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
- 1984-01-06 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 | $2.89 | $2.89 | 189,084 | — | — |
| 1989-12-28 | $2.81 | $2.81 | 110,489 | — | — |
| 1989-12-27 | $2.81 | $2.81 | 238,064 | — | — |
| 1989-12-26 | $2.80 | $2.80 | 58,092 | — | — |
| 1989-12-22 | $2.78 | $2.78 | 509,161 | — | — |
| 1989-12-21 | $2.77 | $2.77 | 233,508 | — | — |
| 1989-12-20 | $2.75 | $2.75 | 186,806 | — | — |
| 1989-12-19 | $2.74 | $2.74 | 91,125 | — | — |
| 1989-12-18 | $2.74 | $2.74 | 351,970 | — | — |
| 1989-12-15 | $2.77 | $2.77 | 10,252 | — | — |
| 1989-12-14 | $2.75 | $2.75 | 0 | — | — |
| 1989-12-13 | $2.75 | $2.75 | 123,019 | — | — |
| 1989-12-12 | $2.75 | $2.75 | 85,430 | — | — |
| 1989-12-11 | $2.74 | $2.74 | 293,878 | — | — |
| 1989-12-08 | $2.78 | $2.78 | 41,006 | — | — |
| 1989-12-07 | $2.78 | $2.78 | 424,870 | — | — |
| 1989-12-06 | $2.74 | $2.74 | 1,189,181 | — | — |
| 1989-12-05 | $2.68 | $2.68 | 456,764 | — | — |
| 1989-12-04 | $2.68 | $2.68 | 489,797 | — | — |
| 1989-12-01 | $2.69 | $2.69 | 28,477 | — | — |
| 1989-11-30 | $2.70 | $2.70 | 198,197 | — | — |
| 1989-11-29 | $2.73 | $2.73 | 428,288 | — | — |
| 1989-11-28 | $2.75 | $2.75 | 121,880 | — | — |
| 1989-11-27 | $2.81 | $2.81 | 263,123 | — | — |
| 1989-11-24 | $2.79 | $2.79 | 205,031 | — | — |
| 1989-11-22 | $2.73 | $2.73 | 23,920 | — | — |
| 1989-11-21 | $2.70 | $2.70 | 296,156 | — | — |
| 1989-11-20 | $2.70 | $2.70 | 361,083 | — | — |
| 1989-11-17 | $2.68 | $2.68 | 288,183 | — | — |
| 1989-11-16 | $2.66 | $2.66 | 27,338 | — | — |
| 1989-11-15 | $2.67 | $2.67 | 38,728 | — | — |
| 1989-11-14 | $2.64 | $2.64 | 625,345 | — | — |
| 1989-11-13 | $2.63 | $2.63 | 521,691 | — | — |
| 1989-11-10 | $2.66 | $2.66 | 364,500 | — | — |
| 1989-11-09 | $2.60 | $2.60 | 168,581 | — | — |
| 1989-11-08 | $2.58 | $2.58 | 30,755 | — | — |
| 1989-11-07 | $2.56 | $2.56 | 80,873 | — | — |
| 1989-11-06 | $2.58 | $2.58 | 166,303 | — | — |
| 1989-11-03 | $2.57 | $2.57 | 75,178 | — | — |
| 1989-11-02 | $2.57 | $2.57 | 18,225 | — | — |
| 1989-11-01 | $2.53 | $2.53 | 282,488 | — | — |
| 1989-10-31 | $2.55 | $2.55 | 330,328 | — | — |
| 1989-10-30 | $2.52 | $2.52 | 354,248 | — | — |
| 1989-10-27 | $2.55 | $2.55 | 232,369 | — | — |
| 1989-10-26 | $2.57 | $2.57 | 171,998 | — | — |
| 1989-10-25 | $2.59 | $2.59 | 325,772 | — | — |
| 1989-10-24 | $2.59 | $2.59 | 33,033 | — | — |
| 1989-10-23 | $2.62 | $2.62 | 117,323 | — | — |
| 1989-10-20 | $2.58 | $2.58 | 103,655 | — | — |
| 1989-10-19 | $2.58 | $2.58 | 353,109 | — | — |
