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
- 1983-09-14 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 | $3.06 | $4.09 | 381,111 | — | — |
| 1989-12-28 | $2.92 | $3.91 | 270,527 | — | — |
| 1989-12-27 | $2.79 | $3.74 | 62,648 | — | — |
| 1989-12-26 | $2.79 | $3.74 | 9,492 | — | — |
| 1989-12-22 | $2.74 | $3.67 | 123,398 | — | — |
| 1989-12-21 | $2.77 | $3.70 | 199,336 | — | — |
| 1989-12-20 | $2.74 | $3.67 | 52,682 | — | — |
| 1989-12-19 | $2.82 | $3.77 | 28,477 | — | — |
| 1989-12-18 | $2.87 | $3.84 | 36,545 | — | — |
| 1989-12-15 | $2.95 | $3.95 | 311,344 | — | — |
| 1989-12-14 | $2.98 | $3.98 | 69,293 | — | — |
| 1989-12-13 | $2.98 | $3.98 | 135,264 | — | — |
| 1989-12-12 | $2.95 | $3.95 | 33,223 | — | — |
| 1989-12-11 | $2.95 | $3.95 | 32,748 | — | — |
| 1989-12-08 | $2.95 | $3.95 | 233,508 | — | — |
| 1989-12-07 | $3.00 | $4.02 | 69,293 | — | — |
| 1989-12-06 | $3.11 | $4.16 | 271,002 | — | — |
| 1989-12-05 | $2.92 | $3.91 | 60,275 | — | — |
| 1989-12-04 | $2.92 | $3.91 | 249,645 | — | — |
| 1989-12-01 | $3.08 | $4.13 | 46,037 | — | — |
| 1989-11-30 | $2.95 | $3.95 | 28,002 | — | — |
| 1989-11-29 | $3.00 | $4.02 | 118,652 | — | — |
| 1989-11-28 | $3.03 | $4.06 | 79,734 | — | — |
| 1989-11-27 | $2.95 | $3.95 | 101,092 | — | — |
| 1989-11-24 | $2.90 | $3.88 | 54,580 | — | — |
| 1989-11-22 | $2.95 | $3.95 | 327,006 | — | — |
| 1989-11-21 | $2.87 | $3.84 | 390,604 | — | — |
| 1989-11-20 | $2.95 | $3.95 | 63,123 | — | — |
| 1989-11-17 | $3.00 | $4.02 | 93,498 | — | — |
| 1989-11-16 | $3.00 | $4.02 | 66,920 | — | — |
| 1989-11-15 | $3.00 | $4.02 | 164,215 | — | — |
| 1989-11-14 | $2.90 | $3.88 | 321,785 | — | — |
| 1989-11-13 | $2.95 | $3.95 | 238,254 | — | — |
| 1989-11-10 | $2.82 | $3.77 | 269,104 | — | — |
| 1989-11-09 | $2.74 | $3.67 | 288,088 | — | — |
| 1989-11-08 | $2.55 | $3.42 | 385,857 | — | — |
| 1989-11-07 | $2.48 | $3.31 | 105,363 | — | — |
| 1989-11-06 | $2.50 | $3.35 | 176,080 | — | — |
| 1989-11-03 | $2.63 | $3.53 | 168,012 | — | — |
| 1989-11-02 | $2.71 | $3.63 | 146,654 | — | — |
| 1989-11-01 | $2.82 | $3.77 | 81,158 | — | — |
| 1989-10-31 | $2.82 | $3.77 | 141,908 | — | — |
| 1989-10-30 | $2.82 | $3.77 | 451,828 | — | — |
| 1989-10-27 | $2.82 | $3.77 | 506,883 | — | — |
| 1989-10-26 | $2.84 | $3.81 | 335,549 | — | — |
| 1989-10-25 | $2.87 | $3.84 | 149,502 | — | — |
| 1989-10-24 | $2.90 | $3.88 | 263,408 | — | — |
| 1989-10-23 | $2.90 | $3.88 | 6,645 | — | — |
| 1989-10-20 | $2.84 | $3.81 | 15,662 | — | — |
