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 | $3.13 | $3.50 | 143,438 | — | — |
| 1989-12-28 | $3.09 | $3.45 | 261,563 | — | — |
| 1989-12-27 | $3.05 | $3.41 | 326,250 | — | — |
| 1989-12-26 | $3.01 | $3.36 | 47,813 | — | — |
| 1989-12-22 | $3.02 | $3.37 | 427,500 | — | — |
| 1989-12-21 | $3.02 | $3.37 | 689,063 | — | — |
| 1989-12-20 | $3.00 | $3.35 | 340,313 | — | — |
| 1989-12-19 | $3.02 | $3.37 | 840,938 | — | — |
| 1989-12-18 | $3.02 | $3.37 | 303,750 | — | — |
| 1989-12-15 | $3.00 | $3.35 | 1,133,438 | — | — |
| 1989-12-14 | $3.02 | $3.37 | 351,563 | — | — |
| 1989-12-13 | $3.04 | $3.40 | 247,500 | — | — |
| 1989-12-12 | $3.07 | $3.43 | 660,938 | — | — |
| 1989-12-11 | $3.00 | $3.35 | 104,063 | — | — |
| 1989-12-08 | $3.00 | $3.35 | 618,750 | — | — |
| 1989-12-07 | $2.96 | $3.30 | 686,250 | — | — |
| 1989-12-06 | $2.96 | $3.30 | 312,188 | — | — |
| 1989-12-05 | $2.96 | $3.31 | 1,833,750 | — | — |
| 1989-12-04 | $2.96 | $3.30 | 762,188 | — | — |
| 1989-12-01 | $2.97 | $3.30 | 593,438 | — | — |
| 1989-11-30 | $2.90 | $3.21 | 613,125 | — | — |
| 1989-11-29 | $2.86 | $3.17 | 126,563 | — | — |
| 1989-11-28 | $2.83 | $3.14 | 495,000 | — | — |
| 1989-11-27 | $2.81 | $3.12 | 309,375 | — | — |
| 1989-11-24 | $2.78 | $3.08 | 272,813 | — | — |
| 1989-11-22 | $2.78 | $3.08 | 483,750 | — | — |
| 1989-11-21 | $2.76 | $3.06 | 798,750 | — | — |
| 1989-11-20 | $2.76 | $3.06 | 261,563 | — | — |
| 1989-11-17 | $2.76 | $3.06 | 478,125 | — | — |
| 1989-11-16 | $2.74 | $3.04 | 1,496,250 | — | — |
| 1989-11-15 | $2.73 | $3.03 | 236,250 | — | — |
| 1989-11-14 | $2.72 | $3.02 | 174,375 | — | — |
| 1989-11-13 | $2.76 | $3.06 | 424,688 | — | — |
| 1989-11-10 | $2.75 | $3.05 | 168,750 | — | — |
| 1989-11-09 | $2.72 | $3.02 | 329,063 | — | — |
| 1989-11-08 | $2.75 | $3.05 | 126,563 | — | — |
| 1989-11-07 | $2.75 | $3.05 | 255,938 | — | — |
| 1989-11-06 | $2.70 | $2.99 | 534,375 | — | — |
| 1989-11-03 | $2.73 | $3.03 | 154,688 | — | — |
| 1989-11-02 | $2.75 | $3.05 | 258,750 | — | — |
| 1989-11-01 | $2.77 | $3.08 | 284,063 | — | — |
| 1989-10-31 | $2.76 | $3.07 | 267,188 | — | — |
| 1989-10-30 | $2.72 | $3.02 | 599,063 | — | — |
| 1989-10-27 | $2.73 | $3.03 | 323,438 | — | — |
| 1989-10-26 | $2.76 | $3.06 | 337,500 | — | — |
| 1989-10-25 | $2.78 | $3.08 | 202,500 | — | — |
| 1989-10-24 | $2.76 | $3.07 | 736,875 | — | — |
| 1989-10-23 | $2.77 | $3.08 | 376,875 | — | — |
| 1989-10-20 | $2.77 | $3.07 | 371,250 | — | — |
| 1989-10-19 | $2.76 | $3.07 | 618,750 | — | — |
