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
- 1973-02-21 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 | $2.33 | $2.56 | 97,000 | — | — |
| 1989-12-28 | $2.28 | $2.50 | 241,000 | — | — |
| 1989-12-27 | $2.28 | $2.50 | 260,000 | — | — |
| 1989-12-26 | $2.28 | $2.50 | 141,000 | — | — |
| 1989-12-22 | $2.26 | $2.49 | 223,000 | — | — |
| 1989-12-21 | $2.25 | $2.48 | 123,000 | — | — |
| 1989-12-20 | $2.25 | $2.48 | 236,000 | — | — |
| 1989-12-19 | $2.25 | $2.48 | 99,000 | — | — |
| 1989-12-18 | $2.26 | $2.49 | 438,000 | — | — |
| 1989-12-15 | $2.20 | $2.42 | 429,000 | — | — |
| 1989-12-14 | $2.25 | $2.48 | 150,000 | — | — |
| 1989-12-13 | $2.25 | $2.48 | 47,000 | — | — |
| 1989-12-12 | $2.28 | $2.50 | 172,000 | — | — |
| 1989-12-11 | $2.33 | $2.56 | 741,000 | — | — |
| 1989-12-08 | $2.38 | $2.61 | 42,000 | — | — |
| 1989-12-07 | $2.33 | $2.56 | 87,000 | — | — |
| 1989-12-06 | $2.35 | $2.59 | 108,000 | — | — |
| 1989-12-05 | $2.33 | $2.56 | 427,000 | — | — |
| 1989-12-04 | $2.23 | $2.45 | 152,000 | — | — |
| 1989-12-01 | $2.40 | $2.64 | 44,000 | — | — |
| 1989-11-30 | $2.33 | $2.56 | 406,000 | — | — |
| 1989-11-29 | $2.38 | $2.61 | 272,000 | — | — |
| 1989-11-28 | $2.38 | $2.61 | 166,000 | — | — |
| 1989-11-27 | $2.43 | $2.67 | 36,000 | — | — |
| 1989-11-24 | $2.45 | $2.70 | 0 | — | — |
| 1989-11-22 | $2.45 | $2.70 | 15,000 | — | — |
| 1989-11-21 | $2.43 | $2.67 | 30,000 | — | — |
| 1989-11-20 | $2.48 | $2.72 | 30,000 | — | — |
| 1989-11-17 | $2.50 | $2.75 | 187,000 | — | — |
| 1989-11-16 | $2.50 | $2.73 | 209,000 | — | — |
| 1989-11-15 | $2.45 | $2.67 | 115,000 | — | — |
| 1989-11-14 | $2.45 | $2.67 | 108,000 | — | — |
| 1989-11-13 | $2.50 | $2.73 | 124,000 | — | — |
| 1989-11-10 | $2.45 | $2.67 | 19,000 | — | — |
| 1989-11-09 | $2.45 | $2.67 | 14,000 | — | — |
| 1989-11-08 | $2.53 | $2.75 | 15,000 | — | — |
| 1989-11-07 | $2.53 | $2.75 | 17,000 | — | — |
| 1989-11-06 | $2.50 | $2.73 | 179,000 | — | — |
| 1989-11-03 | $2.50 | $2.73 | 109,000 | — | — |
| 1989-11-02 | $2.50 | $2.73 | 16,000 | — | — |
| 1989-11-01 | $2.50 | $2.73 | 23,000 | — | — |
| 1989-10-31 | $2.45 | $2.67 | 146,000 | — | — |
| 1989-10-30 | $2.45 | $2.67 | 98,000 | — | — |
| 1989-10-27 | $2.55 | $2.78 | 38,000 | — | — |
| 1989-10-26 | $2.60 | $2.84 | 261,000 | — | — |
| 1989-10-25 | $2.60 | $2.84 | 7,000 | — | — |
| 1989-10-24 | $2.65 | $2.89 | 11,000 | — | — |
| 1989-10-23 | $2.65 | $2.89 | 1,000 | — | — |
| 1989-10-20 | $2.65 | $2.89 | 24,000 | — | — |
