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 | $1.74 | $1.77 | 1,556,646 | — | — |
| 1989-12-28 | $1.67 | $1.69 | 820,096 | — | — |
| 1989-12-27 | $1.65 | $1.68 | 4,015,975 | — | — |
| 1989-12-26 | $1.63 | $1.65 | 1,981,099 | — | — |
| 1989-12-22 | $1.61 | $1.64 | 2,165,477 | — | — |
| 1989-12-21 | $1.60 | $1.62 | 1,905,235 | — | — |
| 1989-12-20 | $1.64 | $1.66 | 1,565,289 | — | — |
| 1989-12-19 | $1.61 | $1.64 | 2,771,426 | — | — |
| 1989-12-18 | $1.60 | $1.62 | 4,874,483 | — | — |
| 1989-12-15 | $1.65 | $1.68 | 2,512,145 | — | — |
| 1989-12-14 | $1.68 | $1.70 | 1,598,900 | — | — |
| 1989-12-13 | $1.67 | $1.69 | 3,058,556 | — | — |
| 1989-12-12 | $1.68 | $1.70 | 5,734,912 | — | — |
| 1989-12-11 | $1.72 | $1.74 | 1,724,699 | — | — |
| 1989-12-08 | $1.73 | $1.76 | 929,570 | — | — |
| 1989-12-07 | $1.74 | $1.77 | 905,563 | — | — |
| 1989-12-06 | $1.69 | $1.72 | 3,230,449 | — | — |
| 1989-12-05 | $1.71 | $1.73 | 1,402,998 | — | — |
| 1989-12-04 | $1.71 | $1.73 | 2,558,239 | — | — |
| 1989-12-01 | $1.77 | $1.80 | 1,800,563 | — | — |
| 1989-11-30 | $1.77 | $1.80 | 1,515,353 | — | — |
| 1989-11-29 | $1.69 | $1.72 | 1,435,649 | — | — |
| 1989-11-28 | $1.76 | $1.78 | 985,268 | — | — |
| 1989-11-27 | $1.74 | $1.77 | 377,398 | — | — |
| 1989-11-24 | $1.74 | $1.77 | 164,211 | — | — |
| 1989-11-22 | $1.72 | $1.74 | 1,416,443 | — | — |
| 1989-11-21 | $1.71 | $1.73 | 2,174,119 | — | — |
| 1989-11-20 | $1.73 | $1.76 | 2,077,129 | — | — |
| 1989-11-17 | $1.71 | $1.73 | 2,929,875 | — | — |
| 1989-11-16 | $1.69 | $1.72 | 1,985,900 | — | — |
| 1989-11-15 | $1.69 | $1.72 | 1,303,127 | — | — |
| 1989-11-14 | $1.67 | $1.69 | 3,441,715 | — | — |
| 1989-11-13 | $1.67 | $1.69 | 752,875 | — | — |
| 1989-11-10 | $1.67 | $1.69 | 2,097,295 | — | — |
| 1989-11-09 | $1.64 | $1.66 | 2,632,182 | — | — |
| 1989-11-08 | $1.72 | $1.74 | 1,693,969 | — | — |
| 1989-11-07 | $1.69 | $1.72 | 4,235,883 | — | — |
| 1989-11-06 | $1.74 | $1.77 | 1,502,870 | — | — |
| 1989-11-03 | $1.82 | $1.85 | 863,310 | — | — |
| 1989-11-02 | $1.85 | $1.88 | 1,042,886 | — | — |
| 1989-11-01 | $1.89 | $1.91 | 1,160,042 | — | — |
| 1989-10-31 | $1.86 | $1.89 | 883,476 | — | — |
| 1989-10-30 | $1.86 | $1.89 | 2,582,247 | — | — |
| 1989-10-27 | $1.87 | $1.90 | 1,946,528 | — | — |
| 1989-10-26 | $1.91 | $1.94 | 1,365,547 | — | — |
| 1989-10-25 | $1.94 | $1.97 | 2,847,290 | — | — |
| 1989-10-24 | $1.91 | $1.94 | 1,341,059 | — | — |
| 1989-10-23 | $1.95 | $1.98 | 2,722,451 | — | — |
| 1989-10-20 | $1.98 | $2.01 | 4,315,588 | — | — |
| 1989-10-19 | $1.94 | $1.97 | 3,795,586 | — | — |
