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
- 1983-08-04 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 | $3.72 | $3.77 | 974,927 | — | — |
| 1989-12-28 | $3.64 | $3.69 | 794,312 | — | — |
| 1989-12-27 | $3.64 | $3.69 | 13,843 | — | — |
| 1989-12-26 | $3.60 | $3.66 | 0 | — | — |
| 1989-12-22 | $3.60 | $3.66 | 379,028 | — | — |
| 1989-12-21 | $3.60 | $3.65 | 220,825 | — | — |
| 1989-12-20 | $3.57 | $3.61 | 165,454 | — | — |
| 1989-12-19 | $3.53 | $3.58 | 86,353 | — | — |
| 1989-12-18 | $3.53 | $3.58 | 110,083 | — | — |
| 1989-12-15 | $3.64 | $3.69 | 20,435 | — | — |
| 1989-12-14 | $3.64 | $3.69 | 10,547 | — | — |
| 1989-12-13 | $3.60 | $3.65 | 212,915 | — | — |
| 1989-12-12 | $3.64 | $3.69 | 170,728 | — | — |
| 1989-12-11 | $3.57 | $3.61 | 12,524 | — | — |
| 1989-12-08 | $3.64 | $3.69 | 1,178,613 | — | — |
| 1989-12-07 | $3.57 | $3.61 | 696,094 | — | — |
| 1989-12-06 | $3.53 | $3.58 | 1,164,771 | — | — |
| 1989-12-05 | $3.53 | $3.58 | 62,622 | — | — |
| 1989-12-04 | $3.53 | $3.58 | 57,349 | — | — |
| 1989-12-01 | $3.53 | $3.58 | 237,964 | — | — |
| 1989-11-30 | $3.43 | $3.48 | 366,504 | — | — |
| 1989-11-29 | $3.38 | $3.42 | 432,422 | — | — |
| 1989-11-28 | $3.34 | $3.38 | 670,386 | — | — |
| 1989-11-27 | $3.34 | $3.38 | 603,149 | — | — |
| 1989-11-24 | $3.24 | $3.29 | 5,273 | — | — |
| 1989-11-22 | $3.24 | $3.29 | 152,271 | — | — |
| 1989-11-21 | $3.19 | $3.23 | 5,933 | — | — |
| 1989-11-20 | $3.26 | $3.31 | 23,730 | — | — |
| 1989-11-17 | $3.19 | $3.23 | 415,942 | — | — |
| 1989-11-16 | $3.19 | $3.23 | 235,986 | — | — |
| 1989-11-15 | $3.15 | $3.19 | 284,106 | — | — |
| 1989-11-14 | $3.17 | $3.21 | 375,073 | — | — |
| 1989-11-13 | $3.19 | $3.23 | 54,712 | — | — |
| 1989-11-10 | $3.15 | $3.19 | 65,918 | — | — |
| 1989-11-09 | $3.15 | $3.19 | 187,207 | — | — |
| 1989-11-08 | $3.11 | $3.15 | 289,380 | — | — |
| 1989-11-07 | $3.11 | $3.15 | 589,966 | — | — |
| 1989-11-06 | $3.07 | $3.11 | 427,148 | — | — |
| 1989-11-03 | $3.17 | $3.21 | 183,252 | — | — |
| 1989-11-02 | $3.19 | $3.23 | 218,848 | — | — |
| 1989-11-01 | $3.19 | $3.23 | 166,113 | — | — |
| 1989-10-31 | $3.19 | $3.23 | 137,109 | — | — |
| 1989-10-30 | $3.19 | $3.23 | 112,061 | — | — |
| 1989-10-27 | $3.11 | $3.15 | 67,896 | — | — |
| 1989-10-26 | $3.11 | $3.15 | 16,479 | — | — |
| 1989-10-25 | $3.19 | $3.23 | 100,195 | — | — |
| 1989-10-24 | $3.13 | $3.17 | 521,411 | — | — |
| 1989-10-23 | $3.26 | $3.31 | 33,618 | — | — |
| 1989-10-20 | $3.19 | $3.23 | 31,641 | — | — |