| 1989-10-18 | $2.53 | $2.53 | 287,044 | — | — |
| 1989-10-17 | $2.57 | $2.57 | 128,714 | — | — |
| 1989-10-16 | $2.50 | $2.50 | 331,467 | — | — |
| 1989-10-13 | $2.52 | $2.52 | 426,009 | — | — |
| 1989-10-12 | $2.60 | $2.60 | 140,105 | — | — |
| 1989-10-11 | $2.60 | $2.60 | 53,536 | — | — |
| 1989-10-10 | $2.59 | $2.59 | 760,894 | — | — |
| 1989-10-09 | $2.62 | $2.62 | 200,475 | — | — |
| 1989-10-06 | $2.61 | $2.61 | 158,330 | — | — |
| 1989-10-05 | $2.62 | $2.62 | 1,199,433 | — | — |
| 1989-10-04 | $2.63 | $2.63 | 464,738 | — | — |
| 1989-10-03 | $2.56 | $2.56 | 935,170 | — | — |
| 1989-10-02 | $2.60 | $2.60 | 247,177 | — | — |
| 1989-09-29 | $2.60 | $2.60 | 358,805 | — | — |
| 1989-09-28 | $2.60 | $2.60 | 1,341,816 | — | — |
| 1989-09-27 | $2.66 | $2.66 | 1,135,645 | — | — |
| 1989-09-26 | $2.62 | $2.62 | 219,839 | — | — |
| 1989-09-25 | $2.58 | $2.58 | 194,780 | — | — |
| 1989-09-22 | $2.51 | $2.51 | 853,158 | — | — |
| 1989-09-21 | $2.48 | $2.48 | 328,050 | — | — |
| 1989-09-20 | $2.49 | $2.49 | 522,830 | — | — |
| 1989-09-19 | $2.49 | $2.49 | 134,409 | — | — |
| 1989-09-18 | $2.50 | $2.50 | 71,761 | — | — |
| 1989-09-15 | $2.49 | $2.49 | 456,764 | — | — |
| 1989-09-14 | $2.53 | $2.53 | 451,069 | — | — |
| 1989-09-13 | $2.50 | $2.50 | 403,228 | — | — |
| 1989-09-12 | $2.56 | $2.56 | 629,902 | — | — |
| 1989-09-11 | $2.60 | $2.60 | 703,941 | — | — |
| 1989-09-08 | $2.64 | $2.64 | 126,436 | — | — |
| 1989-09-07 | $2.64 | $2.64 | 219,839 | — | — |
| 1989-09-06 | $2.67 | $2.67 | 1,159,566 | — | — |
| 1989-09-05 | $2.66 | $2.66 | 1,495,589 | — | — |
| 1989-09-01 | $2.71 | $2.71 | 120,741 | — | — |
| 1989-08-31 | $2.72 | $2.72 | 1,120,838 | — | — |
| 1989-08-30 | $2.84 | $2.84 | 99,098 | — | — |
| 1989-08-29 | $2.85 | $2.85 | 348,553 | — | — |
| 1989-08-28 | $2.89 | $2.89 | 92,264 | — | — |
| 1989-08-25 | $2.89 | $2.89 | 88,847 | — | — |
| 1989-08-24 | $2.90 | $2.90 | 116,184 | — | — |
| 1989-08-23 | $2.88 | $2.88 | 320,077 | — | — |
| 1989-08-22 | $2.86 | $2.86 | 118,463 | — | — |
| 1989-08-21 | $2.89 | $2.89 | 129,853 | — | — |
| 1989-08-18 | $2.90 | $2.90 | 143,522 | — | — |
| 1989-08-17 | $2.86 | $2.86 | 266,541 | — | — |
| 1989-08-16 | $2.83 | $2.83 | 496,631 | — | — |
| 1989-08-15 | $2.82 | $2.82 | 84,291 | — | — |
| 1989-08-14 | $2.81 | $2.81 | 72,900 | — | — |
| 1989-08-11 | $2.82 | $2.82 | 168,581 | — | — |
| 1989-08-10 | $2.81 | $2.81 | 449,930 | — | — |
| 1989-08-09 | $2.86 | $2.86 | 318,938 | — | — |
| 1989-08-08 | $2.88 | $2.88 | 124,158 | — | — |