| 1989-10-18 | $2.77 | $3.08 | 379,688 | — | — |
| 1989-10-17 | $2.80 | $3.11 | 852,188 | — | — |
| 1989-10-16 | $2.82 | $3.13 | 1,209,375 | — | — |
| 1989-10-13 | $2.82 | $3.13 | 770,625 | — | — |
| 1989-10-12 | $2.89 | $3.20 | 194,063 | — | — |
| 1989-10-11 | $2.88 | $3.19 | 677,813 | — | — |
| 1989-10-10 | $2.91 | $3.23 | 374,063 | — | — |
| 1989-10-09 | $2.91 | $3.23 | 132,188 | — | — |
| 1989-10-06 | $2.90 | $3.22 | 267,188 | — | — |
| 1989-10-05 | $2.90 | $3.22 | 67,500 | — | — |
| 1989-10-04 | $2.90 | $3.22 | 123,750 | — | — |
| 1989-10-03 | $2.88 | $3.20 | 210,938 | — | — |
| 1989-10-02 | $2.84 | $3.16 | 565,313 | — | — |
| 1989-09-29 | $2.80 | $3.11 | 345,938 | — | — |
| 1989-09-28 | $2.77 | $3.07 | 106,875 | — | — |
| 1989-09-27 | $2.76 | $3.07 | 810,000 | — | — |
| 1989-09-26 | $2.75 | $3.05 | 759,375 | — | — |
| 1989-09-25 | $2.75 | $3.05 | 244,688 | — | — |
| 1989-09-22 | $2.77 | $3.07 | 286,875 | — | — |
| 1989-09-21 | $2.75 | $3.05 | 300,938 | — | — |
| 1989-09-20 | $2.74 | $3.04 | 292,500 | — | — |
| 1989-09-19 | $2.74 | $3.04 | 1,094,063 | — | — |
| 1989-09-18 | $2.74 | $3.04 | 292,500 | — | — |
| 1989-09-15 | $2.71 | $3.00 | 1,470,938 | — | — |
| 1989-09-14 | $2.66 | $2.95 | 556,875 | — | — |
| 1989-09-13 | $2.67 | $2.96 | 255,938 | — | — |
| 1989-09-12 | $2.68 | $2.97 | 149,063 | — | — |
| 1989-09-11 | $2.68 | $2.97 | 348,750 | — | — |
| 1989-09-08 | $2.68 | $2.97 | 478,125 | — | — |
| 1989-09-07 | $2.66 | $2.95 | 357,188 | — | — |
| 1989-09-06 | $2.66 | $2.95 | 278,438 | — | — |
| 1989-09-05 | $2.70 | $2.99 | 90,000 | — | — |
| 1989-09-01 | $2.72 | $3.02 | 433,125 | — | — |
| 1989-08-31 | $2.70 | $2.99 | 956,250 | — | — |
| 1989-08-30 | $2.72 | $3.01 | 416,250 | — | — |
| 1989-08-29 | $2.72 | $3.01 | 160,313 | — | — |
| 1989-08-28 | $2.74 | $3.02 | 365,625 | — | — |
| 1989-08-25 | $2.74 | $3.02 | 213,750 | — | — |
| 1989-08-24 | $2.74 | $3.02 | 843,750 | — | — |
| 1989-08-23 | $2.72 | $3.00 | 576,563 | — | — |
| 1989-08-22 | $2.71 | $2.99 | 362,813 | — | — |
| 1989-08-21 | $2.77 | $3.05 | 289,688 | — | — |
| 1989-08-18 | $2.82 | $3.11 | 270,000 | — | — |
| 1989-08-17 | $2.80 | $3.08 | 309,375 | — | — |
| 1989-08-16 | $2.84 | $3.13 | 202,500 | — | — |
| 1989-08-15 | $2.79 | $3.08 | 345,938 | — | — |
| 1989-08-14 | $2.78 | $3.07 | 534,375 | — | — |
| 1989-08-11 | $2.89 | $3.19 | 492,188 | — | — |
| 1989-08-10 | $2.92 | $3.23 | 1,116,563 | — | — |
| 1989-08-09 | $2.95 | $3.26 | 781,875 | — | — |
| 1989-08-08 | $2.94 | $3.24 | 1,060,313 | — | — |
