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
- 1973-05-03 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 | $2.17 | $2.32 | 64,021 | — | — |
| 1989-12-28 | $2.15 | $2.30 | 146,872 | — | — |
| 1989-12-27 | $2.12 | $2.27 | 169,467 | — | — |
| 1989-12-26 | $2.10 | $2.25 | 7,532 | — | — |
| 1989-12-22 | $2.11 | $2.25 | 48,957 | — | — |
| 1989-12-21 | $2.10 | $2.24 | 75,319 | — | — |
| 1989-12-20 | $2.08 | $2.23 | 41,425 | — | — |
| 1989-12-19 | $2.09 | $2.23 | 158,169 | — | — |
| 1989-12-18 | $2.11 | $2.26 | 41,425 | — | — |
| 1989-12-15 | $2.10 | $2.25 | 79,085 | — | — |
| 1989-12-14 | $2.11 | $2.26 | 101,680 | — | — |
| 1989-12-13 | $2.13 | $2.28 | 101,680 | — | — |
| 1989-12-12 | $2.14 | $2.29 | 350,232 | — | — |
| 1989-12-11 | $2.13 | $2.28 | 0 | — | — |
| 1989-12-08 | $2.13 | $2.28 | 48,957 | — | — |
| 1989-12-07 | $2.12 | $2.26 | 11,298 | — | — |
| 1989-12-06 | $2.11 | $2.26 | 0 | — | — |
| 1989-12-05 | $2.11 | $2.26 | 519,699 | — | — |
| 1989-12-04 | $2.09 | $2.24 | 37,659 | — | — |
| 1989-12-01 | $2.10 | $2.23 | 131,808 | — | — |
| 1989-11-30 | $2.05 | $2.18 | 241,020 | — | — |
| 1989-11-29 | $2.01 | $2.13 | 3,766 | — | — |
| 1989-11-28 | $2.00 | $2.13 | 101,680 | — | — |
| 1989-11-27 | $1.98 | $2.10 | 7,532 | — | — |
| 1989-11-24 | $1.97 | $2.09 | 120,510 | — | — |
| 1989-11-22 | $1.97 | $2.09 | 90,383 | — | — |
| 1989-11-21 | $1.94 | $2.05 | 0 | — | — |
| 1989-11-20 | $1.94 | $2.05 | 79,085 | — | — |
| 1989-11-17 | $1.95 | $2.07 | 395,423 | — | — |
| 1989-11-16 | $1.94 | $2.06 | 0 | — | — |
| 1989-11-15 | $1.94 | $2.06 | 52,723 | — | — |
| 1989-11-14 | $1.94 | $2.06 | 52,723 | — | — |
| 1989-11-13 | $1.95 | $2.07 | 369,062 | — | — |
| 1989-11-10 | $1.94 | $2.06 | 0 | — | — |
| 1989-11-09 | $1.94 | $2.06 | 109,212 | — | — |
| 1989-11-08 | $1.96 | $2.08 | 267,382 | — | — |
| 1989-11-07 | $1.93 | $2.05 | 7,532 | — | — |
| 1989-11-06 | $1.93 | $2.04 | 33,893 | — | — |
| 1989-11-03 | $1.95 | $2.07 | 30,128 | — | — |
| 1989-11-02 | $1.96 | $2.08 | 18,830 | — | — |
| 1989-11-01 | $1.96 | $2.09 | 530,997 | — | — |
| 1989-10-31 | $1.96 | $2.08 | 37,659 | — | — |
| 1989-10-30 | $1.94 | $2.06 | 26,362 | — | — |
| 1989-10-27 | $1.95 | $2.07 | 15,064 | — | — |
| 1989-10-26 | $1.96 | $2.09 | 97,914 | — | — |
| 1989-10-25 | $1.96 | $2.09 | 15,064 | — | — |
| 1989-10-24 | $1.96 | $2.08 | 124,276 | — | — |
| 1989-10-23 | $1.98 | $2.10 | 11,298 | — | — |
| 1989-10-20 | $1.98 | $2.10 | 22,596 | — | — |
