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 | $2.75 | $2.75 | 120,000 | — | — |
| 1989-12-28 | $2.75 | $2.75 | 108,000 | — | — |
| 1989-12-27 | $2.69 | $2.69 | 103,600 | — | — |
| 1989-12-26 | $2.63 | $2.62 | 177,200 | — | — |
| 1989-12-22 | $2.56 | $2.56 | 142,400 | — | — |
| 1989-12-21 | $2.63 | $2.62 | 34,400 | — | — |
| 1989-12-20 | $2.53 | $2.53 | 69,600 | — | — |
| 1989-12-19 | $2.63 | $2.62 | 50,000 | — | — |
| 1989-12-18 | $2.69 | $2.69 | 86,400 | — | — |
| 1989-12-15 | $2.75 | $2.75 | 58,000 | — | — |
| 1989-12-14 | $2.72 | $2.72 | 114,800 | — | — |
| 1989-12-13 | $2.78 | $2.78 | 25,200 | — | — |
| 1989-12-12 | $2.78 | $2.78 | 800 | — | — |
| 1989-12-11 | $2.81 | $2.81 | 40,800 | — | — |
| 1989-12-08 | $2.81 | $2.81 | 57,200 | — | — |
| 1989-12-07 | $2.75 | $2.75 | 82,800 | — | — |
| 1989-12-06 | $2.78 | $2.78 | 107,200 | — | — |
| 1989-12-05 | $2.78 | $2.78 | 81,600 | — | — |
| 1989-12-04 | $3.03 | $3.03 | 16,000 | — | — |
| 1989-12-01 | $2.97 | $2.97 | 267,600 | — | — |
| 1989-11-30 | $2.97 | $2.97 | 167,600 | — | — |
| 1989-11-29 | $2.91 | $2.91 | 189,200 | — | — |
| 1989-11-28 | $2.94 | $2.94 | 66,800 | — | — |
| 1989-11-27 | $2.88 | $2.87 | 24,400 | — | — |
| 1989-11-24 | $2.88 | $2.87 | 3,600 | — | — |
| 1989-11-22 | $2.94 | $2.94 | 13,600 | — | — |
| 1989-11-21 | $2.91 | $2.91 | 178,400 | — | — |
| 1989-11-20 | $2.97 | $2.97 | 75,600 | — | — |
| 1989-11-17 | $3.09 | $3.09 | 76,400 | — | — |
| 1989-11-16 | $3.16 | $3.16 | 54,000 | — | — |
| 1989-11-15 | $3.28 | $3.28 | 51,200 | — | — |
| 1989-11-14 | $3.31 | $3.31 | 2,800 | — | — |
| 1989-11-13 | $3.31 | $3.31 | 10,000 | — | — |
| 1989-11-10 | $3.38 | $3.37 | 74,000 | — | — |
| 1989-11-09 | $3.38 | $3.37 | 57,200 | — | — |
| 1989-11-08 | $3.41 | $3.41 | 345,200 | — | — |
| 1989-11-07 | $3.31 | $3.31 | 42,400 | — | — |
| 1989-11-06 | $3.50 | $3.50 | 73,200 | — | — |
| 1989-11-03 | $3.56 | $3.56 | 172,400 | — | — |
| 1989-11-02 | $3.53 | $3.53 | 131,600 | — | — |
| 1989-11-01 | $3.28 | $3.28 | 54,000 | — | — |
| 1989-10-31 | $3.19 | $3.19 | 103,600 | — | — |
| 1989-10-30 | $3.00 | $3.00 | 44,000 | — | — |
| 1989-10-27 | $2.97 | $2.97 | 148,000 | — | — |
| 1989-10-26 | $3.09 | $3.09 | 50,400 | — | — |
| 1989-10-25 | $3.16 | $3.16 | 100,400 | — | — |
| 1989-10-24 | $3.25 | $3.25 | 109,600 | — | — |
| 1989-10-23 | $3.44 | $3.44 | 123,600 | — | — |
| 1989-10-20 | $3.47 | $3.47 | 121,600 | — | — |
| 1989-10-19 | $3.53 | $3.53 | 123,200 | — | — |