| 1989-10-19 | $2.65 | $2.89 | 72,000 | — | — |
| 1989-10-18 | $2.65 | $2.89 | 74,000 | — | — |
| 1989-10-17 | $2.58 | $2.81 | 428,000 | — | — |
| 1989-10-16 | $2.63 | $2.86 | 219,000 | — | — |
| 1989-10-13 | $2.83 | $3.08 | 49,000 | — | — |
| 1989-10-12 | $2.90 | $3.16 | 3,000 | — | — |
| 1989-10-11 | $2.89 | $3.15 | 20,000 | — | — |
| 1989-10-10 | $2.90 | $3.16 | 39,000 | — | — |
| 1989-10-09 | $2.90 | $3.16 | 23,000 | — | — |
| 1989-10-06 | $2.85 | $3.11 | 111,000 | — | — |
| 1989-10-05 | $2.85 | $3.11 | 8,000 | — | — |
| 1989-10-04 | $2.90 | $3.16 | 53,000 | — | — |
| 1989-10-03 | $2.90 | $3.16 | 73,000 | — | — |
| 1989-10-02 | $2.85 | $3.11 | 147,000 | — | — |
| 1989-09-29 | $2.85 | $3.11 | 48,000 | — | — |
| 1989-09-28 | $2.85 | $3.11 | 16,000 | — | — |
| 1989-09-27 | $2.88 | $3.14 | 12,000 | — | — |
| 1989-09-26 | $2.90 | $3.16 | 208,000 | — | — |
| 1989-09-25 | $2.80 | $3.05 | 4,000 | — | — |
| 1989-09-22 | $2.80 | $3.05 | 6,000 | — | — |
| 1989-09-21 | $2.80 | $3.05 | 2,000 | — | — |
| 1989-09-20 | $2.84 | $3.09 | 13,000 | — | — |
| 1989-09-19 | $2.85 | $3.11 | 9,000 | — | — |
| 1989-09-18 | $2.80 | $3.05 | 9,000 | — | — |
| 1989-09-15 | $2.85 | $3.11 | 152,000 | — | — |
| 1989-09-14 | $2.80 | $3.05 | 19,000 | — | — |
| 1989-09-13 | $2.80 | $3.05 | 94,000 | — | — |
| 1989-09-12 | $2.75 | $3.00 | 1,000 | — | — |
| 1989-09-11 | $2.83 | $3.08 | 6,000 | — | — |
| 1989-09-08 | $2.76 | $3.01 | 418,000 | — | — |
| 1989-09-07 | $2.75 | $3.00 | 71,000 | — | — |
| 1989-09-06 | $2.75 | $3.00 | 73,000 | — | — |
| 1989-09-05 | $2.80 | $3.05 | 2,000 | — | — |
| 1989-09-01 | $2.75 | $3.00 | 9,000 | — | — |
| 1989-08-31 | $2.76 | $3.01 | 201,000 | — | — |
| 1989-08-30 | $2.78 | $3.03 | 96,000 | — | — |
| 1989-08-29 | $2.83 | $3.08 | 54,000 | — | — |
| 1989-08-28 | $2.78 | $3.03 | 78,000 | — | — |
| 1989-08-25 | $2.79 | $3.04 | 337,000 | — | — |
| 1989-08-24 | $2.83 | $3.08 | 139,000 | — | — |
| 1989-08-23 | $2.75 | $3.00 | 14,000 | — | — |
| 1989-08-22 | $2.75 | $3.00 | 65,000 | — | — |
| 1989-08-21 | $2.83 | $3.08 | 51,000 | — | — |
| 1989-08-18 | $2.88 | $3.14 | 17,000 | — | — |
| 1989-08-17 | $2.83 | $3.06 | 350,000 | — | — |
| 1989-08-16 | $2.90 | $3.14 | 593,000 | — | — |
| 1989-08-15 | $2.90 | $3.14 | 258,000 | — | — |
| 1989-08-14 | $2.95 | $3.19 | 28,000 | — | — |
| 1989-08-11 | $2.93 | $3.17 | 48,000 | — | — |
| 1989-08-10 | $2.98 | $3.22 | 45,000 | — | — |
| 1989-08-09 | $2.98 | $3.22 | 130,000 | — | — |
