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
- 1983-12-30 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 | $2.23 | $2.78 | 5,104,000 | — | — |
| 1989-12-28 | $2.19 | $2.73 | 2,764,000 | — | — |
| 1989-12-27 | $2.20 | $2.75 | 2,681,000 | — | — |
| 1989-12-26 | $2.19 | $2.73 | 816,000 | — | — |
| 1989-12-22 | $2.16 | $2.70 | 3,088,000 | — | — |
| 1989-12-21 | $2.16 | $2.70 | 2,895,000 | — | — |
| 1989-12-20 | $2.13 | $2.65 | 2,709,000 | — | — |
| 1989-12-19 | $2.14 | $2.64 | 7,070,000 | — | — |
| 1989-12-18 | $2.16 | $2.67 | 3,232,000 | — | — |
| 1989-12-15 | $2.19 | $2.70 | 4,685,000 | — | — |
| 1989-12-14 | $2.20 | $2.72 | 5,827,000 | — | — |
| 1989-12-13 | $2.23 | $2.75 | 2,988,000 | — | — |
| 1989-12-12 | $2.23 | $2.75 | 3,935,000 | — | — |
| 1989-12-11 | $2.21 | $2.73 | 5,344,000 | — | — |
| 1989-12-08 | $2.25 | $2.78 | 5,695,000 | — | — |
| 1989-12-07 | $2.28 | $2.81 | 7,841,000 | — | — |
| 1989-12-06 | $2.29 | $2.83 | 26,041,000 | — | — |
| 1989-12-05 | $2.21 | $2.73 | 2,287,000 | — | — |
| 1989-12-04 | $2.16 | $2.67 | 2,541,000 | — | — |
| 1989-12-01 | $2.15 | $2.66 | 8,547,000 | — | — |
| 1989-11-30 | $2.15 | $2.66 | 4,445,000 | — | — |
| 1989-11-29 | $2.16 | $2.67 | 3,858,000 | — | — |
| 1989-11-28 | $2.14 | $2.64 | 11,673,000 | — | — |
| 1989-11-27 | $2.11 | $2.61 | 2,215,000 | — | — |
| 1989-11-24 | $2.08 | $2.56 | 2,207,000 | — | — |
| 1989-11-22 | $2.05 | $2.53 | 1,515,000 | — | — |
| 1989-11-21 | $2.06 | $2.55 | 1,398,000 | — | — |
| 1989-11-20 | $2.10 | $2.59 | 1,289,000 | — | — |
| 1989-11-17 | $2.10 | $2.59 | 1,492,000 | — | — |
| 1989-11-16 | $2.09 | $2.58 | 719,000 | — | — |
| 1989-11-15 | $2.05 | $2.53 | 2,146,000 | — | — |
| 1989-11-14 | $2.04 | $2.52 | 2,742,000 | — | — |
| 1989-11-13 | $2.06 | $2.55 | 1,352,000 | — | — |
| 1989-11-10 | $2.06 | $2.55 | 1,356,000 | — | — |
| 1989-11-09 | $2.06 | $2.55 | 1,585,000 | — | — |
| 1989-11-08 | $2.08 | $2.56 | 2,432,000 | — | — |
| 1989-11-07 | $2.04 | $2.52 | 2,382,000 | — | — |
| 1989-11-06 | $2.03 | $2.50 | 2,675,000 | — | — |
| 1989-11-03 | $2.05 | $2.53 | 1,628,000 | — | — |
| 1989-11-02 | $2.05 | $2.53 | 4,651,000 | — | — |
| 1989-11-01 | $2.08 | $2.56 | 3,506,000 | — | — |
| 1989-10-31 | $2.09 | $2.58 | 3,366,000 | — | — |
| 1989-10-30 | $2.04 | $2.52 | 1,912,000 | — | — |
| 1989-10-27 | $2.04 | $2.52 | 4,838,000 | — | — |
| 1989-10-26 | $2.06 | $2.55 | 5,593,000 | — | — |
| 1989-10-25 | $2.10 | $2.59 | 2,441,000 | — | — |
| 1989-10-24 | $2.09 | $2.58 | 4,753,000 | — | — |
| 1989-10-23 | $2.10 | $2.59 | 3,735,000 | — | — |
| 1989-10-20 | $2.11 | $2.61 | 2,650,000 | — | — |