| 1989-08-07 | $2.85 | $3.15 | 1,136,250 | — | — |
| 1989-08-04 | $2.76 | $3.04 | 770,625 | — | — |
| 1989-08-03 | $2.77 | $3.05 | 84,375 | — | — |
| 1989-08-02 | $2.76 | $3.04 | 331,875 | — | — |
| 1989-08-01 | $2.72 | $3.01 | 818,438 | — | — |
| 1989-07-31 | $2.80 | $3.09 | 711,563 | — | — |
| 1989-07-28 | $2.70 | $2.98 | 531,563 | — | — |
| 1989-07-27 | $2.70 | $2.98 | 399,375 | — | — |
| 1989-07-26 | $2.64 | $2.92 | 464,063 | — | — |
| 1989-07-25 | $2.57 | $2.83 | 295,313 | — | — |
| 1989-07-24 | $2.56 | $2.82 | 284,063 | — | — |
| 1989-07-21 | $2.57 | $2.83 | 748,125 | — | — |
| 1989-07-20 | $2.57 | $2.84 | 1,195,313 | — | — |
| 1989-07-19 | $2.59 | $2.85 | 669,375 | — | — |
| 1989-07-18 | $2.55 | $2.81 | 402,188 | — | — |
| 1989-07-17 | $2.55 | $2.81 | 672,188 | — | — |
| 1989-07-14 | $2.57 | $2.84 | 1,234,688 | — | — |
| 1989-07-13 | $2.46 | $2.72 | 416,250 | — | — |
| 1989-07-12 | $2.48 | $2.74 | 255,938 | — | — |
| 1989-07-11 | $2.46 | $2.72 | 444,375 | — | — |
| 1989-07-10 | $2.45 | $2.70 | 1,091,250 | — | — |
| 1989-07-07 | $2.40 | $2.65 | 607,500 | — | — |
| 1989-07-06 | $2.33 | $2.57 | 525,938 | — | — |
| 1989-07-05 | $2.32 | $2.55 | 337,500 | — | — |
| 1989-07-03 | $2.29 | $2.53 | 329,063 | — | — |
| 1989-06-30 | $2.28 | $2.52 | 984,375 | — | — |
| 1989-06-29 | $2.27 | $2.51 | 1,507,500 | — | — |
| 1989-06-28 | $2.28 | $2.51 | 829,688 | — | — |
| 1989-06-27 | $2.28 | $2.51 | 2,086,875 | — | — |
| 1989-06-26 | $2.25 | $2.48 | 1,625,625 | — | — |
| 1989-06-23 | $2.25 | $2.48 | 1,226,250 | — | — |
| 1989-06-22 | $2.20 | $2.42 | 1,091,250 | — | — |
| 1989-06-21 | $2.17 | $2.39 | 1,656,563 | — | — |
| 1989-06-20 | $2.21 | $2.44 | 1,515,938 | — | — |
| 1989-06-19 | $2.26 | $2.50 | 781,875 | — | — |
| 1989-06-16 | $2.24 | $2.48 | 1,541,250 | — | — |
| 1989-06-15 | $2.24 | $2.47 | 734,063 | — | — |
| 1989-06-14 | $2.27 | $2.50 | 388,125 | — | — |
| 1989-06-13 | $2.26 | $2.50 | 615,938 | — | — |
| 1989-06-12 | $2.28 | $2.51 | 593,438 | — | — |
| 1989-06-09 | $2.28 | $2.51 | 399,375 | — | — |
| 1989-06-08 | $2.26 | $2.50 | 1,642,500 | — | — |
| 1989-06-07 | $2.25 | $2.49 | 984,375 | — | — |
| 1989-06-06 | $2.24 | $2.47 | 1,020,938 | — | — |
| 1989-06-05 | $2.24 | $2.47 | 219,375 | — | — |
| 1989-06-02 | $2.25 | $2.46 | 492,188 | — | — |
| 1989-06-01 | $2.23 | $2.44 | 1,226,250 | — | — |
| 1989-05-31 | $2.21 | $2.42 | 497,813 | — | — |
| 1989-05-30 | $2.24 | $2.45 | 638,438 | — | — |
| 1989-05-26 | $2.25 | $2.47 | 1,155,938 | — | — |