| 1989-10-18 | $3.47 | $3.47 | 28,000 | — | — |
| 1989-10-17 | $3.56 | $3.56 | 12,800 | — | — |
| 1989-10-16 | $3.63 | $3.62 | 65,600 | — | — |
| 1989-10-13 | $3.84 | $3.84 | 101,600 | — | — |
| 1989-10-12 | $3.91 | $3.91 | 96,000 | — | — |
| 1989-10-11 | $4.03 | $4.03 | 32,400 | — | — |
| 1989-10-10 | $4.06 | $4.06 | 9,200 | — | — |
| 1989-10-09 | $4.06 | $4.06 | 5,200 | — | — |
| 1989-10-06 | $4.06 | $4.06 | 16,400 | — | — |
| 1989-10-05 | $4.09 | $4.09 | 133,600 | — | — |
| 1989-10-04 | $4.13 | $4.12 | 162,000 | — | — |
| 1989-10-03 | $4.13 | $4.12 | 156,800 | — | — |
| 1989-10-02 | $4.38 | $4.37 | 22,000 | — | — |
| 1989-09-29 | $4.31 | $4.31 | 53,600 | — | — |
| 1989-09-28 | $4.31 | $4.31 | 43,200 | — | — |
| 1989-09-27 | $4.34 | $4.34 | 50,400 | — | — |
| 1989-09-26 | $4.44 | $4.44 | 84,000 | — | — |
| 1989-09-25 | $4.44 | $4.44 | 18,800 | — | — |
| 1989-09-22 | $4.44 | $4.44 | 28,800 | — | — |
| 1989-09-21 | $4.44 | $4.44 | 182,400 | — | — |
| 1989-09-20 | $4.50 | $4.50 | 17,200 | — | — |
| 1989-09-19 | $4.47 | $4.47 | 22,400 | — | — |
| 1989-09-18 | $4.47 | $4.47 | 105,600 | — | — |
| 1989-09-15 | $4.47 | $4.47 | 21,600 | — | — |
| 1989-09-14 | $4.50 | $4.50 | 41,600 | — | — |
| 1989-09-13 | $4.50 | $4.50 | 9,600 | — | — |
| 1989-09-12 | $4.50 | $4.50 | 90,400 | — | — |
| 1989-09-11 | $4.47 | $4.47 | 16,800 | — | — |
| 1989-09-08 | $4.50 | $4.50 | 134,800 | — | — |
| 1989-09-07 | $4.47 | $4.47 | 107,600 | — | — |
| 1989-09-06 | $4.47 | $4.47 | 452,000 | — | — |
| 1989-09-05 | $4.47 | $4.47 | 8,000 | — | — |
| 1989-09-01 | $4.50 | $4.50 | 71,600 | — | — |
| 1989-08-31 | $4.50 | $4.50 | 46,400 | — | — |
| 1989-08-30 | $4.47 | $4.47 | 15,200 | — | — |
| 1989-08-29 | $4.50 | $4.50 | 56,400 | — | — |
| 1989-08-28 | $4.53 | $4.53 | 3,200 | — | — |
| 1989-08-25 | $4.53 | $4.53 | 155,600 | — | — |
| 1989-08-24 | $4.44 | $4.44 | 214,800 | — | — |
| 1989-08-23 | $4.38 | $4.37 | 1,200 | — | — |
| 1989-08-22 | $4.44 | $4.44 | 7,200 | — | — |
| 1989-08-21 | $4.44 | $4.44 | 60,400 | — | — |
| 1989-08-18 | $4.41 | $4.41 | 49,600 | — | — |
| 1989-08-17 | $4.34 | $4.34 | 96,800 | — | — |
| 1989-08-16 | $4.34 | $4.34 | 46,000 | — | — |
| 1989-08-15 | $4.28 | $4.28 | 31,600 | — | — |
| 1989-08-14 | $4.25 | $4.25 | 97,200 | — | — |
| 1989-08-11 | $4.28 | $4.28 | 5,200 | — | — |
| 1989-08-10 | $4.22 | $4.22 | 176,400 | — | — |
| 1989-08-09 | $4.22 | $4.22 | 20,400 | — | — |