| 1989-10-19 | $3.26 | $3.31 | 315,747 | — | — |
| 1989-10-18 | $3.22 | $3.27 | 344,092 | — | — |
| 1989-10-17 | $3.19 | $3.23 | 555,029 | — | — |
| 1989-10-16 | $3.19 | $3.23 | 392,212 | — | — |
| 1989-10-13 | $3.22 | $3.27 | 123,926 | — | — |
| 1989-10-12 | $3.30 | $3.34 | 265,649 | — | — |
| 1989-10-11 | $3.41 | $3.46 | 81,079 | — | — |
| 1989-10-10 | $3.41 | $3.46 | 276,855 | — | — |
| 1989-10-09 | $3.38 | $3.42 | 135,791 | — | — |
| 1989-10-06 | $3.36 | $3.40 | 102,173 | — | — |
| 1989-10-05 | $3.38 | $3.42 | 18,457 | — | — |
| 1989-10-04 | $3.38 | $3.42 | 991,406 | — | — |
| 1989-10-03 | $3.38 | $3.42 | 475,928 | — | — |
| 1989-10-02 | $3.22 | $3.27 | 88,330 | — | — |
| 1989-09-29 | $3.17 | $3.21 | 333,710 | — | — |
| 1989-09-28 | $3.19 | $3.23 | 204,346 | — | — |
| 1989-09-27 | $3.13 | $3.17 | 227,417 | — | — |
| 1989-09-26 | $3.06 | $3.11 | 178,802 | — | — |
| 1989-09-25 | $3.09 | $3.14 | 486,969 | — | — |
| 1989-09-22 | $3.06 | $3.10 | 18,951 | — | — |
| 1989-09-21 | $3.09 | $3.13 | 89,813 | — | — |
| 1989-09-20 | $3.09 | $3.13 | 173,035 | — | — |
| 1989-09-19 | $3.13 | $3.17 | 321,350 | — | — |
| 1989-09-18 | $3.11 | $3.15 | 590,790 | — | — |
| 1989-09-15 | $3.19 | $3.23 | 300,751 | — | — |
| 1989-09-14 | $3.17 | $3.21 | 279,327 | — | — |
| 1989-09-13 | $3.22 | $3.26 | 942,627 | — | — |
| 1989-09-12 | $3.16 | $3.20 | 1,598,511 | — | — |
| 1989-09-11 | $2.97 | $3.01 | 51,910 | — | — |
| 1989-09-08 | $3.00 | $3.04 | 237,305 | — | — |
| 1989-09-07 | $3.00 | $3.04 | 550,415 | — | — |
| 1989-09-06 | $3.02 | $3.06 | 354,309 | — | — |
| 1989-09-05 | $3.00 | $3.04 | 210,937 | — | — |
| 1989-09-01 | $3.06 | $3.10 | 184,570 | — | — |
| 1989-08-31 | $3.06 | $3.10 | 50,262 | — | — |
| 1989-08-30 | $3.06 | $3.10 | 96,405 | — | — |
| 1989-08-29 | $2.97 | $3.01 | 88,165 | — | — |
| 1989-08-28 | $3.03 | $3.07 | 4,120 | — | — |
| 1989-08-25 | $3.02 | $3.06 | 41,199 | — | — |
| 1989-08-24 | $2.97 | $3.01 | 30,487 | — | — |
| 1989-08-23 | $2.94 | $2.98 | 21,423 | — | — |
| 1989-08-22 | $2.94 | $2.98 | 92,285 | — | — |
| 1989-08-21 | $3.05 | $3.09 | 22,247 | — | — |
| 1989-08-18 | $3.00 | $3.04 | 13,184 | — | — |
| 1989-08-17 | $2.97 | $3.01 | 21,423 | — | — |
| 1989-08-16 | $3.03 | $3.07 | 131,836 | — | — |
| 1989-08-15 | $3.03 | $3.07 | 356,781 | — | — |
| 1989-08-14 | $3.06 | $3.10 | 18,951 | — | — |
| 1989-08-11 | $3.06 | $3.10 | 190,338 | — | — |
| 1989-08-10 | $3.06 | $3.10 | 175,507 | — | — |