| 1989-08-08 | $2.98 | $3.22 | 81,000 | — | — |
| 1989-08-07 | $2.98 | $3.22 | 84,000 | — | — |
| 1989-08-04 | $2.93 | $3.17 | 75,000 | — | — |
| 1989-08-03 | $2.98 | $3.22 | 855,000 | — | — |
| 1989-08-02 | $3.03 | $3.27 | 2,706,000 | — | — |
| 1989-08-01 | $3.03 | $3.27 | 350,000 | — | — |
| 1989-07-31 | $3.05 | $3.30 | 2,589,000 | — | — |
| 1989-07-28 | $3.05 | $3.30 | 238,000 | — | — |
| 1989-07-27 | $3.05 | $3.30 | 36,000 | — | — |
| 1989-07-26 | $3.00 | $3.25 | 376,000 | — | — |
| 1989-07-25 | $3.03 | $3.27 | 475,000 | — | — |
| 1989-07-24 | $3.25 | $3.52 | 178,000 | — | — |
| 1989-07-21 | $3.20 | $3.46 | 92,000 | — | — |
| 1989-07-20 | $3.20 | $3.46 | 200,000 | — | — |
| 1989-07-19 | $3.21 | $3.48 | 172,000 | — | — |
| 1989-07-18 | $3.20 | $3.46 | 190,000 | — | — |
| 1989-07-17 | $3.20 | $3.46 | 45,000 | — | — |
| 1989-07-14 | $3.18 | $3.44 | 173,000 | — | — |
| 1989-07-13 | $3.18 | $3.44 | 9,000 | — | — |
| 1989-07-12 | $3.25 | $3.52 | 47,000 | — | — |
| 1989-07-11 | $3.20 | $3.46 | 276,000 | — | — |
| 1989-07-10 | $3.23 | $3.49 | 39,000 | — | — |
| 1989-07-07 | $3.21 | $3.48 | 185,000 | — | — |
| 1989-07-06 | $3.20 | $3.46 | 106,000 | — | — |
| 1989-07-05 | $3.23 | $3.49 | 4,000 | — | — |
| 1989-07-03 | $3.23 | $3.49 | 298,000 | — | — |
| 1989-06-30 | $3.20 | $3.46 | 237,000 | — | — |
| 1989-06-29 | $3.08 | $3.33 | 338,000 | — | — |
| 1989-06-28 | $3.03 | $3.27 | 78,000 | — | — |
| 1989-06-27 | $3.08 | $3.33 | 57,000 | — | — |
| 1989-06-26 | $3.03 | $3.27 | 6,000 | — | — |
| 1989-06-23 | $3.03 | $3.27 | 31,000 | — | — |
| 1989-06-22 | $3.03 | $3.27 | 6,000 | — | — |
| 1989-06-21 | $3.08 | $3.33 | 30,000 | — | — |
| 1989-06-20 | $3.04 | $3.29 | 84,000 | — | — |
| 1989-06-19 | $3.08 | $3.33 | 22,000 | — | — |
| 1989-06-16 | $3.05 | $3.30 | 119,000 | — | — |
| 1989-06-15 | $3.10 | $3.35 | 58,000 | — | — |
| 1989-06-14 | $3.08 | $3.33 | 105,000 | — | — |
| 1989-06-13 | $3.08 | $3.33 | 220,000 | — | — |
| 1989-06-12 | $3.05 | $3.30 | 31,000 | — | — |
| 1989-06-09 | $3.05 | $3.30 | 661,000 | — | — |
| 1989-06-08 | $3.08 | $3.33 | 830,000 | — | — |
| 1989-06-07 | $3.10 | $3.35 | 31,000 | — | — |
| 1989-06-06 | $3.10 | $3.35 | 19,000 | — | — |
| 1989-06-05 | $3.05 | $3.30 | 79,000 | — | — |
| 1989-06-02 | $3.05 | $3.30 | 76,000 | — | — |
| 1989-06-01 | $3.01 | $3.26 | 621,000 | — | — |
| 1989-05-31 | $3.03 | $3.27 | 138,000 | — | — |
| 1989-05-30 | $3.05 | $3.30 | 142,000 | — | — |
| 1989-05-26 | $3.03 | $3.27 | 109,000 | — | — |