| 1989-08-08 | $4.28 | $4.28 | 33,600 | — | — |
| 1989-08-07 | $4.25 | $4.25 | 54,000 | — | — |
| 1989-08-04 | $4.22 | $4.22 | 4,800 | — | — |
| 1989-08-03 | $4.28 | $4.28 | 7,200 | — | — |
| 1989-08-02 | $4.22 | $4.22 | 10,400 | — | — |
| 1989-08-01 | $4.22 | $4.22 | 13,200 | — | — |
| 1989-07-31 | $4.22 | $4.22 | 15,200 | — | — |
| 1989-07-28 | $4.22 | $4.22 | 67,200 | — | — |
| 1989-07-27 | $4.19 | $4.19 | 40,400 | — | — |
| 1989-07-26 | $4.19 | $4.19 | 4,400 | — | — |
| 1989-07-25 | $4.19 | $4.19 | 14,400 | — | — |
| 1989-07-24 | $4.16 | $4.16 | 73,600 | — | — |
| 1989-07-21 | $4.22 | $4.22 | 22,800 | — | — |
| 1989-07-20 | $4.19 | $4.19 | 42,800 | — | — |
| 1989-07-19 | $4.16 | $4.16 | 124,000 | — | — |
| 1989-07-18 | $3.97 | $3.97 | 26,000 | — | — |
| 1989-07-17 | $3.97 | $3.97 | 93,600 | — | — |
| 1989-07-14 | $3.97 | $3.97 | 7,600 | — | — |
| 1989-07-13 | $4.03 | $4.03 | 31,200 | — | — |
| 1989-07-12 | $4.03 | $4.03 | 1,396,800 | — | — |
| 1989-07-11 | $4.03 | $4.03 | 63,200 | — | — |
| 1989-07-10 | $3.97 | $3.97 | 48,400 | — | — |
| 1989-07-07 | $4.00 | $4.00 | 172,400 | — | — |
| 1989-07-06 | $3.97 | $3.97 | 14,000 | — | — |
| 1989-07-05 | $3.97 | $3.97 | 84,000 | — | — |
| 1989-07-03 | $3.94 | $3.94 | 0 | — | — |
| 1989-06-30 | $3.94 | $3.94 | 70,400 | — | — |
| 1989-06-29 | $3.94 | $3.94 | 51,600 | — | — |
| 1989-06-28 | $3.97 | $3.97 | 101,200 | — | — |
| 1989-06-27 | $3.97 | $3.97 | 37,600 | — | — |
| 1989-06-26 | $3.97 | $3.97 | 88,400 | — | — |
| 1989-06-23 | $3.94 | $3.94 | 26,400 | — | — |
| 1989-06-22 | $3.94 | $3.94 | 10,400 | — | — |
| 1989-06-21 | $3.91 | $3.91 | 78,800 | — | — |
| 1989-06-20 | $3.97 | $3.97 | 124,800 | — | — |
| 1989-06-19 | $3.94 | $3.94 | 8,400 | — | — |
| 1989-06-16 | $3.94 | $3.94 | 33,200 | — | — |
| 1989-06-15 | $3.94 | $3.94 | 23,200 | — | — |
| 1989-06-14 | $3.94 | $3.94 | 365,600 | — | — |
| 1989-06-13 | $3.94 | $3.94 | 28,400 | — | — |
| 1989-06-12 | $3.94 | $3.94 | 69,600 | — | — |
| 1989-06-09 | $4.00 | $4.00 | 121,600 | — | — |
| 1989-06-08 | $3.94 | $3.94 | 12,000 | — | — |
| 1989-06-07 | $3.97 | $3.97 | 150,800 | — | — |
| 1989-06-06 | $3.94 | $3.94 | 37,200 | — | — |
| 1989-06-05 | $3.94 | $3.94 | 36,800 | — | — |
| 1989-06-02 | $4.00 | $4.00 | 63,200 | — | — |
| 1989-06-01 | $3.97 | $3.97 | 15,600 | — | — |
| 1989-05-31 | $4.00 | $4.00 | 315,600 | — | — |
| 1989-05-30 | $4.00 | $4.00 | 41,600 | — | — |
| 1989-05-26 | $4.00 | $4.00 | 138,400 | — | — |