| 1989-10-19 | $2.87 | $3.84 | 85,904 | — | — |
| 1989-10-18 | $2.71 | $3.63 | 281,443 | — | — |
| 1989-10-17 | $2.77 | $3.70 | 531,088 | — | — |
| 1989-10-16 | $2.79 | $3.74 | 832,465 | — | — |
| 1989-10-13 | $3.06 | $4.09 | 670,148 | — | — |
| 1989-10-12 | $3.16 | $4.23 | 155,672 | — | — |
| 1989-10-11 | $3.16 | $4.23 | 289,986 | — | — |
| 1989-10-10 | $3.16 | $4.23 | 76,887 | — | — |
| 1989-10-09 | $3.16 | $4.23 | 52,682 | — | — |
| 1989-10-06 | $3.24 | $4.34 | 618,416 | — | — |
| 1989-10-05 | $3.08 | $4.13 | 245,373 | — | — |
| 1989-10-04 | $3.06 | $4.09 | 269,104 | — | — |
| 1989-10-03 | $3.00 | $4.02 | 613,195 | — | — |
| 1989-10-02 | $3.00 | $4.02 | 38,918 | — | — |
| 1989-09-29 | $3.06 | $4.09 | 380,162 | — | — |
| 1989-09-28 | $2.87 | $3.84 | 4,746 | — | — |
| 1989-09-27 | $2.90 | $3.88 | 330,803 | — | — |
| 1989-09-26 | $2.87 | $3.84 | 322,260 | — | — |
| 1989-09-25 | $2.92 | $3.91 | 117,229 | — | — |
| 1989-09-22 | $2.90 | $3.88 | 95,396 | — | — |
| 1989-09-21 | $2.92 | $3.91 | 10,916 | — | — |
| 1989-09-20 | $2.98 | $3.98 | 123,873 | — | — |
| 1989-09-19 | $2.98 | $3.98 | 255,340 | — | — |
| 1989-09-18 | $2.98 | $3.98 | 84,955 | — | — |
| 1989-09-15 | $2.95 | $3.95 | 230,186 | — | — |
| 1989-09-14 | $2.95 | $3.95 | 213,574 | — | — |
| 1989-09-13 | $2.90 | $3.88 | 166,113 | — | — |
| 1989-09-12 | $2.98 | $3.98 | 108,211 | — | — |
| 1989-09-11 | $3.03 | $4.06 | 566,209 | — | — |
| 1989-09-08 | $3.06 | $4.09 | 473,186 | — | — |
| 1989-09-07 | $2.95 | $3.95 | 100,617 | — | — |
| 1989-09-06 | $3.00 | $4.02 | 450,879 | — | — |
| 1989-09-05 | $3.08 | $4.13 | 181,301 | — | — |
| 1989-09-01 | $3.08 | $4.13 | 887,045 | — | — |
| 1989-08-31 | $3.06 | $4.09 | 207,404 | — | — |
| 1989-08-30 | $3.03 | $4.06 | 374,467 | — | — |
| 1989-08-29 | $3.11 | $4.16 | 577,125 | — | — |
| 1989-08-28 | $3.03 | $4.06 | 607,025 | — | — |
| 1989-08-25 | $3.00 | $4.02 | 396,773 | — | — |
| 1989-08-24 | $2.71 | $3.63 | 571,430 | — | — |
| 1989-08-23 | $2.50 | $3.35 | 198,387 | — | — |
| 1989-08-22 | $2.37 | $3.17 | 442,811 | — | — |
| 1989-08-21 | $2.42 | $3.24 | 211,201 | — | — |
| 1989-08-18 | $2.42 | $3.24 | 376,840 | — | — |
| 1989-08-17 | $2.53 | $3.39 | 356,906 | — | — |
| 1989-08-16 | $2.58 | $3.46 | 48,410 | — | — |
| 1989-08-15 | $2.63 | $3.53 | 1,007,121 | — | — |
| 1989-08-14 | $2.58 | $3.46 | 96,346 | — | — |
| 1989-08-11 | $2.58 | $3.46 | 225,439 | — | — |
| 1989-08-10 | $2.63 | $3.53 | 411,486 | — | — |
| 1989-08-09 | $2.53 | $3.39 | 903,182 | — | — |
| 1989-08-08 | $2.58 | $3.46 | 787,852 | — | — |