| 1989-05-25 | $2.22 | $2.44 | 286,875 | — | — |
| 1989-05-24 | $2.19 | $2.40 | 3,701,250 | — | — |
| 1989-05-23 | $2.21 | $2.42 | 3,805,313 | — | — |
| 1989-05-22 | $2.24 | $2.45 | 419,063 | — | — |
| 1989-05-19 | $2.22 | $2.44 | 734,063 | — | — |
| 1989-05-18 | $2.21 | $2.43 | 576,563 | — | — |
| 1989-05-17 | $2.22 | $2.44 | 1,217,813 | — | — |
| 1989-05-16 | $2.20 | $2.41 | 385,313 | — | — |
| 1989-05-15 | $2.20 | $2.41 | 480,938 | — | — |
| 1989-05-12 | $2.18 | $2.39 | 731,250 | — | — |
| 1989-05-11 | $2.13 | $2.34 | 866,250 | — | — |
| 1989-05-10 | $2.09 | $2.29 | 790,313 | — | — |
| 1989-05-09 | $2.09 | $2.29 | 855,000 | — | — |
| 1989-05-08 | $2.13 | $2.33 | 618,750 | — | — |
| 1989-05-05 | $2.23 | $2.44 | 1,096,875 | — | — |
| 1989-05-04 | $2.29 | $2.51 | 790,313 | — | — |
| 1989-05-03 | $2.32 | $2.54 | 120,938 | — | — |
| 1989-05-02 | $2.33 | $2.56 | 306,563 | — | — |
| 1989-05-01 | $2.34 | $2.57 | 1,448,438 | — | — |
| 1989-04-28 | $2.36 | $2.58 | 517,500 | — | — |
| 1989-04-27 | $2.36 | $2.59 | 621,563 | — | — |
| 1989-04-26 | $2.32 | $2.54 | 239,063 | — | — |
| 1989-04-25 | $2.31 | $2.53 | 658,125 | — | — |
| 1989-04-24 | $2.30 | $2.52 | 489,375 | — | — |
| 1989-04-21 | $2.30 | $2.52 | 1,071,563 | — | — |
| 1989-04-20 | $2.29 | $2.51 | 365,625 | — | — |
| 1989-04-19 | $2.30 | $2.52 | 497,813 | — | — |
| 1989-04-18 | $2.30 | $2.52 | 900,000 | — | — |
| 1989-04-17 | $2.27 | $2.48 | 112,500 | — | — |
| 1989-04-14 | $2.27 | $2.48 | 458,438 | — | — |
| 1989-04-13 | $2.25 | $2.47 | 171,563 | — | — |
| 1989-04-12 | $2.28 | $2.50 | 345,938 | — | — |
| 1989-04-11 | $2.26 | $2.48 | 281,250 | — | — |
| 1989-04-10 | $2.26 | $2.48 | 720,000 | — | — |
| 1989-04-07 | $2.24 | $2.45 | 615,938 | — | — |
| 1989-04-06 | $2.21 | $2.42 | 272,813 | — | — |
| 1989-04-05 | $2.22 | $2.44 | 520,313 | — | — |
| 1989-04-04 | $2.21 | $2.42 | 1,035,000 | — | — |
| 1989-04-03 | $2.21 | $2.42 | 1,237,500 | — | — |
| 1989-03-31 | $2.21 | $2.42 | 326,250 | — | — |
| 1989-03-30 | $2.20 | $2.41 | 461,250 | — | — |
| 1989-03-29 | $2.18 | $2.39 | 374,063 | — | — |
| 1989-03-28 | $2.20 | $2.41 | 365,625 | — | — |
| 1989-03-27 | $2.20 | $2.41 | 292,500 | — | — |
| 1989-03-23 | $2.17 | $2.38 | 222,188 | — | — |
| 1989-03-22 | $2.19 | $2.40 | 286,875 | — | — |
| 1989-03-21 | $2.21 | $2.42 | 281,250 | — | — |
| 1989-03-20 | $2.19 | $2.40 | 210,938 | — | — |
| 1989-03-17 | $2.22 | $2.44 | 1,591,875 | — | — |
| 1989-03-16 | $2.24 | $2.46 | 236,250 | — | — |
| 1989-03-15 | $2.23 | $2.44 | 497,813 | — | — |