| 1989-05-25 | $4.00 | $4.00 | 82,400 | — | — |
| 1989-05-24 | $3.94 | $3.94 | 21,200 | — | — |
| 1989-05-23 | $4.00 | $4.00 | 71,600 | — | — |
| 1989-05-22 | $4.00 | $4.00 | 69,600 | — | — |
| 1989-05-19 | $4.00 | $4.00 | 159,600 | — | — |
| 1989-05-18 | $3.94 | $3.94 | 8,000 | — | — |
| 1989-05-17 | $3.94 | $3.94 | 8,000 | — | — |
| 1989-05-16 | $3.94 | $3.94 | 32,000 | — | — |
| 1989-05-15 | $3.97 | $3.97 | 45,600 | — | — |
| 1989-05-12 | $3.94 | $3.94 | 6,000 | — | — |
| 1989-05-11 | $3.94 | $3.94 | 40,000 | — | — |
| 1989-05-10 | $3.97 | $3.97 | 36,400 | — | — |
| 1989-05-09 | $3.94 | $3.94 | 12,800 | — | — |
| 1989-05-08 | $3.91 | $3.91 | 5,600 | — | — |
| 1989-05-05 | $3.94 | $3.94 | 244,400 | — | — |
| 1989-05-04 | $3.91 | $3.91 | 94,400 | — | — |
| 1989-05-03 | $4.00 | $4.00 | 90,800 | — | — |
| 1989-05-02 | $3.97 | $3.97 | 17,600 | — | — |
| 1989-05-01 | $4.00 | $4.00 | 31,600 | — | — |
| 1989-04-28 | $4.03 | $4.03 | 15,200 | — | — |
| 1989-04-27 | $4.03 | $4.03 | 68,400 | — | — |
| 1989-04-26 | $4.00 | $4.00 | 222,400 | — | — |
| 1989-04-25 | $3.94 | $3.94 | 190,400 | — | — |
| 1989-04-24 | $3.88 | $3.87 | 16,000 | — | — |
| 1989-04-21 | $3.88 | $3.87 | 404,400 | — | — |
| 1989-04-20 | $3.91 | $3.91 | 132,800 | — | — |
| 1989-04-19 | $3.94 | $3.94 | 248,400 | — | — |
| 1989-04-18 | $3.91 | $3.91 | 66,800 | — | — |
| 1989-04-17 | $3.91 | $3.91 | 116,800 | — | — |
| 1989-04-14 | $3.88 | $3.87 | 78,000 | — | — |
| 1989-04-13 | $3.84 | $3.84 | 159,200 | — | — |
| 1989-04-12 | $3.75 | $3.75 | 422,400 | — | — |
| 1989-04-11 | $3.69 | $3.69 | 73,200 | — | — |
| 1989-04-10 | $3.69 | $3.69 | 18,000 | — | — |
| 1989-04-07 | $3.69 | $3.69 | 13,600 | — | — |
| 1989-04-06 | $3.69 | $3.69 | 7,600 | — | — |
| 1989-04-05 | $3.69 | $3.69 | 167,600 | — | — |
| 1989-04-04 | $3.66 | $3.66 | 2,800 | — | — |
| 1989-04-03 | $3.66 | $3.66 | 25,600 | — | — |
| 1989-03-31 | $3.69 | $3.69 | 64,800 | — | — |
| 1989-03-30 | $3.69 | $3.69 | 4,400 | — | — |
| 1989-03-29 | $3.66 | $3.66 | 24,000 | — | — |
| 1989-03-28 | $3.69 | $3.69 | 79,200 | — | — |
| 1989-03-27 | $3.66 | $3.66 | 39,200 | — | — |
| 1989-03-23 | $3.69 | $3.69 | 14,400 | — | — |
| 1989-03-22 | $3.69 | $3.69 | 77,200 | — | — |
| 1989-03-21 | $3.66 | $3.66 | 22,800 | — | — |
| 1989-03-20 | $3.69 | $3.69 | 150,400 | — | — |
| 1989-03-17 | $3.69 | $3.69 | 59,200 | — | — |
| 1989-03-16 | $3.72 | $3.72 | 109,600 | — | — |
| 1989-03-15 | $3.72 | $3.72 | 14,400 | — | — |