| 1989-08-07 | $2.69 | $3.60 | 330,803 | — | — |
| 1989-08-04 | $2.69 | $3.60 | 926,438 | — | — |
| 1989-08-03 | $2.58 | $3.46 | 548,648 | — | — |
| 1989-08-02 | $2.42 | $3.24 | 1,191,744 | — | — |
| 1989-08-01 | $2.32 | $3.10 | 342,668 | — | — |
| 1989-07-31 | $2.32 | $3.10 | 390,604 | — | — |
| 1989-07-28 | $2.32 | $3.10 | 381,111 | — | — |
| 1989-07-27 | $2.37 | $3.17 | 210,727 | — | — |
| 1989-07-26 | $2.42 | $3.24 | 50,309 | — | — |
| 1989-07-25 | $2.40 | $3.21 | 113,432 | — | — |
| 1989-07-24 | $2.32 | $3.10 | 225,439 | — | — |
| 1989-07-21 | $2.37 | $3.17 | 28,951 | — | — |
| 1989-07-20 | $2.37 | $3.17 | 395,350 | — | — |
| 1989-07-19 | $2.48 | $3.31 | 355,957 | — | — |
| 1989-07-18 | $2.42 | $3.24 | 369,721 | — | — |
| 1989-07-17 | $2.42 | $3.24 | 554,344 | — | — |
| 1989-07-14 | $2.32 | $3.10 | 904,131 | — | — |
| 1989-07-13 | $2.32 | $3.10 | 1,273,852 | — | — |
| 1989-07-12 | $2.32 | $3.10 | 1,130,045 | — | — |
| 1989-07-11 | $2.27 | $3.03 | 970,576 | — | — |
| 1989-07-10 | $2.32 | $3.10 | 895,588 | — | — |
| 1989-07-07 | $2.58 | $3.46 | 1,119,604 | — | — |
| 1989-07-06 | $2.63 | $3.53 | 647,842 | — | — |
| 1989-07-05 | $2.63 | $3.53 | 494,068 | — | — |
| 1989-07-03 | $2.66 | $3.56 | 12,814 | — | — |
| 1989-06-30 | $2.66 | $3.56 | 433,793 | — | — |
| 1989-06-29 | $2.69 | $3.60 | 589,465 | — | — |
| 1989-06-28 | $2.69 | $3.60 | 288,088 | — | — |
| 1989-06-27 | $2.71 | $3.63 | 772,189 | — | — |
| 1989-06-26 | $2.74 | $3.67 | 511,154 | — | — |
| 1989-06-23 | $2.69 | $3.60 | 194,590 | — | — |
| 1989-06-22 | $2.69 | $3.60 | 4,284,299 | — | — |
| 1989-06-21 | $2.74 | $3.67 | 1,867,588 | — | — |
| 1989-06-20 | $2.74 | $3.67 | 1,173,709 | — | — |
| 1989-06-19 | $2.79 | $3.74 | 1,342,195 | — | — |
| 1989-06-16 | $2.74 | $3.67 | 688,658 | — | — |
| 1989-06-15 | $2.74 | $3.67 | 1,622,215 | — | — |
| 1989-06-14 | $2.74 | $3.67 | 1,234,459 | — | — |
| 1989-06-13 | $2.74 | $3.67 | 315,615 | — | — |
| 1989-06-12 | $2.74 | $3.67 | 1,060,277 | — | — |
| 1989-06-09 | $2.74 | $3.67 | 458,473 | — | — |
| 1989-06-08 | $2.74 | $3.67 | 574,752 | — | — |
| 1989-06-07 | $2.63 | $3.53 | 934,506 | — | — |
| 1989-06-06 | $4.16 | $4.16 | 737,068 | — | — |
| 1989-06-05 | $4.27 | $4.27 | 6,848,139 | — | — |
| 1989-06-02 | $4.32 | $4.32 | 7,947,334 | — | — |
| 1989-06-01 | $3.87 | $3.87 | 4,352,168 | — | — |
| 1989-05-31 | $3.69 | $3.69 | 1,757,479 | — | — |
| 1989-05-30 | $3.74 | $3.74 | 958,711 | — | — |
| 1989-05-26 | $3.79 | $3.79 | 1,722,357 | — | — |
| 1989-05-25 | $3.90 | $3.90 | 2,379,691 | — | — |