| 1989-10-19 | $1.98 | $2.11 | 37,659 | — | — |
| 1989-10-18 | $1.99 | $2.11 | 86,617 | — | — |
| 1989-10-17 | $2.01 | $2.14 | 143,106 | — | — |
| 1989-10-16 | $2.00 | $2.13 | 218,424 | — | — |
| 1989-10-13 | $2.05 | $2.18 | 60,255 | — | — |
| 1989-10-12 | $2.06 | $2.19 | 0 | — | — |
| 1989-10-11 | $2.06 | $2.19 | 158,169 | — | — |
| 1989-10-10 | $2.08 | $2.21 | 11,298 | — | — |
| 1989-10-09 | $2.08 | $2.21 | 0 | — | — |
| 1989-10-06 | $2.08 | $2.21 | 18,830 | — | — |
| 1989-10-05 | $2.08 | $2.21 | 0 | — | — |
| 1989-10-04 | $2.08 | $2.21 | 3,766 | — | — |
| 1989-10-03 | $2.07 | $2.20 | 22,596 | — | — |
| 1989-10-02 | $2.05 | $2.17 | 124,276 | — | — |
| 1989-09-29 | $2.01 | $2.14 | 71,553 | — | — |
| 1989-09-28 | $1.98 | $2.11 | 30,128 | — | — |
| 1989-09-27 | $1.99 | $2.11 | 22,596 | — | — |
| 1989-09-26 | $1.99 | $2.11 | 48,957 | — | — |
| 1989-09-25 | $1.98 | $2.11 | 79,085 | — | — |
| 1989-09-22 | $1.99 | $2.11 | 7,532 | — | — |
| 1989-09-21 | $1.99 | $2.12 | 64,021 | — | — |
| 1989-09-20 | $1.99 | $2.12 | 3,766 | — | — |
| 1989-09-19 | $1.99 | $2.11 | 135,574 | — | — |
| 1989-09-18 | $1.99 | $2.11 | 124,276 | — | — |
| 1989-09-15 | $1.95 | $2.07 | 120,510 | — | — |
| 1989-09-14 | $1.92 | $2.04 | 60,255 | — | — |
| 1989-09-13 | $1.93 | $2.05 | 18,830 | — | — |
| 1989-09-12 | $1.93 | $2.05 | 41,425 | — | — |
| 1989-09-11 | $1.94 | $2.05 | 11,298 | — | — |
| 1989-09-08 | $1.94 | $2.06 | 184,531 | — | — |
| 1989-09-07 | $1.94 | $2.05 | 3,766 | — | — |
| 1989-09-06 | $1.94 | $2.05 | 30,128 | — | — |
| 1989-09-05 | $1.96 | $2.08 | 22,596 | — | — |
| 1989-09-01 | $1.96 | $2.08 | 22,596 | — | — |
| 1989-08-31 | $1.95 | $2.07 | 11,298 | — | — |
| 1989-08-30 | $1.95 | $2.07 | 86,617 | — | — |
| 1989-08-29 | $1.98 | $2.11 | 0 | — | — |
| 1989-08-28 | $1.98 | $2.11 | 30,128 | — | — |
| 1989-08-25 | $1.97 | $2.10 | 15,064 | — | — |
| 1989-08-24 | $1.96 | $2.09 | 60,255 | — | — |
| 1989-08-23 | $1.94 | $2.06 | 139,340 | — | — |
| 1989-08-22 | $1.96 | $2.09 | 60,255 | — | — |
| 1989-08-21 | $2.00 | $2.13 | 33,893 | — | — |
| 1989-08-18 | $2.02 | $2.15 | 22,596 | — | — |
| 1989-08-17 | $2.03 | $2.15 | 67,787 | — | — |
| 1989-08-16 | $2.04 | $2.17 | 82,851 | — | — |
| 1989-08-15 | $2.00 | $2.13 | 86,617 | — | — |
| 1989-08-14 | $2.01 | $2.13 | 195,829 | — | — |
| 1989-08-11 | $2.08 | $2.21 | 120,510 | — | — |
| 1989-08-10 | $2.09 | $2.22 | 116,744 | — | — |