| 1989-08-09 | $3.03 | $3.07 | 1,086,823 | — | — |
| 1989-08-08 | $3.06 | $3.10 | 15,656 | — | — |
| 1989-08-07 | $3.09 | $3.13 | 48,615 | — | — |
| 1989-08-04 | $3.03 | $3.07 | 179,626 | — | — |
| 1989-08-03 | $3.11 | $3.15 | 476,257 | — | — |
| 1989-08-02 | $3.06 | $3.10 | 39,551 | — | — |
| 1989-08-01 | $3.03 | $3.07 | 88,165 | — | — |
| 1989-07-31 | $3.09 | $3.13 | 415,283 | — | — |
| 1989-07-28 | $3.09 | $3.13 | 36,255 | — | — |
| 1989-07-27 | $3.16 | $3.20 | 163,971 | — | — |
| 1989-07-26 | $3.11 | $3.15 | 187,866 | — | — |
| 1989-07-25 | $3.03 | $3.07 | 7,416 | — | — |
| 1989-07-24 | $3.00 | $3.04 | 412,811 | — | — |
| 1989-07-21 | $2.97 | $3.01 | 74,982 | — | — |
| 1989-07-20 | $2.97 | $3.01 | 485,321 | — | — |
| 1989-07-19 | $2.94 | $2.98 | 227,417 | — | — |
| 1989-07-18 | $2.88 | $2.92 | 814,087 | — | — |
| 1989-07-17 | $2.85 | $2.89 | 174,683 | — | — |
| 1989-07-14 | $2.85 | $2.89 | 134,308 | — | — |
| 1989-07-13 | $2.79 | $2.83 | 34,607 | — | — |
| 1989-07-12 | $2.82 | $2.86 | 201,050 | — | — |
| 1989-07-11 | $2.82 | $2.86 | 194,458 | — | — |
| 1989-07-10 | $2.82 | $2.86 | 70,862 | — | — |
| 1989-07-07 | $2.82 | $2.86 | 21,423 | — | — |
| 1989-07-06 | $2.79 | $2.83 | 435,059 | — | — |
| 1989-07-05 | $2.79 | $2.83 | 66,742 | — | — |
| 1989-07-03 | $2.76 | $2.80 | 188,690 | — | — |
| 1989-06-30 | $2.82 | $2.86 | 278,503 | — | — |
| 1989-06-29 | $2.82 | $2.86 | 688,019 | — | — |
| 1989-06-28 | $2.88 | $2.92 | 81,573 | — | — |
| 1989-06-27 | $2.88 | $2.92 | 32,959 | — | — |
| 1989-06-26 | $2.82 | $2.86 | 13,184 | — | — |
| 1989-06-23 | $2.85 | $2.89 | 15,656 | — | — |
| 1989-06-22 | $2.91 | $2.95 | 84,869 | — | — |
| 1989-06-21 | $2.88 | $2.92 | 313,110 | — | — |
| 1989-06-20 | $2.94 | $2.98 | 26,367 | — | — |
| 1989-06-19 | $2.91 | $2.95 | 215,057 | — | — |
| 1989-06-16 | $2.91 | $2.95 | 933,563 | — | — |
| 1989-06-15 | $2.91 | $2.95 | 369,965 | — | — |
| 1989-06-14 | $2.91 | $2.95 | 383,972 | — | — |
| 1989-06-13 | $2.88 | $2.92 | 43,671 | — | — |
| 1989-06-12 | $2.82 | $2.86 | 182,922 | — | — |
| 1989-06-09 | $2.85 | $2.89 | 160,675 | — | — |
| 1989-06-08 | $2.82 | $2.86 | 55,206 | — | — |
| 1989-06-07 | $2.79 | $2.82 | 27,191 | — | — |
| 1989-06-06 | $2.82 | $2.86 | 319,702 | — | — |
| 1989-06-05 | $2.85 | $2.89 | 282,623 | — | — |
| 1989-06-02 | $2.73 | $2.76 | 1,574,615 | — | — |
| 1989-06-01 | $2.67 | $2.70 | 321,350 | — | — |
| 1989-05-31 | $2.58 | $2.61 | 527,344 | — | — |
| 1989-05-30 | $2.52 | $2.55 | 126,892 | — | — |