| 1989-10-18 | $1.90 | $1.93 | 4,812,543 | — | — |
| 1989-10-17 | $1.88 | $1.91 | 6,081,580 | — | — |
| 1989-10-16 | $1.87 | $1.90 | 5,901,524 | — | — |
| 1989-10-13 | $1.94 | $1.96 | 3,398,022 | — | — |
| 1989-10-12 | $2.00 | $2.03 | 1,315,131 | — | — |
| 1989-10-11 | $2.02 | $2.05 | 2,054,082 | — | — |
| 1989-10-10 | $1.99 | $2.02 | 4,106,723 | — | — |
| 1989-10-09 | $2.06 | $2.09 | 3,310,154 | — | — |
| 1989-10-06 | $2.04 | $2.07 | 4,835,591 | — | — |
| 1989-10-05 | $1.99 | $2.02 | 3,022,064 | — | — |
| 1989-10-04 | $1.99 | $2.02 | 4,584,952 | — | — |
| 1989-10-03 | $1.93 | $1.95 | 1,750,147 | — | — |
| 1989-10-02 | $1.91 | $1.94 | 3,586,721 | — | — |
| 1989-09-29 | $1.89 | $1.92 | 3,611,208 | — | — |
| 1989-09-28 | $1.84 | $1.87 | 2,916,911 | — | — |
| 1989-09-27 | $1.79 | $1.81 | 1,199,895 | — | — |
| 1989-09-26 | $1.82 | $1.85 | 2,915,471 | — | — |
| 1989-09-25 | $1.80 | $1.82 | 1,637,792 | — | — |
| 1989-09-22 | $1.80 | $1.83 | 1,228,704 | — | — |
| 1989-09-21 | $1.83 | $1.86 | 2,349,374 | — | — |
| 1989-09-20 | $1.85 | $1.88 | 2,203,889 | — | — |
| 1989-09-19 | $1.81 | $1.84 | 1,575,852 | — | — |
| 1989-09-18 | $1.80 | $1.83 | 2,097,295 | — | — |
| 1989-09-15 | $1.85 | $1.88 | 3,863,287 | — | — |
| 1989-09-14 | $1.88 | $1.91 | 1,888,430 | — | — |
| 1989-09-13 | $1.89 | $1.92 | 1,990,702 | — | — |
| 1989-09-12 | $1.92 | $1.95 | 3,023,505 | — | — |
| 1989-09-11 | $1.89 | $1.92 | 2,458,848 | — | — |
| 1989-09-08 | $1.92 | $1.95 | 1,825,050 | — | — |
| 1989-09-07 | $1.95 | $1.98 | 659,726 | — | — |
| 1989-09-06 | $1.98 | $2.01 | 2,869,376 | — | — |
| 1989-09-05 | $2.00 | $2.03 | 1,372,749 | — | — |
| 1989-09-01 | $1.99 | $2.02 | 1,244,549 | — | — |
| 1989-08-31 | $1.98 | $2.01 | 302,495 | — | — |
| 1989-08-30 | $1.97 | $2.00 | 2,856,412 | — | — |
| 1989-08-29 | $1.96 | $1.99 | 2,628,821 | — | — |
| 1989-08-28 | $1.99 | $2.02 | 1,173,967 | — | — |
| 1989-08-25 | $1.94 | $1.97 | 1,041,445 | — | — |
| 1989-08-24 | $1.95 | $1.98 | 3,245,334 | — | — |
| 1989-08-23 | $1.87 | $1.90 | 1,152,360 | — | — |
| 1989-08-22 | $1.84 | $1.87 | 691,416 | — | — |
| 1989-08-21 | $1.80 | $1.83 | 1,804,884 | — | — |
| 1989-08-18 | $1.81 | $1.84 | 2,192,365 | — | — |
| 1989-08-17 | $1.82 | $1.85 | 1,717,016 | — | — |
| 1989-08-16 | $1.83 | $1.86 | 1,381,392 | — | — |
| 1989-08-15 | $1.83 | $1.86 | 1,966,214 | — | — |
| 1989-08-14 | $1.80 | $1.83 | 3,563,673 | — | — |
| 1989-08-11 | $1.80 | $1.82 | 1,490,866 | — | — |
| 1989-08-10 | $1.80 | $1.83 | 852,746 | — | — |
| 1989-08-09 | $1.80 | $1.83 | 2,003,666 | — | — |
| 1989-08-08 | $1.82 | $1.85 | 3,854,644 | — | — |