| 1989-10-19 | $2.14 | $2.64 | 2,315,000 | — | — |
| 1989-10-18 | $2.13 | $2.62 | 6,526,000 | — | — |
| 1989-10-17 | $2.11 | $2.61 | 12,223,000 | — | — |
| 1989-10-16 | $2.14 | $2.64 | 19,082,000 | — | — |
| 1989-10-13 | $2.11 | $2.61 | 7,610,000 | — | — |
| 1989-10-12 | $2.25 | $2.78 | 6,483,000 | — | — |
| 1989-10-11 | $2.28 | $2.81 | 5,732,000 | — | — |
| 1989-10-10 | $2.31 | $2.86 | 1,327,000 | — | — |
| 1989-10-09 | $2.35 | $2.90 | 674,000 | — | — |
| 1989-10-06 | $2.35 | $2.90 | 3,593,000 | — | — |
| 1989-10-05 | $2.35 | $2.90 | 6,468,000 | — | — |
| 1989-10-04 | $2.31 | $2.86 | 2,245,000 | — | — |
| 1989-10-03 | $2.33 | $2.87 | 6,223,000 | — | — |
| 1989-10-02 | $2.30 | $2.84 | 840,000 | — | — |
| 1989-09-29 | $2.30 | $2.84 | 3,247,000 | — | — |
| 1989-09-28 | $2.30 | $2.84 | 6,235,000 | — | — |
| 1989-09-27 | $2.28 | $2.81 | 2,635,000 | — | — |
| 1989-09-26 | $2.26 | $2.79 | 3,450,000 | — | — |
| 1989-09-25 | $2.23 | $2.75 | 2,491,000 | — | — |
| 1989-09-22 | $2.23 | $2.75 | 2,293,000 | — | — |
| 1989-09-21 | $2.20 | $2.72 | 2,823,000 | — | — |
| 1989-09-20 | $2.26 | $2.77 | 2,741,000 | — | — |
| 1989-09-19 | $2.26 | $2.77 | 10,307,000 | — | — |
| 1989-09-18 | $2.25 | $2.75 | 5,422,000 | — | — |
| 1989-09-15 | $2.21 | $2.70 | 4,635,000 | — | — |
| 1989-09-14 | $2.21 | $2.70 | 4,837,000 | — | — |
| 1989-09-13 | $2.25 | $2.75 | 3,093,000 | — | — |
| 1989-09-12 | $2.26 | $2.77 | 7,439,000 | — | — |
| 1989-09-11 | $2.25 | $2.75 | 2,655,000 | — | — |
| 1989-09-08 | $2.29 | $2.80 | 3,742,000 | — | — |
| 1989-09-07 | $2.29 | $2.80 | 3,790,000 | — | — |
| 1989-09-06 | $2.33 | $2.84 | 6,620,000 | — | — |
| 1989-09-05 | $2.35 | $2.87 | 5,845,000 | — | — |
| 1989-09-01 | $2.38 | $2.90 | 5,616,000 | — | — |
| 1989-08-31 | $2.38 | $2.90 | 5,463,000 | — | — |
| 1989-08-30 | $2.40 | $2.93 | 22,777,000 | — | — |
| 1989-08-29 | $2.38 | $2.90 | 29,463,000 | — | — |
| 1989-08-28 | $2.25 | $2.75 | 3,354,000 | — | — |
| 1989-08-25 | $2.25 | $2.75 | 6,392,000 | — | — |
| 1989-08-24 | $2.25 | $2.75 | 6,697,000 | — | — |
| 1989-08-23 | $2.18 | $2.66 | 2,963,000 | — | — |
| 1989-08-22 | $2.18 | $2.66 | 2,307,000 | — | — |
| 1989-08-21 | $2.19 | $2.67 | 2,956,000 | — | — |
| 1989-08-18 | $2.21 | $2.70 | 3,172,000 | — | — |
| 1989-08-17 | $2.23 | $2.72 | 4,577,000 | — | — |
| 1989-08-16 | $2.26 | $2.77 | 6,813,000 | — | — |
| 1989-08-15 | $2.23 | $2.72 | 5,213,000 | — | — |
| 1989-08-14 | $2.20 | $2.69 | 4,315,000 | — | — |
| 1989-08-11 | $2.20 | $2.69 | 6,637,000 | — | — |
| 1989-08-10 | $2.21 | $2.70 | 3,635,000 | — | — |
| 1989-08-09 | $2.23 | $2.72 | 14,517,000 | — | — |