| 1989-08-07 | $2.90 | $2.90 | 641,292 | — | — |
| 1989-08-04 | $2.93 | $2.93 | 88,847 | — | — |
| 1989-08-03 | $2.93 | $2.93 | 88,847 | — | — |
| 1989-08-02 | $2.93 | $2.93 | 189,084 | — | — |
| 1989-08-01 | $2.95 | $2.95 | 367,917 | — | — |
| 1989-07-31 | $2.96 | $2.96 | 536,498 | — | — |
| 1989-07-28 | $2.94 | $2.94 | 439,678 | — | — |
| 1989-07-27 | $2.88 | $2.88 | 752,920 | — | — |
| 1989-07-26 | $2.88 | $2.88 | 297,295 | — | — |
| 1989-07-25 | $2.96 | $2.96 | 934,031 | — | — |
| 1989-07-24 | $2.85 | $2.85 | 607,120 | — | — |
| 1989-07-21 | $2.83 | $2.83 | 875,939 | — | — |
| 1989-07-20 | $2.77 | $2.77 | 1,462,556 | — | — |
| 1989-07-19 | $2.63 | $2.63 | 1,839,586 | — | — |
| 1989-07-18 | $2.68 | $2.68 | 333,745 | — | — |
| 1989-07-17 | $2.68 | $2.68 | 267,680 | — | — |
| 1989-07-14 | $2.63 | $2.63 | 526,247 | — | — |
| 1989-07-13 | $2.63 | $2.63 | 746,086 | — | — |
| 1989-07-12 | $2.63 | $2.63 | 1,206,267 | — | — |
| 1989-07-11 | $2.59 | $2.59 | 161,747 | — | — |
| 1989-07-10 | $2.57 | $2.57 | 1,197,155 | — | — |
| 1989-07-07 | $2.59 | $2.59 | 891,886 | — | — |
| 1989-07-06 | $2.50 | $2.50 | 2,427,342 | — | — |
| 1989-07-05 | $2.51 | $2.51 | 1,827,056 | — | — |
| 1989-07-03 | $2.55 | $2.55 | 83,152 | — | — |
| 1989-06-30 | $2.57 | $2.57 | 223,256 | — | — |
| 1989-06-29 | $2.57 | $2.57 | 169,720 | — | — |
| 1989-06-28 | $2.57 | $2.57 | 365,639 | — | — |
| 1989-06-27 | $2.57 | $2.57 | 420,314 | — | — |
| 1989-06-26 | $2.52 | $2.52 | 263,123 | — | — |
| 1989-06-23 | $2.50 | $2.50 | 411,202 | — | — |
| 1989-06-22 | $2.52 | $2.52 | 96,820 | — | — |
| 1989-06-21 | $2.50 | $2.50 | 391,838 | — | — |
| 1989-06-20 | $2.50 | $2.50 | 102,516 | — | — |
| 1989-06-19 | $2.50 | $2.50 | 232,369 | — | — |
| 1989-06-16 | $2.46 | $2.46 | 107,641 | — | — |
| 1989-06-15 | $2.43 | $2.43 | 203,323 | — | — |
| 1989-06-14 | $2.46 | $2.46 | 225,534 | — | — |
| 1989-06-13 | $2.50 | $2.50 | 240,912 | — | — |
| 1989-06-12 | $2.45 | $2.45 | 603,134 | — | — |
| 1989-06-09 | $2.37 | $2.37 | 252,872 | — | — |
| 1989-06-08 | $2.39 | $2.38 | 867,966 | — | — |
| 1989-06-07 | $2.36 | $2.36 | 671,477 | — | — |
| 1989-06-06 | $2.39 | $2.38 | 478,406 | — | — |
| 1989-06-05 | $2.41 | $2.41 | 463,029 | — | — |
| 1989-06-02 | $2.44 | $2.44 | 365,639 | — | — |
| 1989-06-01 | $2.49 | $2.49 | 811,582 | — | — |
| 1989-05-31 | $2.49 | $2.49 | 473,280 | — | — |
| 1989-05-30 | $2.44 | $2.44 | 29,046 | — | — |
| 1989-05-26 | $2.46 | $2.46 | 804,748 | — | — |
| 1989-05-25 | $2.44 | $2.44 | 644,140 | — | — |