| 1989-08-07 | $1.78 | $1.80 | 2,873,698 | — | — |
| 1989-08-04 | $1.73 | $1.75 | 1,584,495 | — | — |
| 1989-08-03 | $1.74 | $1.76 | 3,037,909 | — | — |
| 1989-08-02 | $1.75 | $1.78 | 7,199,369 | — | — |
| 1989-08-01 | $1.80 | $1.82 | 2,767,104 | — | — |
| 1989-07-31 | $1.80 | $1.82 | 1,329,535 | — | — |
| 1989-07-28 | $1.80 | $1.82 | 1,701,171 | — | — |
| 1989-07-27 | $1.78 | $1.80 | 3,625,613 | — | — |
| 1989-07-26 | $1.74 | $1.77 | 4,425,062 | — | — |
| 1989-07-25 | $1.68 | $1.71 | 2,409,873 | — | — |
| 1989-07-24 | $1.68 | $1.71 | 2,324,886 | — | — |
| 1989-07-21 | $1.72 | $1.74 | 2,378,183 | — | — |
| 1989-07-20 | $1.71 | $1.73 | 1,840,895 | — | — |
| 1989-07-19 | $1.73 | $1.75 | 1,460,616 | — | — |
| 1989-07-18 | $1.69 | $1.72 | 1,343,940 | — | — |
| 1989-07-17 | $1.69 | $1.72 | 1,060,171 | — | — |
| 1989-07-14 | $1.69 | $1.72 | 3,866,168 | — | — |
| 1989-07-13 | $1.70 | $1.73 | 2,660,511 | — | — |
| 1989-07-12 | $1.74 | $1.76 | 1,351,142 | — | — |
| 1989-07-11 | $1.71 | $1.73 | 1,590,257 | — | — |
| 1989-07-10 | $1.63 | $1.66 | 953,578 | — | — |
| 1989-07-07 | $1.66 | $1.68 | 2,854,972 | — | — |
| 1989-07-06 | $1.64 | $1.66 | 2,405,552 | — | — |
| 1989-07-05 | $1.63 | $1.66 | 2,941,399 | — | — |
| 1989-07-03 | $1.62 | $1.65 | 1,153,800 | — | — |
| 1989-06-30 | $1.65 | $1.67 | 2,252,864 | — | — |
| 1989-06-29 | $1.68 | $1.71 | 3,069,599 | — | — |
| 1989-06-28 | $1.76 | $1.79 | 1,731,421 | — | — |
| 1989-06-27 | $1.78 | $1.80 | 2,932,756 | — | — |
| 1989-06-26 | $1.74 | $1.77 | 3,688,992 | — | — |
| 1989-06-23 | $1.74 | $1.76 | 3,634,255 | — | — |
| 1989-06-22 | $1.71 | $1.73 | 2,306,160 | — | — |
| 1989-06-21 | $1.69 | $1.72 | 934,852 | — | — |
| 1989-06-20 | $1.70 | $1.73 | 1,068,814 | — | — |
| 1989-06-19 | $1.68 | $1.71 | 1,270,477 | — | — |
| 1989-06-16 | $1.68 | $1.71 | 3,320,237 | — | — |
| 1989-06-15 | $1.69 | $1.72 | 1,646,434 | — | — |
| 1989-06-14 | $1.72 | $1.74 | 2,398,349 | — | — |
| 1989-06-13 | $1.74 | $1.76 | 2,648,988 | — | — |
| 1989-06-12 | $1.75 | $1.78 | 4,413,539 | — | — |
| 1989-06-09 | $1.79 | $1.81 | 1,719,897 | — | — |
| 1989-06-08 | $1.80 | $1.83 | 5,467,948 | — | — |
| 1989-06-07 | $1.83 | $1.86 | 5,319,582 | — | — |
| 1989-06-06 | $1.73 | $1.75 | 2,441,563 | — | — |
| 1989-06-05 | $1.69 | $1.72 | 1,420,284 | — | — |
| 1989-06-02 | $1.74 | $1.76 | 4,796,699 | — | — |
| 1989-06-01 | $1.71 | $1.73 | 5,194,263 | — | — |
| 1989-05-31 | $1.70 | $1.73 | 3,164,669 | — | — |
| 1989-05-30 | $1.65 | $1.67 | 3,045,111 | — | — |
| 1989-05-26 | $1.61 | $1.64 | 3,791,264 | — | — |