| 1989-05-24 | $3.90 | $3.90 | 6,503,098 | — | — |
| 1989-05-23 | $3.69 | $3.69 | 1,367,350 | — | — |
| 1989-05-22 | $3.69 | $3.69 | 383,959 | — | — |
| 1989-05-19 | $3.58 | $3.58 | 824,396 | — | — |
| 1989-05-18 | $3.63 | $3.63 | 1,098,721 | — | — |
| 1989-05-17 | $3.66 | $3.66 | 958,236 | — | — |
| 1989-05-16 | $3.66 | $3.66 | 537,258 | — | — |
| 1989-05-15 | $3.79 | $3.79 | 747,984 | — | — |
| 1989-05-12 | $3.79 | $3.79 | 4,008,076 | — | — |
| 1989-05-11 | $3.58 | $3.58 | 356,432 | — | — |
| 1989-05-10 | $3.74 | $3.74 | 508,307 | — | — |
| 1989-05-09 | $3.79 | $3.79 | 973,424 | — | — |
| 1989-05-08 | $3.79 | $3.79 | 3,543,434 | — | — |
| 1989-05-05 | $3.66 | $3.66 | 5,420,514 | — | — |
| 1989-05-04 | $3.32 | $3.32 | 510,680 | — | — |
| 1989-05-03 | $3.29 | $3.29 | 2,139,539 | — | — |
| 1989-05-02 | $3.40 | $3.40 | 1,129,570 | — | — |
| 1989-05-01 | $3.21 | $3.21 | 396,773 | — | — |
| 1989-04-28 | $3.16 | $3.16 | 651,164 | — | — |
| 1989-04-27 | $3.08 | $3.08 | 2,941,629 | — | — |
| 1989-04-26 | $3.00 | $3.00 | 1,046,039 | — | — |
| 1989-04-25 | $3.11 | $3.11 | 854,771 | — | — |
| 1989-04-24 | $3.32 | $3.32 | 757,477 | — | — |
| 1989-04-21 | $3.24 | $3.24 | 792,598 | — | — |
| 1989-04-20 | $3.27 | $3.27 | 166,588 | — | — |
| 1989-04-19 | $3.27 | $3.27 | 413,385 | — | — |
| 1989-04-18 | $3.11 | $3.11 | 1,214,051 | — | — |
| 1989-04-17 | $3.08 | $3.08 | 467,016 | — | — |
| 1989-04-14 | $3.06 | $3.06 | 166,113 | — | — |
| 1989-04-13 | $3.11 | $3.11 | 508,307 | — | — |
| 1989-04-12 | $3.16 | $3.16 | 86,379 | — | — |
| 1989-04-11 | $3.19 | $3.19 | 408,164 | — | — |
| 1989-04-10 | $3.11 | $3.11 | 272,900 | — | — |
| 1989-04-07 | $3.11 | $3.11 | 996,680 | — | — |
| 1989-04-06 | $3.11 | $3.11 | 576,176 | — | — |
| 1989-04-05 | $3.11 | $3.11 | 418,131 | — | — |
| 1989-04-04 | $3.16 | $3.16 | 269,578 | — | — |
| 1989-04-03 | $3.16 | $3.16 | 1,102,518 | — | — |
| 1989-03-31 | $3.16 | $3.16 | 786,428 | — | — |
| 1989-03-30 | $3.21 | $3.21 | 311,818 | — | — |
| 1989-03-29 | $3.27 | $3.27 | 1,509,732 | — | — |
| 1989-03-28 | $3.21 | $3.21 | 2,710,969 | — | — |
| 1989-03-27 | $3.21 | $3.21 | 306,123 | — | — |
| 1989-03-23 | $3.21 | $3.21 | 291,410 | — | — |
| 1989-03-22 | $3.21 | $3.21 | 580,447 | — | — |
| 1989-03-21 | $3.11 | $3.11 | 438,064 | — | — |
| 1989-03-20 | $3.16 | $3.16 | 909,352 | — | — |
| 1989-03-17 | $3.16 | $3.16 | 564,785 | — | — |
| 1989-03-16 | $3.24 | $3.24 | 325,107 | — | — |
| 1989-03-15 | $3.16 | $3.16 | 780,258 | — | — |
