | $3.14 | $3.63 | 11,369,993 | — | — |
| 1989-06-14 | $3.20 | $3.69 | 8,370,667 | — | — |
| 1989-06-13 | $3.25 | $3.76 | 4,856,306 | — | — |
| 1989-06-12 | $3.36 | $3.88 | 2,846,063 | — | — |
| 1989-06-09 | $3.38 | $3.90 | 5,585,197 | — | — |
| 1989-06-08 | $3.39 | $3.92 | 5,745,589 | — | — |
| 1989-06-07 | $3.41 | $3.94 | 4,435,723 | — | — |
| 1989-06-06 | $3.39 | $3.91 | 6,007,562 | — | — |
| 1989-06-05 | $3.38 | $3.90 | 4,359,091 | — | — |
| 1989-06-02 | $3.42 | $3.95 | 5,506,784 | — | — |
| 1989-06-01 | $3.35 | $3.86 | 4,125,632 | — | — |
| 1989-05-31 | $3.32 | $3.84 | 3,729,999 | — | — |
| 1989-05-30 | $3.25 | $3.76 | 5,729,550 | — | — |
| 1989-05-26 | $3.30 | $3.81 | 4,050,783 | — | — |
| 1989-05-25 | $3.24 | $3.74 | 3,681,882 | — | — |
| 1989-05-24 | $3.27 | $3.78 | 7,638,212 | — | — |
| 1989-05-23 | $3.29 | $3.80 | 8,441,953 | — | — |
| 1989-05-22 | $3.34 | $3.86 | 16,260,160 | — | — |
| 1989-05-19 | $3.31 | $3.82 | 19,674,722 | — | — |
| 1989-05-18 | $3.35 | $3.87 | 7,746,922 | — | — |
| 1989-05-17 | $3.42 | $3.95 | 6,027,166 | — | — |
| 1989-05-16 | $3.37 | $3.89 | 9,094,213 | — | — |
| 1989-05-15 | $3.35 | $3.87 | 7,566,927 | — | — |
| 1989-05-12 | $3.25 | $3.76 | 9,379,353 | — | — |
| 1989-05-11 | $3.18 | $3.67 | 4,701,261 | — | — |
| 1989-05-10 | $3.14 | $3.62 | 5,246,593 | — | — |
| 1989-05-09 | $3.14 | $3.62 | 4,854,524 | — | — |
| 1989-05-08 | $3.10 | $3.58 | 4,767,199 | — | — |
| 1989-05-05 | $3.12 | $3.60 | 5,601,237 | — | — |
| 1989-05-04 | $3.14 | $3.62 | 4,487,405 | — | — |
| 1989-05-03 | $3.14 | $3.62 | 4,947,195 | — | — |
| 1989-05-02 | $3.09 | $3.57 | 8,482,942 | — | — |
| 1989-05-01 | $3.09 | $3.56 | 5,774,103 | — | — |
| 1989-04-28 | $3.10 | $3.58 | 5,312,531 | — | — |
| 1989-04-27 | $3.11 | $3.60 | 6,214,289 | — | — |
| 1989-04-26 | $3.03 | $3.50 | 6,843,382 | — | — |
| 1989-04-25 | $3.02 | $3.49 | 2,926,258 | — | — |
| 1989-04-24 | $3.07 | $3.54 | 5,202,039 | — | — |
| 1989-04-21 | $3.08 | $3.56 | 4,551,562 | — | — |
| 1989-04-20 | $3.04 | $3.52 | 5,442,627 | — | — |
| 1989-04-19 | $3.07 | $3.55 | 7,050,109 | — | — |
| 1989-04-18 | $3.10 | $3.58 | 6,918,231 | — | — |
| 1989-04-17 | $3.09 | $3.57 | 5,114,715 | — | — |
| 1989-04-14 | $3.11 | $3.60 | 6,440,620 | — | — |
| 1989-04-13 | $3.04 | $3.52 | 3,895,738 | — | — |
| 1989-04-12 | $3.07 | $3.55 | 8,762,736 | — | — |
| 1989-04-11 | $3.08 | $3.56 | 6,568,933 | — | — |
| 1989-04-10 | $3.07 | $3.55 | 3,778,117 | — | — |
| 1989-04-07 | $3.08 | $3.53 | 5,034,519 | — | — |
| 1989-04-06 | $3.04 | $3.49 | 8,570,266 | — | — |
| 1989-04-05 | $3.02 | $3.46 | 3,767,424 | — | — |
| 1989-04-04 | $3.03 | $3.48 | 3,778,117 | — | — |
| 1989-04-03 | $3.03 | $3.48 | 8,149,683 | — | — |
| 1989-03-31 | $3.07 | $3.53 | 7,836,028 | — | — |
| 1989-03-30 | $3.04 | $3.49 | 4,008,012 | — | — |
| 1989-03-29 | $3.02 | $3.46 | 5,006,005 | — | — |
| 1989-03-28 | $3.02 | $3.46 | 8,343,936 | — | — |
| 1989-03-27 | $2.96 | $3.40 | 5,137,883 | — | — |