| 1989-05-25 | $1.60 | $1.62 | 2,483,336 | — | — |
| 1989-05-24 | $1.64 | $1.66 | 4,708,831 | — | — |
| 1989-05-23 | $1.61 | $1.63 | 3,011,981 | — | — |
| 1989-05-22 | $1.65 | $1.67 | 3,154,586 | — | — |
| 1989-05-19 | $1.68 | $1.71 | 10,230,076 | — | — |
| 1989-05-18 | $1.67 | $1.69 | 5,583,184 | — | — |
| 1989-05-17 | $1.63 | $1.65 | 18,754,659 | — | — |
| 1989-05-16 | $1.58 | $1.60 | 6,695,212 | — | — |
| 1989-05-15 | $1.59 | $1.61 | 5,688,337 | — | — |
| 1989-05-12 | $1.59 | $1.61 | 3,749,491 | — | — |
| 1989-05-11 | $1.56 | $1.58 | 8,212,005 | — | — |
| 1989-05-10 | $1.56 | $1.58 | 1,717,016 | — | — |
| 1989-05-09 | $1.57 | $1.59 | 2,767,104 | — | — |
| 1989-05-08 | $1.58 | $1.60 | 4,304,065 | — | — |
| 1989-05-05 | $1.61 | $1.64 | 5,617,755 | — | — |
| 1989-05-04 | $1.61 | $1.64 | 7,413,996 | — | — |
| 1989-05-03 | $1.62 | $1.64 | 2,182,282 | — | — |
| 1989-05-02 | $1.62 | $1.64 | 4,465,395 | — | — |
| 1989-05-01 | $1.64 | $1.66 | 5,600,470 | — | — |
| 1989-04-28 | $1.58 | $1.60 | 3,683,231 | — | — |
| 1989-04-27 | $1.60 | $1.62 | 5,045,896 | — | — |
| 1989-04-26 | $1.58 | $1.60 | 2,448,765 | — | — |
| 1989-04-25 | $1.57 | $1.59 | 3,736,527 | — | — |
| 1989-04-24 | $1.58 | $1.60 | 5,933,214 | — | — |
| 1989-04-21 | $1.59 | $1.61 | 10,657,890 | — | — |
| 1989-04-20 | $1.48 | $1.50 | 2,058,403 | — | — |
| 1989-04-19 | $1.51 | $1.53 | 2,664,833 | — | — |
| 1989-04-18 | $1.51 | $1.53 | 3,226,608 | — | — |
| 1989-04-17 | $1.50 | $1.52 | 1,456,295 | — | — |
| 1989-04-14 | $1.50 | $1.52 | 3,452,759 | — | — |
| 1989-04-13 | $1.48 | $1.49 | 4,973,874 | — | — |
| 1989-04-12 | $1.48 | $1.50 | 7,316,046 | — | — |
| 1989-04-11 | $1.46 | $1.48 | 6,235,708 | — | — |
| 1989-04-10 | $1.49 | $1.51 | 3,184,835 | — | — |
| 1989-04-07 | $1.46 | $1.48 | 825,378 | — | — |
| 1989-04-06 | $1.44 | $1.46 | 1,763,111 | — | — |
| 1989-04-05 | $1.44 | $1.46 | 710,142 | — | — |
| 1989-04-04 | $1.43 | $1.45 | 2,973,089 | — | — |
| 1989-04-03 | $1.46 | $1.48 | 2,412,754 | — | — |
| 1989-03-31 | $1.47 | $1.49 | 6,582,857 | — | — |
| 1989-03-30 | $1.39 | $1.41 | 4,230,602 | — | — |
| 1989-03-29 | $1.36 | $1.38 | 3,308,714 | — | — |
| 1989-03-28 | $1.34 | $1.35 | 1,112,027 | — | — |
| 1989-03-27 | $1.32 | $1.34 | 606,429 | — | — |
| 1989-03-23 | $1.31 | $1.33 | 2,152,032 | — | — |
| 1989-03-22 | $1.32 | $1.34 | 1,248,870 | — | — |
| 1989-03-21 | $1.35 | $1.36 | 2,128,985 | — | — |
| 1989-03-20 | $1.32 | $1.34 | 4,795,258 | — | — |
| 1989-03-17 | $1.34 | $1.35 | 5,112,157 | — | — |
| 1989-03-16 | $1.44 | $1.46 | 4,852,876 | — | — |
| 1989-03-15 | $1.44 | $1.46 | 6,970,338 | — | — |