| 1989-03-14 | $2.21 | $2.42 | 1,805,625 | — | — |
| 1989-03-13 | $2.23 | $2.44 | 691,875 | — | — |
| 1989-03-10 | $2.21 | $2.43 | 289,688 | — | — |
| 1989-03-09 | $2.24 | $2.45 | 233,438 | — | — |
| 1989-03-08 | $2.20 | $2.41 | 267,188 | — | — |
| 1989-03-07 | $2.18 | $2.39 | 326,250 | — | — |
| 1989-03-06 | $2.20 | $2.41 | 815,625 | — | — |
| 1989-03-03 | $2.16 | $2.36 | 1,212,188 | — | — |
| 1989-03-02 | $2.16 | $2.35 | 450,000 | — | — |
| 1989-03-01 | $2.13 | $2.32 | 419,063 | — | — |
| 1989-02-28 | $2.13 | $2.32 | 942,188 | — | — |
| 1989-02-27 | $2.13 | $2.32 | 599,063 | — | — |
| 1989-02-24 | $2.17 | $2.36 | 1,546,875 | — | — |
| 1989-02-23 | $2.21 | $2.40 | 500,625 | — | — |
| 1989-02-22 | $2.20 | $2.39 | 483,750 | — | — |
| 1989-02-21 | $2.24 | $2.43 | 160,313 | — | — |
| 1989-02-17 | $2.27 | $2.47 | 298,125 | — | — |
| 1989-02-16 | $2.26 | $2.46 | 1,954,688 | — | — |
| 1989-02-15 | $2.26 | $2.46 | 309,375 | — | — |
| 1989-02-14 | $2.26 | $2.46 | 531,563 | — | — |
| 1989-02-13 | $2.27 | $2.47 | 1,085,625 | — | — |
| 1989-02-10 | $2.28 | $2.48 | 1,898,438 | — | — |
| 1989-02-09 | $2.32 | $2.52 | 1,845,000 | — | — |
| 1989-02-08 | $2.33 | $2.53 | 829,688 | — | — |
| 1989-02-07 | $2.33 | $2.54 | 1,105,313 | — | — |
| 1989-02-06 | $2.34 | $2.55 | 990,000 | — | — |
| 1989-02-03 | $2.31 | $2.51 | 523,125 | — | — |
| 1989-02-02 | $2.27 | $2.47 | 675,000 | — | — |
| 1989-02-01 | $2.27 | $2.47 | 112,500 | — | — |
| 1989-01-31 | $2.29 | $2.49 | 849,375 | — | — |
| 1989-01-30 | $2.29 | $2.49 | 354,375 | — | — |
| 1989-01-27 | $2.26 | $2.46 | 1,237,500 | — | — |
| 1989-01-26 | $2.23 | $2.42 | 1,417,500 | — | — |
| 1989-01-25 | $2.14 | $2.33 | 500,625 | — | — |
| 1989-01-24 | $2.12 | $2.30 | 1,192,500 | — | — |
| 1989-01-23 | $2.04 | $2.22 | 762,188 | — | — |
| 1989-01-20 | $2.08 | $2.26 | 472,500 | — | — |
| 1989-01-19 | $2.09 | $2.27 | 596,250 | — | — |
| 1989-01-18 | $2.08 | $2.26 | 615,938 | — | — |
| 1989-01-17 | $2.04 | $2.22 | 452,813 | — | — |
| 1989-01-16 | $2.04 | $2.22 | 250,313 | — | — |
| 1989-01-13 | $2.02 | $2.20 | 534,375 | — | — |
| 1989-01-12 | $2.02 | $2.20 | 1,023,750 | — | — |
| 1989-01-11 | $2.04 | $2.22 | 264,375 | — | — |
| 1989-01-10 | $2.04 | $2.22 | 424,688 | — | — |
| 1989-01-09 | $2.01 | $2.19 | 1,229,063 | — | — |
| 1989-01-06 | $2.02 | $2.20 | 1,358,438 | — | — |
| 1989-01-05 | $2.01 | $2.19 | 514,688 | — | — |
| 1989-01-04 | $2.02 | $2.20 | 1,580,625 | — | — |
| 1989-01-03 | $2.02 | $2.20 | 722,813 | — | — |