| 1989-05-26 | $2.46 | $2.49 | 26,367 | — | — |
| 1989-05-25 | $2.52 | $2.55 | 60,974 | — | — |
| 1989-05-24 | $2.46 | $2.49 | 215,057 | — | — |
| 1989-05-23 | $2.55 | $2.58 | 184,570 | — | — |
| 1989-05-22 | $2.55 | $2.58 | 4,358,826 | — | — |
| 1989-05-19 | $2.55 | $2.58 | 626,221 | — | — |
| 1989-05-18 | $2.58 | $2.61 | 316,406 | — | — |
| 1989-05-17 | $2.61 | $2.64 | 654,236 | — | — |
| 1989-05-16 | $2.46 | $2.49 | 1,394,165 | — | — |
| 1989-05-15 | $2.55 | $2.58 | 1,193,115 | — | — |
| 1989-05-12 | $2.70 | $2.73 | 399,628 | — | — |
| 1989-05-11 | $2.70 | $2.73 | 550,415 | — | — |
| 1989-05-10 | $2.67 | $2.70 | 58,502 | — | — |
| 1989-05-09 | $2.67 | $2.70 | 432,587 | — | — |
| 1989-05-08 | $2.61 | $2.64 | 201,874 | — | — |
| 1989-05-05 | $2.61 | $2.64 | 105,469 | — | — |
| 1989-05-04 | $2.61 | $2.64 | 922,028 | — | — |
| 1989-05-03 | $2.67 | $2.70 | 697,906 | — | — |
| 1989-05-02 | $2.70 | $2.73 | 105,469 | — | — |
| 1989-05-01 | $2.67 | $2.70 | 92,285 | — | — |
| 1989-04-28 | $2.64 | $2.67 | 319,702 | — | — |
| 1989-04-27 | $2.70 | $2.73 | 2,248,627 | — | — |
| 1989-04-26 | $2.67 | $2.70 | 1,651,245 | — | — |
| 1989-04-25 | $2.55 | $2.58 | 955,811 | — | — |
| 1989-04-24 | $2.43 | $2.46 | 142,548 | — | — |
| 1989-04-21 | $2.37 | $2.39 | 308,990 | — | — |
| 1989-04-20 | $2.43 | $2.46 | 35,431 | — | — |
| 1989-04-19 | $2.37 | $2.39 | 83,221 | — | — |
| 1989-04-18 | $2.43 | $2.46 | 299,103 | — | — |
| 1989-04-17 | $2.37 | $2.39 | 299,927 | — | — |
| 1989-04-14 | $2.40 | $2.43 | 46,967 | — | — |
| 1989-04-13 | $2.37 | $2.39 | 307,343 | — | — |
| 1989-04-12 | $2.37 | $2.39 | 29,663 | — | — |
| 1989-04-11 | $2.37 | $2.39 | 23,895 | — | — |
| 1989-04-10 | $2.37 | $2.39 | 33,783 | — | — |
| 1989-04-07 | $2.37 | $2.39 | 18,951 | — | — |
| 1989-04-06 | $2.34 | $2.36 | 6,592 | — | — |
| 1989-04-05 | $2.35 | $2.38 | 900,604 | — | — |
| 1989-04-04 | $2.34 | $2.36 | 213,409 | — | — |
| 1989-04-03 | $2.31 | $2.33 | 126,068 | — | — |
| 1989-03-31 | $2.34 | $2.36 | 312,286 | — | — |
| 1989-03-30 | $2.37 | $2.39 | 149,963 | — | — |
| 1989-03-29 | $2.37 | $2.39 | 328,766 | — | — |
| 1989-03-28 | $2.37 | $2.39 | 4,120 | — | — |
| 1989-03-27 | $2.31 | $2.33 | 374,908 | — | — |
| 1989-03-23 | $2.31 | $2.33 | 93,109 | — | — |
| 1989-03-22 | $2.25 | $2.27 | 13,184 | — | — |
| 1989-03-21 | $2.29 | $2.32 | 32,135 | — | — |
| 1989-03-20 | $2.25 | $2.27 | 41,199 | — | — |
| 1989-03-17 | $2.31 | $2.33 | 15,656 | — | — |
| 1989-03-16 | $2.32 | $2.35 | 326,294 | — | — |