| 1989-03-14 | $3.78 | $3.78 | 14,400 | — | — |
| 1989-03-13 | $3.75 | $3.75 | 187,600 | — | — |
| 1989-03-10 | $3.69 | $3.69 | 36,000 | — | — |
| 1989-03-09 | $3.69 | $3.69 | 84,800 | — | — |
| 1989-03-08 | $3.69 | $3.69 | 38,400 | — | — |
| 1989-03-07 | $3.63 | $3.62 | 68,000 | — | — |
| 1989-03-06 | $3.69 | $3.69 | 25,600 | — | — |
| 1989-03-03 | $3.66 | $3.66 | 129,200 | — | — |
| 1989-03-02 | $3.69 | $3.69 | 4,400 | — | — |
| 1989-03-01 | $3.69 | $3.69 | 13,600 | — | — |
| 1989-02-28 | $3.69 | $3.69 | 8,400 | — | — |
| 1989-02-27 | $3.63 | $3.62 | 4,000 | — | — |
| 1989-02-24 | $3.63 | $3.62 | 56,000 | — | — |
| 1989-02-23 | $3.66 | $3.66 | 97,200 | — | — |
| 1989-02-22 | $3.63 | $3.62 | 106,400 | — | — |
| 1989-02-21 | $3.63 | $3.62 | 54,000 | — | — |
| 1989-02-17 | $3.72 | $3.72 | 323,600 | — | — |
| 1989-02-16 | $3.69 | $3.69 | 312,000 | — | — |
| 1989-02-15 | $3.56 | $3.56 | 444,000 | — | — |
| 1989-02-14 | $3.47 | $3.47 | 96,000 | — | — |
| 1989-02-13 | $3.47 | $3.47 | 131,200 | — | — |
| 1989-02-10 | $3.44 | $3.44 | 198,400 | — | — |
| 1989-02-09 | $3.47 | $3.47 | 43,600 | — | — |
| 1989-02-08 | $3.47 | $3.47 | 200,800 | — | — |
| 1989-02-07 | $3.41 | $3.41 | 15,600 | — | — |
| 1989-02-06 | $3.38 | $3.37 | 256,400 | — | — |
| 1989-02-03 | $3.47 | $3.47 | 4,800 | — | — |
| 1989-02-02 | $3.44 | $3.44 | 118,800 | — | — |
| 1989-02-01 | $3.34 | $3.34 | 102,400 | — | — |
| 1989-01-31 | $3.38 | $3.37 | 30,000 | — | — |
| 1989-01-30 | $3.38 | $3.37 | 205,600 | — | — |
| 1989-01-27 | $3.34 | $3.34 | 49,200 | — | — |
| 1989-01-26 | $3.38 | $3.37 | 90,000 | — | — |
| 1989-01-25 | $3.31 | $3.31 | 45,200 | — | — |
| 1989-01-24 | $3.34 | $3.34 | 270,000 | — | — |
| 1989-01-23 | $3.25 | $3.25 | 28,800 | — | — |
| 1989-01-20 | $3.31 | $3.31 | 40,800 | — | — |
| 1989-01-19 | $3.31 | $3.31 | 31,200 | — | — |
| 1989-01-18 | $3.28 | $3.28 | 19,200 | — | — |
| 1989-01-17 | $3.25 | $3.25 | 180,400 | — | — |
| 1989-01-16 | $3.44 | $3.44 | 58,000 | — | — |
| 1989-01-13 | $3.38 | $3.37 | 195,200 | — | — |
| 1989-01-12 | $3.28 | $3.28 | 39,600 | — | — |
| 1989-01-11 | $3.31 | $3.31 | 197,200 | — | — |
| 1989-01-10 | $3.31 | $3.31 | 820,800 | — | — |
| 1989-01-09 | $3.25 | $3.25 | 138,400 | — | — |
| 1989-01-06 | $3.16 | $3.16 | 57,200 | — | — |
| 1989-01-05 | $3.16 | $3.16 | 106,000 | — | — |
| 1989-01-04 | $3.09 | $3.09 | 109,200 | — | — |
| 1989-01-03 | $3.09 | $3.09 | 25,200 | — | — |