| 1989-05-25 | $2.98 | $3.22 | 42,000 | — | — |
| 1989-05-24 | $3.00 | $3.25 | 80,000 | — | — |
| 1989-05-23 | $2.94 | $3.15 | 295,000 | — | — |
| 1989-05-22 | $2.85 | $3.06 | 244,000 | — | — |
| 1989-05-19 | $2.80 | $3.01 | 204,000 | — | — |
| 1989-05-18 | $2.73 | $2.93 | 130,000 | — | — |
| 1989-05-17 | $2.73 | $2.93 | 37,000 | — | — |
| 1989-05-16 | $2.73 | $2.93 | 48,000 | — | — |
| 1989-05-15 | $2.70 | $2.90 | 261,000 | — | — |
| 1989-05-12 | $2.69 | $2.89 | 287,000 | — | — |
| 1989-05-11 | $2.70 | $2.90 | 759,000 | — | — |
| 1989-05-10 | $2.68 | $2.87 | 85,000 | — | — |
| 1989-05-09 | $2.60 | $2.79 | 1,035,000 | — | — |
| 1989-05-08 | $2.60 | $2.79 | 46,000 | — | — |
| 1989-05-05 | $2.65 | $2.85 | 248,000 | — | — |
| 1989-05-04 | $2.65 | $2.85 | 23,000 | — | — |
| 1989-05-03 | $2.65 | $2.85 | 42,000 | — | — |
| 1989-05-02 | $2.65 | $2.85 | 188,000 | — | — |
| 1989-05-01 | $2.65 | $2.85 | 93,000 | — | — |
| 1989-04-28 | $2.68 | $2.87 | 206,000 | — | — |
| 1989-04-27 | $2.65 | $2.85 | 15,000 | — | — |
| 1989-04-26 | $2.68 | $2.87 | 83,000 | — | — |
| 1989-04-25 | $2.65 | $2.85 | 64,000 | — | — |
| 1989-04-24 | $2.70 | $2.90 | 49,000 | — | — |
| 1989-04-21 | $2.73 | $2.93 | 163,000 | — | — |
| 1989-04-20 | $2.70 | $2.90 | 9,000 | — | — |
| 1989-04-19 | $2.63 | $2.82 | 80,000 | — | — |
| 1989-04-18 | $2.70 | $2.90 | 15,000 | — | — |
| 1989-04-17 | $2.65 | $2.85 | 52,000 | — | — |
| 1989-04-14 | $2.60 | $2.79 | 81,000 | — | — |
| 1989-04-13 | $2.65 | $2.85 | 86,000 | — | — |
| 1989-04-12 | $2.65 | $2.85 | 1,269,000 | — | — |
| 1989-04-11 | $2.58 | $2.77 | 153,000 | — | — |
| 1989-04-10 | $2.63 | $2.82 | 18,000 | — | — |
| 1989-04-07 | $2.63 | $2.82 | 732,000 | — | — |
| 1989-04-06 | $2.59 | $2.78 | 115,000 | — | — |
| 1989-04-05 | $2.58 | $2.77 | 243,000 | — | — |
| 1989-04-04 | $2.55 | $2.74 | 70,000 | — | — |
| 1989-04-03 | $2.60 | $2.79 | 11,000 | — | — |
| 1989-03-31 | $2.63 | $2.82 | 57,000 | — | — |
| 1989-03-30 | $2.58 | $2.77 | 184,000 | — | — |
| 1989-03-29 | $2.55 | $2.74 | 289,000 | — | — |
| 1989-03-28 | $2.50 | $2.68 | 113,000 | — | — |
| 1989-03-27 | $2.50 | $2.68 | 332,000 | — | — |
| 1989-03-23 | $2.55 | $2.74 | 158,000 | — | — |
| 1989-03-22 | $2.53 | $2.71 | 117,000 | — | — |
| 1989-03-21 | $2.55 | $2.74 | 18,000 | — | — |
| 1989-03-20 | $2.50 | $2.68 | 132,000 | — | — |
| 1989-03-17 | $2.63 | $2.82 | 76,000 | — | — |
| 1989-03-16 | $2.65 | $2.85 | 57,000 | — | — |