| 1989-03-23 | $2.90 | $3.32 | 7,559,798 | — | — |
| 1989-03-22 | $2.90 | $3.33 | 6,713,286 | — | — |
| 1989-03-21 | $2.93 | $3.36 | 6,196,468 | — | — |
| 1989-03-20 | $2.90 | $3.32 | 4,815,317 | — | — |
| 1989-03-17 | $2.87 | $3.29 | 14,702,578 | — | — |
| 1989-03-16 | $2.98 | $3.42 | 5,535,298 | — | — |
| 1989-03-15 | $2.99 | $3.43 | 7,376,239 | — | — |
| 1989-03-14 | $2.95 | $3.38 | 4,095,336 | — | — |
| 1989-03-13 | $2.93 | $3.36 | 7,937,610 | — | — |
| 1989-03-10 | $2.92 | $3.35 | 5,898,852 | — | — |
| 1989-03-09 | $2.92 | $3.36 | 6,135,876 | — | — |
| 1989-03-08 | $2.90 | $3.33 | 7,196,243 | — | — |
| 1989-03-07 | $2.90 | $3.32 | 7,754,050 | — | — |
| 1989-03-06 | $2.91 | $3.34 | 7,631,083 | — | — |
| 1989-03-03 | $2.89 | $3.32 | 3,749,603 | — | — |
| 1989-03-02 | $2.88 | $3.31 | 6,349,731 | — | — |
| 1989-03-01 | $2.92 | $3.35 | 11,799,487 | — | — |
| 1989-02-28 | $2.87 | $3.29 | 8,853,625 | — | — |
| 1989-02-27 | $2.85 | $3.27 | 5,025,608 | — | — |
| 1989-02-24 | $2.83 | $3.24 | 7,816,425 | — | — |
| 1989-02-23 | $2.88 | $3.31 | 6,488,738 | — | — |
| 1989-02-22 | $2.85 | $3.28 | 8,242,354 | — | — |
| 1989-02-21 | $2.96 | $3.40 | 13,250,141 | — | — |
| 1989-02-17 | $2.90 | $3.33 | 14,554,661 | — | — |
| 1989-02-16 | $2.83 | $3.25 | 12,154,131 | — | — |
| 1989-02-15 | $2.80 | $3.21 | 8,249,483 | — | — |
| 1989-02-14 | $2.72 | $3.12 | 9,067,481 | — | — |
| 1989-02-13 | $2.71 | $3.12 | 9,097,777 | — | — |
| 1989-02-10 | $2.74 | $3.14 | 7,353,071 | — | — |
| 1989-02-09 | $2.78 | $3.19 | 8,322,550 | — | — |
| 1989-02-08 | $2.83 | $3.24 | 9,160,151 | — | — |
| 1989-02-07 | $2.82 | $3.24 | 9,071,045 | — | — |
| 1989-02-06 | $2.78 | $3.19 | 8,074,834 | — | — |
| 1989-02-03 | $2.81 | $3.22 | 9,600,338 | — | — |
| 1989-02-02 | $2.76 | $3.17 | 10,056,563 | — | — |
| 1989-02-01 | $2.71 | $3.12 | 4,838,485 | — | — |
| 1989-01-31 | $2.75 | $3.16 | 8,482,942 | — | — |
| 1989-01-30 | $2.76 | $3.16 | 6,371,117 | — | — |
| 1989-01-27 | $2.74 | $3.14 | 11,560,681 | — | — |
| 1989-01-26 | $2.73 | $3.13 | 8,377,796 | — | — |
| 1989-01-25 | $2.71 | $3.12 | 11,343,261 | — | — |
| 1989-01-24 | $2.67 | $3.07 | 8,441,953 | — | — |
| 1989-01-23 | $2.62 | $3.00 | 5,556,683 | — | — |
| 1989-01-20 | $2.62 | $3.01 | 6,752,493 | — | — |
| 1989-01-19 | $2.64 | $3.03 | 6,353,296 | — | — |
| 1989-01-18 | $2.64 | $3.03 | 8,613,037 | — | — |
| 1989-01-17 | $2.64 | $3.03 | 5,326,788 | — | — |
| 1989-01-16 | $2.67 | $3.07 | 4,687,004 | — | — |
| 1989-01-13 | $2.67 | $3.07 | 6,485,173 | — | — |
| 1989-01-12 | $2.65 | $3.04 | 7,893,056 | — | — |
| 1989-01-11 | $2.65 | $3.04 | 4,277,113 | — | — |
| 1989-01-10 | $2.62 | $3.01 | 8,035,627 | — | — |
| 1989-01-09 | $2.62 | $3.01 | 11,350,390 | — | — |
| 1989-01-06 | $2.68 | $3.06 | 5,788,360 | — | — |
| 1989-01-05 | $2.71 | $3.10 | 4,834,920 | — | — |
| 1989-01-04 | $2.72 | $3.10 | 5,841,824 | — | — |
| 1989-01-03 | $2.68 | $3.06 | 6,506,559 | — | — |