| 1989-08-09 | $2.13 | $2.26 | 169,467 | — | — |
| 1989-08-08 | $2.10 | $2.23 | 158,169 | — | — |
| 1989-08-07 | $2.03 | $2.15 | 101,680 | — | — |
| 1989-08-04 | $1.98 | $2.11 | 22,596 | — | — |
| 1989-08-03 | $1.99 | $2.11 | 71,553 | — | — |
| 1989-08-02 | $1.99 | $2.11 | 18,830 | — | — |
| 1989-08-01 | $1.98 | $2.10 | 169,467 | — | — |
| 1989-07-31 | $1.99 | $2.11 | 180,765 | — | — |
| 1989-07-28 | $1.96 | $2.08 | 90,383 | — | — |
| 1989-07-27 | $1.95 | $2.07 | 225,956 | — | — |
| 1989-07-26 | $1.90 | $2.02 | 45,191 | — | — |
| 1989-07-25 | $1.86 | $1.97 | 41,425 | — | — |
| 1989-07-24 | $1.86 | $1.97 | 143,106 | — | — |
| 1989-07-21 | $1.86 | $1.97 | 52,723 | — | — |
| 1989-07-20 | $1.87 | $1.98 | 222,190 | — | — |
| 1989-07-19 | $1.86 | $1.97 | 331,403 | — | — |
| 1989-07-18 | $1.87 | $1.98 | 30,128 | — | — |
| 1989-07-17 | $1.86 | $1.97 | 33,893 | — | — |
| 1989-07-14 | $1.85 | $1.96 | 48,957 | — | — |
| 1989-07-13 | $1.81 | $1.92 | 30,128 | — | — |
| 1989-07-12 | $1.81 | $1.92 | 18,830 | — | — |
| 1989-07-11 | $1.81 | $1.92 | 109,212 | — | — |
| 1989-07-10 | $1.77 | $1.87 | 79,085 | — | — |
| 1989-07-07 | $1.73 | $1.84 | 64,021 | — | — |
| 1989-07-06 | $1.71 | $1.81 | 97,914 | — | — |
| 1989-07-05 | $1.68 | $1.79 | 22,596 | — | — |
| 1989-07-03 | $1.69 | $1.79 | 154,403 | — | — |
| 1989-06-30 | $1.65 | $1.75 | 52,723 | — | — |
| 1989-06-29 | $1.66 | $1.77 | 320,105 | — | — |
| 1989-06-28 | $1.66 | $1.76 | 165,701 | — | — |
| 1989-06-27 | $1.65 | $1.75 | 184,531 | — | — |
| 1989-06-26 | $1.63 | $1.73 | 86,617 | — | — |
| 1989-06-23 | $1.60 | $1.70 | 41,425 | — | — |
| 1989-06-22 | $1.59 | $1.68 | 7,532 | — | — |
| 1989-06-21 | $1.59 | $1.69 | 180,765 | — | — |
| 1989-06-20 | $1.62 | $1.72 | 33,893 | — | — |
| 1989-06-19 | $1.63 | $1.73 | 15,064 | — | — |
| 1989-06-16 | $1.62 | $1.72 | 101,680 | — | — |
| 1989-06-15 | $1.62 | $1.72 | 139,340 | — | — |
| 1989-06-14 | $1.63 | $1.73 | 79,085 | — | — |
| 1989-06-13 | $1.61 | $1.71 | 67,787 | — | — |
| 1989-06-12 | $1.62 | $1.72 | 7,532 | — | — |
| 1989-06-09 | $1.62 | $1.72 | 173,233 | — | — |
| 1989-06-08 | $1.62 | $1.72 | 176,999 | — | — |
| 1989-06-07 | $1.61 | $1.71 | 128,042 | — | — |
| 1989-06-06 | $1.61 | $1.71 | 131,808 | — | — |
| 1989-06-05 | $1.61 | $1.71 | 22,596 | — | — |
| 1989-06-02 | $1.61 | $1.70 | 75,319 | — | — |
| 1989-06-01 | $1.60 | $1.69 | 320,105 | — | — |
| 1989-05-31 | $1.59 | $1.68 | 497,104 | — | — |
| 1989-05-30 | $1.59 | $1.68 | 86,617 | — | — |