| 1989-03-14 | $3.32 | $3.32 | 891,316 | — | — |
| 1989-03-13 | $3.21 | $3.21 | 623,637 | — | — |
| 1989-03-10 | $3.32 | $3.32 | 2,186,525 | — | — |
| 1989-03-09 | $3.16 | $3.16 | 2,327,959 | — | — |
| 1989-03-08 | $3.06 | $3.06 | 3,951,598 | — | — |
| 1989-03-07 | $3.00 | $3.00 | 3,900,814 | — | — |
| 1989-03-06 | $3.03 | $3.03 | 8,336,039 | — | — |
| 1989-03-03 | $3.16 | $3.16 | 12,386,355 | — | — |
| 1989-03-02 | $3.53 | $3.53 | 1,299,955 | — | — |
| 1989-03-01 | $3.58 | $3.58 | 1,381,588 | — | — |
| 1989-02-28 | $3.53 | $3.53 | 1,831,992 | — | — |
| 1989-02-27 | $3.63 | $3.63 | 748,459 | — | — |
| 1989-02-24 | $3.69 | $3.69 | 1,097,297 | — | — |
| 1989-02-23 | $3.74 | $3.74 | 1,208,830 | — | — |
| 1989-02-22 | $3.74 | $3.74 | 1,010,918 | — | — |
| 1989-02-21 | $3.90 | $3.90 | 515,900 | — | — |
| 1989-02-17 | $3.90 | $3.90 | 595,160 | — | — |
| 1989-02-16 | $4.00 | $4.00 | 2,011,395 | — | — |
| 1989-02-15 | $3.90 | $3.90 | 209,777 | — | — |
| 1989-02-14 | $3.85 | $3.85 | 739,441 | — | — |
| 1989-02-13 | $3.95 | $3.95 | 814,904 | — | — |
| 1989-02-10 | $4.06 | $4.06 | 1,728,053 | — | — |
| 1989-02-09 | $4.11 | $4.11 | 724,254 | — | — |
| 1989-02-08 | $3.90 | $3.90 | 1,015,664 | — | — |
| 1989-02-07 | $3.90 | $3.90 | 998,104 | — | — |
| 1989-02-06 | $3.90 | $3.90 | 868,535 | — | — |
| 1989-02-03 | $4.00 | $4.00 | 624,111 | — | — |
| 1989-02-02 | $4.16 | $4.16 | 2,270,531 | — | — |
| 1989-02-01 | $4.00 | $4.00 | 1,981,494 | — | — |
| 1989-01-31 | $3.79 | $3.79 | 1,545,803 | — | — |
| 1989-01-30 | $3.58 | $3.58 | 1,046,039 | — | — |
| 1989-01-27 | $3.53 | $3.53 | 1,466,068 | — | — |
| 1989-01-26 | $3.50 | $3.50 | 1,024,207 | — | — |
| 1989-01-25 | $3.50 | $3.50 | 2,201,238 | — | — |
| 1989-01-24 | $3.50 | $3.50 | 1,345,992 | — | — |
| 1989-01-23 | $3.53 | $3.53 | 1,345,043 | — | — |
| 1989-01-20 | $3.61 | $3.61 | 1,081,160 | — | — |
| 1989-01-19 | $3.53 | $3.53 | 1,304,701 | — | — |
| 1989-01-18 | $3.42 | $3.42 | 1,858,570 | — | — |
| 1989-01-17 | $3.37 | $3.37 | 668,250 | — | — |
| 1989-01-16 | $3.37 | $3.37 | 2,678,221 | — | — |
| 1989-01-13 | $3.40 | $3.40 | 1,175,607 | — | — |
| 1989-01-12 | $3.37 | $3.37 | 1,832,941 | — | — |
| 1989-01-11 | $3.40 | $3.40 | 676,793 | — | — |
| 1989-01-10 | $3.37 | $3.37 | 2,903,186 | — | — |
| 1989-01-09 | $3.50 | $3.50 | 2,485,055 | — | — |
| 1989-01-06 | $3.58 | $3.58 | 3,291,891 | — | — |
| 1989-01-05 | $3.56 | $3.56 | 5,499,299 | — | — |
| 1989-01-04 | $3.53 | $3.53 | 7,110,598 | — | — |
| 1989-01-03 | $3.69 | $3.69 | 739,441 | — | — |