| 1989-08-08 | $2.23 | $2.72 | 8,836,000 | — | — |
| 1989-08-07 | $2.25 | $2.75 | 3,874,000 | — | — |
| 1989-08-04 | $2.21 | $2.70 | 7,352,000 | — | — |
| 1989-08-03 | $2.25 | $2.75 | 7,947,000 | — | — |
| 1989-08-02 | $2.30 | $2.81 | 11,655,000 | — | — |
| 1989-08-01 | $2.30 | $2.81 | 12,927,000 | — | — |
| 1989-07-31 | $2.35 | $2.87 | 23,062,000 | — | — |
| 1989-07-28 | $2.34 | $2.86 | 31,455,000 | — | — |
| 1989-07-27 | $2.20 | $2.69 | 24,891,000 | — | — |
| 1989-07-26 | $2.13 | $2.60 | 5,949,000 | — | — |
| 1989-07-25 | $2.09 | $2.55 | 4,086,000 | — | — |
| 1989-07-24 | $2.09 | $2.55 | 2,380,000 | — | — |
| 1989-07-21 | $2.10 | $2.57 | 4,387,000 | — | — |
| 1989-07-20 | $2.08 | $2.54 | 8,019,000 | — | — |
| 1989-07-19 | $2.11 | $2.58 | 21,099,000 | — | — |
| 1989-07-18 | $2.06 | $2.52 | 15,663,000 | — | — |
| 1989-07-17 | $1.98 | $2.41 | 8,991,000 | — | — |
| 1989-07-14 | $1.95 | $2.38 | 2,279,000 | — | — |
| 1989-07-13 | $1.94 | $2.37 | 3,739,000 | — | — |
| 1989-07-12 | $1.94 | $2.37 | 3,140,000 | — | — |
| 1989-07-11 | $1.93 | $2.35 | 5,907,000 | — | — |
| 1989-07-10 | $1.88 | $2.29 | 3,345,000 | — | — |
| 1989-07-07 | $1.89 | $2.31 | 5,097,000 | — | — |
| 1989-07-06 | $1.88 | $2.29 | 4,065,000 | — | — |
| 1989-07-05 | $1.89 | $2.31 | 2,196,000 | — | — |
| 1989-07-03 | $1.90 | $2.32 | 1,091,000 | — | — |
| 1989-06-30 | $1.90 | $2.32 | 3,049,000 | — | — |
| 1989-06-29 | $1.89 | $2.31 | 2,333,000 | — | — |
| 1989-06-28 | $1.90 | $2.32 | 2,491,000 | — | — |
| 1989-06-27 | $1.93 | $2.35 | 648,000 | — | — |
| 1989-06-26 | $1.91 | $2.34 | 4,180,000 | — | — |
| 1989-06-23 | $1.91 | $2.34 | 4,643,000 | — | — |
| 1989-06-22 | $1.90 | $2.32 | 6,759,000 | — | — |
| 1989-06-21 | $1.89 | $2.31 | 4,923,000 | — | — |
| 1989-06-20 | $1.89 | $2.28 | 2,194,000 | — | — |
| 1989-06-19 | $1.90 | $2.30 | 1,605,000 | — | — |
| 1989-06-16 | $1.90 | $2.30 | 2,075,000 | — | — |
| 1989-06-15 | $1.90 | $2.30 | 4,525,000 | — | — |
| 1989-06-14 | $1.93 | $2.33 | 9,349,000 | — | — |
| 1989-06-13 | $1.95 | $2.36 | 1,987,000 | — | — |
| 1989-06-12 | $1.95 | $2.36 | 4,613,000 | — | — |
| 1989-06-09 | $1.93 | $2.33 | 6,076,000 | — | — |
| 1989-06-08 | $1.94 | $2.34 | 4,909,000 | — | — |
| 1989-06-07 | $1.91 | $2.31 | 5,919,000 | — | — |
| 1989-06-06 | $1.86 | $2.25 | 3,330,000 | — | — |
| 1989-06-05 | $1.89 | $2.28 | 3,835,000 | — | — |
| 1989-06-02 | $1.90 | $2.30 | 2,868,000 | — | — |
| 1989-06-01 | $1.88 | $2.27 | 1,635,000 | — | — |
| 1989-05-31 | $1.88 | $2.27 | 4,633,000 | — | — |
| 1989-05-30 | $1.89 | $2.28 | 4,688,000 | — | — |