| 1989-05-26 | $1.59 | $1.68 | 75,319 | — | — |
| 1989-05-25 | $1.59 | $1.68 | 11,298 | — | — |
| 1989-05-24 | $1.59 | $1.68 | 3,766 | — | — |
| 1989-05-23 | $1.60 | $1.69 | 18,830 | — | — |
| 1989-05-22 | $1.61 | $1.69 | 18,830 | — | — |
| 1989-05-19 | $1.61 | $1.69 | 7,532 | — | — |
| 1989-05-18 | $1.61 | $1.69 | 195,829 | — | — |
| 1989-05-17 | $1.60 | $1.69 | 37,659 | — | — |
| 1989-05-16 | $1.59 | $1.68 | 0 | — | — |
| 1989-05-15 | $1.59 | $1.68 | 67,787 | — | — |
| 1989-05-12 | $1.56 | $1.65 | 52,723 | — | — |
| 1989-05-11 | $1.54 | $1.63 | 30,128 | — | — |
| 1989-05-10 | $1.53 | $1.61 | 30,128 | — | — |
| 1989-05-09 | $1.54 | $1.62 | 26,362 | — | — |
| 1989-05-08 | $1.56 | $1.65 | 97,914 | — | — |
| 1989-05-05 | $1.62 | $1.71 | 45,191 | — | — |
| 1989-05-04 | $1.65 | $1.74 | 11,298 | — | — |
| 1989-05-03 | $1.66 | $1.75 | 22,596 | — | — |
| 1989-05-02 | $1.67 | $1.76 | 41,425 | — | — |
| 1989-05-01 | $1.68 | $1.77 | 7,532 | — | — |
| 1989-04-28 | $1.67 | $1.76 | 0 | — | — |
| 1989-04-27 | $1.67 | $1.76 | 45,191 | — | — |
| 1989-04-26 | $1.67 | $1.76 | 56,489 | — | — |
| 1989-04-25 | $1.64 | $1.73 | 37,659 | — | — |
| 1989-04-24 | $1.64 | $1.73 | 7,532 | — | — |
| 1989-04-21 | $1.65 | $1.74 | 0 | — | — |
| 1989-04-20 | $1.65 | $1.74 | 52,723 | — | — |
| 1989-04-19 | $1.64 | $1.73 | 30,128 | — | — |
| 1989-04-18 | $1.65 | $1.74 | 56,489 | — | — |
| 1989-04-17 | $1.64 | $1.73 | 3,766 | — | — |
| 1989-04-14 | $1.63 | $1.72 | 15,064 | — | — |
| 1989-04-13 | $1.63 | $1.72 | 109,212 | — | — |
| 1989-04-12 | $1.62 | $1.71 | 52,723 | — | — |
| 1989-04-11 | $1.63 | $1.71 | 18,830 | — | — |
| 1989-04-10 | $1.62 | $1.71 | 143,106 | — | — |
| 1989-04-07 | $1.61 | $1.70 | 71,553 | — | — |
| 1989-04-06 | $1.60 | $1.69 | 22,596 | — | — |
| 1989-04-05 | $1.60 | $1.69 | 18,830 | — | — |
| 1989-04-04 | $1.61 | $1.69 | 0 | — | — |
| 1989-04-03 | $1.61 | $1.69 | 22,596 | — | — |
| 1989-03-31 | $1.60 | $1.68 | 15,064 | — | — |
| 1989-03-30 | $1.59 | $1.68 | 26,362 | — | — |
| 1989-03-29 | $1.58 | $1.67 | 0 | — | — |
| 1989-03-28 | $1.58 | $1.67 | 0 | — | — |
| 1989-03-27 | $1.58 | $1.67 | 0 | — | — |
| 1989-03-23 | $1.58 | $1.67 | 11,298 | — | — |
| 1989-03-22 | $1.59 | $1.68 | 161,935 | — | — |
| 1989-03-21 | $1.59 | $1.68 | 7,532 | — | — |
| 1989-03-20 | $1.58 | $1.67 | 37,659 | — | — |
| 1989-03-17 | $1.60 | $1.69 | 22,596 | — | — |
| 1989-03-16 | $1.60 | $1.69 | 0 | — | — |