| 1989-03-15 | $2.60 | $2.79 | 54,000 | — | — |
| 1989-03-14 | $2.58 | $2.77 | 1,822,000 | — | — |
| 1989-03-13 | $2.58 | $2.77 | 8,000 | — | — |
| 1989-03-10 | $2.58 | $2.77 | 38,000 | — | — |
| 1989-03-09 | $2.60 | $2.79 | 85,000 | — | — |
| 1989-03-08 | $2.70 | $2.90 | 115,000 | — | — |
| 1989-03-07 | $2.70 | $2.90 | 405,000 | — | — |
| 1989-03-06 | $2.73 | $2.93 | 186,000 | — | — |
| 1989-03-03 | $2.78 | $2.98 | 68,000 | — | — |
| 1989-03-02 | $2.78 | $2.98 | 68,000 | — | — |
| 1989-03-01 | $2.78 | $2.98 | 336,000 | — | — |
| 1989-02-28 | $2.73 | $2.93 | 43,000 | — | — |
| 1989-02-27 | $2.73 | $2.93 | 75,000 | — | — |
| 1989-02-24 | $2.80 | $3.01 | 127,000 | — | — |
| 1989-02-23 | $2.78 | $2.98 | 98,000 | — | — |
| 1989-02-22 | $2.79 | $2.99 | 318,000 | — | — |
| 1989-02-21 | $2.83 | $3.03 | 281,000 | — | — |
| 1989-02-17 | $2.86 | $3.07 | 275,000 | — | — |
| 1989-02-16 | $2.88 | $3.09 | 238,000 | — | — |
| 1989-02-15 | $2.88 | $3.06 | 309,000 | — | — |
| 1989-02-14 | $2.88 | $3.06 | 411,000 | — | — |
| 1989-02-13 | $2.85 | $3.04 | 68,000 | — | — |
| 1989-02-10 | $2.83 | $3.01 | 112,000 | — | — |
| 1989-02-09 | $2.85 | $3.04 | 57,000 | — | — |
| 1989-02-08 | $2.83 | $3.01 | 10,000 | — | — |
| 1989-02-07 | $2.85 | $3.04 | 101,000 | — | — |
| 1989-02-06 | $2.80 | $2.98 | 58,000 | — | — |
| 1989-02-03 | $2.83 | $3.01 | 1,060,000 | — | — |
| 1989-02-02 | $2.88 | $3.06 | 22,000 | — | — |
| 1989-02-01 | $2.88 | $3.06 | 365,000 | — | — |
| 1989-01-31 | $2.83 | $3.01 | 204,000 | — | — |
| 1989-01-30 | $2.83 | $3.01 | 17,000 | — | — |
| 1989-01-27 | $2.83 | $3.01 | 29,000 | — | — |
| 1989-01-26 | $2.83 | $3.01 | 25,000 | — | — |
| 1989-01-25 | $2.78 | $2.96 | 228,000 | — | — |
| 1989-01-24 | $2.78 | $2.96 | 426,000 | — | — |
| 1989-01-23 | $2.83 | $3.01 | 325,000 | — | — |
| 1989-01-20 | $2.75 | $2.93 | 2,442,000 | — | — |
| 1989-01-19 | $2.70 | $2.88 | 80,000 | — | — |
| 1989-01-18 | $2.63 | $2.80 | 90,000 | — | — |
| 1989-01-17 | $2.60 | $2.77 | 21,000 | — | — |
| 1989-01-16 | $2.53 | $2.69 | 521,000 | — | — |
| 1989-01-13 | $2.58 | $2.74 | 7,000 | — | — |
| 1989-01-12 | $2.58 | $2.74 | 23,000 | — | — |
| 1989-01-11 | $2.55 | $2.72 | 34,000 | — | — |
| 1989-01-10 | $2.53 | $2.69 | 30,000 | — | — |
| 1989-01-09 | $2.60 | $2.77 | 52,000 | — | — |
| 1989-01-06 | $2.60 | $2.77 | 657,000 | — | — |
| 1989-01-05 | $2.58 | $2.74 | 66,000 | — | — |
| 1989-01-04 | $2.53 | $2.69 | 896,000 | — | — |
| 1989-01-03 | $2.58 | $2.74 | 36,000 | — | — |