| 1989-05-26 | $1.86 | $2.25 | 5,739,000 | — | — |
| 1989-05-25 | $1.86 | $2.25 | 7,548,000 | — | — |
| 1989-05-24 | $1.86 | $2.25 | 5,522,000 | — | — |
| 1989-05-23 | $1.86 | $2.25 | 5,600,000 | — | — |
| 1989-05-22 | $1.88 | $2.27 | 5,418,000 | — | — |
| 1989-05-19 | $1.86 | $2.25 | 12,579,000 | — | — |
| 1989-05-18 | $1.84 | $2.22 | 19,712,000 | — | — |
| 1989-05-17 | $1.84 | $2.22 | 15,763,000 | — | — |
| 1989-05-16 | $1.84 | $2.22 | 28,411,000 | — | — |
| 1989-05-15 | $1.86 | $2.25 | 5,275,000 | — | — |
| 1989-05-12 | $1.88 | $2.27 | 5,370,000 | — | — |
| 1989-05-11 | $1.85 | $2.24 | 4,592,000 | — | — |
| 1989-05-10 | $1.85 | $2.24 | 3,457,000 | — | — |
| 1989-05-09 | $1.85 | $2.24 | 4,567,000 | — | — |
| 1989-05-08 | $1.86 | $2.25 | 3,548,000 | — | — |
| 1989-05-05 | $1.89 | $2.28 | 2,884,000 | — | — |
| 1989-05-04 | $1.88 | $2.27 | 9,403,000 | — | — |
| 1989-05-03 | $1.86 | $2.25 | 3,526,000 | — | — |
| 1989-05-02 | $1.90 | $2.30 | 4,838,000 | — | — |
| 1989-05-01 | $1.94 | $2.34 | 1,292,000 | — | — |
| 1989-04-28 | $1.96 | $2.38 | 2,789,000 | — | — |
| 1989-04-27 | $1.94 | $2.34 | 2,284,000 | — | — |
| 1989-04-26 | $1.94 | $2.34 | 1,829,000 | — | — |
| 1989-04-25 | $1.95 | $2.36 | 3,619,000 | — | — |
| 1989-04-24 | $1.96 | $2.38 | 2,880,000 | — | — |
| 1989-04-21 | $1.98 | $2.39 | 4,108,000 | — | — |
| 1989-04-20 | $1.96 | $2.38 | 8,783,000 | — | — |
| 1989-04-19 | $1.96 | $2.38 | 7,527,000 | — | — |
| 1989-04-18 | $1.99 | $2.41 | 10,308,000 | — | — |
| 1989-04-17 | $1.99 | $2.41 | 5,773,000 | — | — |
| 1989-04-14 | $2.03 | $2.45 | 8,963,000 | — | — |
| 1989-04-13 | $1.96 | $2.38 | 5,757,000 | — | — |
| 1989-04-12 | $1.95 | $2.36 | 4,553,000 | — | — |
| 1989-04-11 | $1.98 | $2.39 | 2,151,000 | — | — |
| 1989-04-10 | $1.98 | $2.39 | 1,655,000 | — | — |
| 1989-04-07 | $1.99 | $2.41 | 3,963,000 | — | — |
| 1989-04-06 | $1.96 | $2.38 | 6,949,000 | — | — |
| 1989-04-05 | $1.95 | $2.36 | 8,876,000 | — | — |
| 1989-04-04 | $1.94 | $2.34 | 3,144,000 | — | — |
| 1989-04-03 | $1.95 | $2.36 | 2,300,000 | — | — |
| 1989-03-31 | $1.98 | $2.39 | 4,561,000 | — | — |
| 1989-03-30 | $1.93 | $2.33 | 2,414,000 | — | — |
| 1989-03-29 | $1.93 | $2.33 | 3,975,000 | — | — |
| 1989-03-28 | $1.95 | $2.36 | 4,447,000 | — | — |
| 1989-03-27 | $1.88 | $2.27 | 2,166,000 | — | — |
| 1989-03-23 | $1.90 | $2.30 | 1,465,000 | — | — |
| 1989-03-22 | $1.90 | $2.30 | 2,273,000 | — | — |
| 1989-03-21 | $1.89 | $2.28 | 1,086,000 | — | — |
| 1989-03-20 | $1.89 | $2.28 | 1,469,000 | — | — |
| 1989-03-17 | $1.91 | $2.29 | 3,621,000 | — | — |
| 1989-03-16 | $1.95 | $2.34 | 3,701,000 | — | — |