| 1989-03-15 | $1.60 | $1.69 | 33,893 | — | — |
| 1989-03-14 | $1.61 | $1.70 | 120,510 | — | — |
| 1989-03-13 | $1.61 | $1.70 | 323,871 | — | — |
| 1989-03-10 | $1.60 | $1.68 | 64,021 | — | — |
| 1989-03-09 | $1.60 | $1.68 | 82,851 | — | — |
| 1989-03-08 | $1.58 | $1.67 | 105,446 | — | — |
| 1989-03-07 | $1.58 | $1.67 | 45,191 | — | — |
| 1989-03-06 | $1.57 | $1.66 | 0 | — | — |
| 1989-03-03 | $1.57 | $1.66 | 37,659 | — | — |
| 1989-03-02 | $1.58 | $1.65 | 45,191 | — | — |
| 1989-03-01 | $1.56 | $1.63 | 37,659 | — | — |
| 1989-02-28 | $1.56 | $1.64 | 52,723 | — | — |
| 1989-02-27 | $1.56 | $1.64 | 48,957 | — | — |
| 1989-02-24 | $1.59 | $1.66 | 3,766 | — | — |
| 1989-02-23 | $1.59 | $1.66 | 37,659 | — | — |
| 1989-02-22 | $1.59 | $1.67 | 75,319 | — | — |
| 1989-02-21 | $1.62 | $1.70 | 0 | — | — |
| 1989-02-17 | $1.62 | $1.70 | 195,829 | — | — |
| 1989-02-16 | $1.61 | $1.68 | 112,978 | — | — |
| 1989-02-15 | $1.61 | $1.68 | 11,298 | — | — |
| 1989-02-14 | $1.61 | $1.69 | 37,659 | — | — |
| 1989-02-13 | $1.62 | $1.70 | 11,298 | — | — |
| 1989-02-10 | $1.62 | $1.69 | 188,297 | — | — |
| 1989-02-09 | $1.64 | $1.72 | 15,064 | — | — |
| 1989-02-08 | $1.65 | $1.72 | 26,362 | — | — |
| 1989-02-07 | $1.64 | $1.72 | 30,128 | — | — |
| 1989-02-06 | $1.64 | $1.71 | 11,298 | — | — |
| 1989-02-03 | $1.62 | $1.70 | 22,596 | — | — |
| 1989-02-02 | $1.61 | $1.68 | 97,914 | — | — |
| 1989-02-01 | $1.61 | $1.69 | 41,425 | — | — |
| 1989-01-31 | $1.61 | $1.69 | 391,658 | — | — |
| 1989-01-30 | $1.60 | $1.68 | 82,851 | — | — |
| 1989-01-27 | $1.59 | $1.66 | 30,128 | — | — |
| 1989-01-26 | $1.58 | $1.65 | 67,787 | — | — |
| 1989-01-25 | $1.52 | $1.59 | 26,362 | — | — |
| 1989-01-24 | $1.50 | $1.57 | 158,169 | — | — |
| 1989-01-23 | $1.47 | $1.54 | 48,957 | — | — |
| 1989-01-20 | $1.48 | $1.55 | 3,766 | — | — |
| 1989-01-19 | $1.48 | $1.55 | 18,830 | — | — |
| 1989-01-18 | $1.47 | $1.54 | 282,445 | — | — |
| 1989-01-17 | $1.45 | $1.52 | 3,766 | — | — |
| 1989-01-16 | $1.45 | $1.52 | 0 | — | — |
| 1989-01-13 | $1.45 | $1.52 | 15,064 | — | — |
| 1989-01-12 | $1.45 | $1.52 | 116,744 | — | — |
| 1989-01-11 | $1.46 | $1.53 | 26,362 | — | — |
| 1989-01-10 | $1.45 | $1.52 | 259,850 | — | — |
| 1989-01-09 | $1.43 | $1.50 | 30,128 | — | — |
| 1989-01-06 | $1.44 | $1.51 | 3,766 | — | — |
| 1989-01-05 | $1.44 | $1.50 | 22,596 | — | — |
| 1989-01-04 | $1.44 | $1.51 | 7,532 | — | — |
| 1989-01-03 | $1.44 | $1.51 | 97,914 | — | — |