| 1989-03-15 | $2.37 | $2.39 | 333,710 | — | — |
| 1989-03-14 | $2.37 | $2.39 | 25,543 | — | — |
| 1989-03-13 | $2.34 | $2.36 | 92,285 | — | — |
| 1989-03-10 | $2.31 | $2.33 | 128,540 | — | — |
| 1989-03-09 | $2.34 | $2.36 | 463,074 | — | — |
| 1989-03-08 | $2.40 | $2.42 | 514,160 | — | — |
| 1989-03-07 | $2.34 | $2.36 | 582,550 | — | — |
| 1989-03-06 | $2.34 | $2.36 | 315,582 | — | — |
| 1989-03-03 | $2.34 | $2.36 | 14,832 | — | — |
| 1989-03-02 | $2.34 | $2.36 | 10,712 | — | — |
| 1989-03-01 | $2.31 | $2.33 | 181,274 | — | — |
| 1989-02-28 | $2.28 | $2.30 | 267,792 | — | — |
| 1989-02-27 | $2.28 | $2.30 | 20,599 | — | — |
| 1989-02-24 | $2.28 | $2.30 | 34,607 | — | — |
| 1989-02-23 | $2.25 | $2.27 | 88,165 | — | — |
| 1989-02-22 | $2.28 | $2.30 | 78,278 | — | — |
| 1989-02-21 | $2.25 | $2.27 | 49,438 | — | — |
| 1989-02-17 | $2.31 | $2.33 | 36,255 | — | — |
| 1989-02-16 | $2.28 | $2.30 | 30,487 | — | — |
| 1989-02-15 | $2.28 | $2.30 | 44,495 | — | — |
| 1989-02-14 | $2.21 | $2.24 | 326,294 | — | — |
| 1989-02-13 | $2.18 | $2.21 | 16,479 | — | — |
| 1989-02-10 | $2.20 | $2.22 | 39,551 | — | — |
| 1989-02-09 | $2.21 | $2.24 | 39,551 | — | — |
| 1989-02-08 | $2.21 | $2.24 | 85,693 | — | — |
| 1989-02-07 | $2.18 | $2.21 | 925,323 | — | — |
| 1989-02-06 | $2.25 | $2.27 | 170,563 | — | — |
| 1989-02-03 | $2.28 | $2.30 | 98,053 | — | — |
| 1989-02-02 | $2.25 | $2.27 | 131,836 | — | — |
| 1989-02-01 | $2.28 | $2.30 | 79,926 | — | — |
| 1989-01-31 | $2.25 | $2.27 | 152,435 | — | — |
| 1989-01-30 | $2.18 | $2.21 | 245,544 | — | — |
| 1989-01-27 | $2.18 | $2.21 | 92,285 | — | — |
| 1989-01-26 | $2.17 | $2.19 | 761,353 | — | — |
| 1989-01-25 | $2.15 | $2.18 | 36,255 | — | — |
| 1989-01-24 | $2.15 | $2.18 | 49,438 | — | — |
| 1989-01-23 | $2.15 | $2.18 | 39,551 | — | — |
| 1989-01-20 | $2.18 | $2.21 | 136,780 | — | — |
| 1989-01-19 | $2.15 | $2.18 | 78,278 | — | — |
| 1989-01-18 | $2.06 | $2.09 | 7,416 | — | — |
| 1989-01-17 | $2.06 | $2.09 | 37,903 | — | — |
| 1989-01-16 | $2.03 | $2.06 | 68,390 | — | — |
| 1989-01-13 | $2.03 | $2.06 | 22,247 | — | — |
| 1989-01-12 | $2.05 | $2.07 | 70,862 | — | — |
| 1989-01-11 | $2.03 | $2.06 | 8,240 | — | — |
| 1989-01-10 | $2.03 | $2.06 | 7,416 | — | — |
| 1989-01-09 | $2.00 | $2.02 | 14,008 | — | — |
| 1989-01-06 | $1.97 | $1.99 | 18,951 | — | — |
| 1989-01-05 | $1.97 | $1.99 | 72,510 | — | — |
| 1989-01-04 | $2.03 | $2.06 | 28,839 | — | — |
| 1989-01-03 | $2.03 | $2.06 | 746,521 | — | — |