| 1989-03-15 | $1.93 | $2.31 | 5,280,000 | — | — |
| 1989-03-14 | $1.93 | $2.31 | 2,614,000 | — | — |
| 1989-03-13 | $1.95 | $2.34 | 2,455,000 | — | — |
| 1989-03-10 | $1.95 | $2.34 | 1,836,000 | — | — |
| 1989-03-09 | $1.95 | $2.34 | 5,180,000 | — | — |
| 1989-03-08 | $1.93 | $2.31 | 3,559,000 | — | — |
| 1989-03-07 | $1.90 | $2.28 | 1,689,000 | — | — |
| 1989-03-06 | $1.91 | $2.29 | 1,638,000 | — | — |
| 1989-03-03 | $1.91 | $2.29 | 4,025,000 | — | — |
| 1989-03-02 | $1.90 | $2.28 | 2,959,000 | — | — |
| 1989-03-01 | $1.88 | $2.25 | 3,873,000 | — | — |
| 1989-02-28 | $1.86 | $2.23 | 3,929,000 | — | — |
| 1989-02-27 | $1.86 | $2.23 | 1,451,000 | — | — |
| 1989-02-24 | $1.88 | $2.25 | 4,373,000 | — | — |
| 1989-02-23 | $1.91 | $2.29 | 6,417,000 | — | — |
| 1989-02-22 | $1.89 | $2.26 | 5,166,000 | — | — |
| 1989-02-21 | $1.91 | $2.29 | 4,959,000 | — | — |
| 1989-02-17 | $1.94 | $2.32 | 3,720,000 | — | — |
| 1989-02-16 | $1.95 | $2.34 | 2,022,000 | — | — |
| 1989-02-15 | $1.96 | $2.35 | 2,914,000 | — | — |
| 1989-02-14 | $1.98 | $2.37 | 5,065,000 | — | — |
| 1989-02-13 | $1.98 | $2.37 | 4,311,000 | — | — |
| 1989-02-10 | $2.00 | $2.40 | 2,807,000 | — | — |
| 1989-02-09 | $2.03 | $2.43 | 3,221,000 | — | — |
| 1989-02-08 | $2.06 | $2.47 | 5,879,000 | — | — |
| 1989-02-07 | $2.05 | $2.46 | 5,148,000 | — | — |
| 1989-02-06 | $2.10 | $2.52 | 6,261,000 | — | — |
| 1989-02-03 | $2.11 | $2.53 | 16,029,000 | — | — |
| 1989-02-02 | $2.08 | $2.49 | 7,167,000 | — | — |
| 1989-02-01 | $2.06 | $2.47 | 3,990,000 | — | — |
| 1989-01-31 | $2.04 | $2.44 | 4,811,000 | — | — |
| 1989-01-30 | $2.01 | $2.41 | 3,301,000 | — | — |
| 1989-01-27 | $2.03 | $2.43 | 12,898,000 | — | — |
| 1989-01-26 | $1.99 | $2.38 | 8,578,000 | — | — |
| 1989-01-25 | $1.94 | $2.32 | 3,112,000 | — | — |
| 1989-01-24 | $1.93 | $2.31 | 2,998,000 | — | — |
| 1989-01-23 | $1.91 | $2.29 | 1,378,000 | — | — |
| 1989-01-20 | $1.91 | $2.29 | 4,793,000 | — | — |
| 1989-01-19 | $1.94 | $2.32 | 8,191,000 | — | — |
| 1989-01-18 | $1.95 | $2.34 | 9,410,000 | — | — |
| 1989-01-17 | $1.89 | $2.26 | 7,567,000 | — | — |
| 1989-01-16 | $1.88 | $2.25 | 1,792,000 | — | — |
| 1989-01-13 | $1.88 | $2.25 | 3,600,000 | — | — |
| 1989-01-12 | $1.86 | $2.23 | 6,521,000 | — | — |
| 1989-01-11 | $1.88 | $2.25 | 2,756,000 | — | — |
| 1989-01-10 | $1.86 | $2.23 | 4,467,000 | — | — |
| 1989-01-09 | $1.91 | $2.29 | 3,227,000 | — | — |
| 1989-01-06 | $1.90 | $2.28 | 9,594,000 | — | — |
| 1989-01-05 | $1.88 | $2.25 | 7,153,000 | — | — |
| 1989-01-04 | $1.84 | $2.20 | 11,171,000 | — | — |
| 1989-01-03 | $1.81 | $2.17 | 3,707,000 | — | — |