| 1989-03-14 | $1.37 | $1.39 | 1,539,841 | — | — |
| 1989-03-13 | $1.37 | $1.39 | 2,399,790 | — | — |
| 1989-03-10 | $1.34 | $1.35 | 1,143,717 | — | — |
| 1989-03-09 | $1.34 | $1.35 | 1,166,765 | — | — |
| 1989-03-08 | $1.37 | $1.39 | 1,940,286 | — | — |
| 1989-03-07 | $1.36 | $1.38 | 2,085,772 | — | — |
| 1989-03-06 | $1.39 | $1.41 | 4,165,781 | — | — |
| 1989-03-03 | $1.35 | $1.36 | 3,298,631 | — | — |
| 1989-03-02 | $1.32 | $1.34 | 3,078,242 | — | — |
| 1989-03-01 | $1.28 | $1.29 | 3,821,514 | — | — |
| 1989-02-28 | $1.29 | $1.31 | 2,260,066 | — | — |
| 1989-02-27 | $1.28 | $1.29 | 3,321,678 | — | — |
| 1989-02-24 | $1.28 | $1.30 | 3,995,808 | — | — |
| 1989-02-23 | $1.32 | $1.34 | 2,526,549 | — | — |
| 1989-02-22 | $1.29 | $1.31 | 2,081,450 | — | — |
| 1989-02-21 | $1.35 | $1.36 | 1,414,522 | — | — |
| 1989-02-17 | $1.34 | $1.35 | 1,309,369 | — | — |
| 1989-02-16 | $1.31 | $1.33 | 1,561,448 | — | — |
| 1989-02-15 | $1.31 | $1.33 | 1,034,243 | — | — |
| 1989-02-14 | $1.29 | $1.31 | 2,241,340 | — | — |
| 1989-02-13 | $1.29 | $1.31 | 2,981,732 | — | — |
| 1989-02-10 | $1.32 | $1.34 | 3,406,664 | — | — |
| 1989-02-09 | $1.35 | $1.36 | 2,422,837 | — | — |
| 1989-02-08 | $1.35 | $1.37 | 1,974,857 | — | — |
| 1989-02-07 | $1.35 | $1.37 | 2,074,248 | — | — |
| 1989-02-06 | $1.33 | $1.35 | 2,285,994 | — | — |
| 1989-02-03 | $1.38 | $1.40 | 3,398,022 | — | — |
| 1989-02-02 | $1.39 | $1.41 | 4,765,009 | — | — |
| 1989-02-01 | $1.36 | $1.38 | 6,156,483 | — | — |
| 1989-01-31 | $1.35 | $1.37 | 5,050,218 | — | — |
| 1989-01-30 | $1.37 | $1.39 | 2,143,390 | — | — |
| 1989-01-27 | $1.35 | $1.36 | 3,487,329 | — | — |
| 1989-01-26 | $1.35 | $1.37 | 3,555,031 | — | — |
| 1989-01-25 | $1.33 | $1.35 | 3,278,464 | — | — |
| 1989-01-24 | $1.32 | $1.34 | 5,224,512 | — | — |
| 1989-01-23 | $1.30 | $1.32 | 1,238,787 | — | — |
| 1989-01-20 | $1.31 | $1.33 | 4,985,397 | — | — |
| 1989-01-19 | $1.31 | $1.33 | 8,719,044 | — | — |
| 1989-01-18 | $1.27 | $1.28 | 5,444,901 | — | — |
| 1989-01-17 | $1.20 | $1.21 | 4,198,912 | — | — |
| 1989-01-16 | $1.21 | $1.22 | 1,624,828 | — | — |
| 1989-01-13 | $1.21 | $1.22 | 5,089,110 | — | — |
| 1989-01-12 | $1.16 | $1.18 | 2,664,833 | — | — |
| 1989-01-11 | $1.17 | $1.19 | 1,251,751 | — | — |
| 1989-01-10 | $1.20 | $1.21 | 1,415,962 | — | — |
| 1989-01-09 | $1.19 | $1.20 | 4,099,521 | — | — |
| 1989-01-06 | $1.18 | $1.20 | 3,846,002 | — | — |
| 1989-01-05 | $1.17 | $1.19 | 2,883,781 | — | — |
| 1989-01-04 | $1.19 | $1.20 | 3,353,368 | — | — |
| 1989-01-03 | $1.15 | $1.17 | 1,124,991 | — | — |