| 1989-05-24 | $2.41 | $2.41 | 49,549 | — | — |
| 1989-05-23 | $2.43 | $2.43 | 269,958 | — | — |
| 1989-05-22 | $2.44 | $2.44 | 736,404 | — | — |
| 1989-05-19 | $2.44 | $2.44 | 230,660 | — | — |
| 1989-05-18 | $2.44 | $2.44 | 1,069,580 | — | — |
| 1989-05-17 | $2.36 | $2.36 | 1,992,220 | — | — |
| 1989-05-16 | $2.32 | $2.32 | 1,231,896 | — | — |
| 1989-05-15 | $2.30 | $2.30 | 1,199,433 | — | — |
| 1989-05-12 | $2.30 | $2.30 | 627,054 | — | — |
| 1989-05-11 | $2.33 | $2.33 | 861,131 | — | — |
| 1989-05-10 | $2.34 | $2.34 | 579,213 | — | — |
| 1989-05-09 | $2.33 | $2.33 | 257,998 | — | — |
| 1989-05-08 | $2.34 | $2.34 | 157,191 | — | — |
| 1989-05-05 | $2.36 | $2.36 | 297,295 | — | — |
| 1989-05-04 | $2.34 | $2.34 | 1,739,348 | — | — |
| 1989-05-03 | $2.31 | $2.31 | 1,228,479 | — | — |
| 1989-05-02 | $2.36 | $2.36 | 208,448 | — | — |
| 1989-05-01 | $2.39 | $2.38 | 297,295 | — | — |
| 1989-04-28 | $2.43 | $2.43 | 1,341,246 | — | — |
| 1989-04-27 | $2.44 | $2.44 | 1,465,973 | — | — |
| 1989-04-26 | $2.39 | $2.38 | 218,700 | — | — |
| 1989-04-25 | $2.37 | $2.37 | 6,668,641 | — | — |
| 1989-04-24 | $2.34 | $2.34 | 890,177 | — | — |
| 1989-04-21 | $2.34 | $2.34 | 538,207 | — | — |
| 1989-04-20 | $2.37 | $2.37 | 982,441 | — | — |
| 1989-04-19 | $2.37 | $2.37 | 944,852 | — | — |
| 1989-04-18 | $2.40 | $2.40 | 780,827 | — | — |
| 1989-04-17 | $2.36 | $2.36 | 1,081,540 | — | — |
| 1989-04-14 | $2.28 | $2.28 | 1,267,777 | — | — |
| 1989-04-13 | $2.19 | $2.19 | 293,878 | — | — |
| 1989-04-12 | $2.25 | $2.25 | 623,637 | — | — |
| 1989-04-11 | $2.24 | $2.24 | 2,696,161 | — | — |
| 1989-04-10 | $2.16 | $2.16 | 1,067,871 | — | — |
| 1989-04-07 | $2.15 | $2.15 | 1,464,265 | — | — |
| 1989-04-06 | $2.13 | $2.13 | 328,050 | — | — |
| 1989-04-05 | $2.14 | $2.14 | 777,410 | — | — |
| 1989-04-04 | $2.12 | $2.12 | 538,207 | — | — |
| 1989-04-03 | $2.14 | $2.14 | 343,427 | — | — |
| 1989-03-31 | $2.14 | $2.14 | 765,450 | — | — |
| 1989-03-30 | $2.14 | $2.14 | 1,272,902 | — | — |
| 1989-03-29 | $2.14 | $2.14 | 601,425 | — | — |
| 1989-03-28 | $2.14 | $2.14 | 1,207,976 | — | — |
| 1989-03-27 | $2.15 | $2.15 | 580,922 | — | — |
| 1989-03-23 | $2.19 | $2.19 | 980,733 | — | — |
| 1989-03-22 | $2.19 | $2.19 | 671,477 | — | — |
| 1989-03-21 | $2.18 | $2.18 | 160,608 | — | — |
| 1989-03-20 | $2.15 | $2.15 | 392,977 | — | — |
| 1989-03-17 | $2.18 | $2.18 | 717,609 | — | — |
| 1989-03-16 | $2.28 | $2.28 | 3,193,362 | — | — |
| 1989-03-15 | $2.25 | $2.25 | 876,509 | — | — |
| 1989-03-14 | $2.19 | $2.19 | 811,582 | — | — |
| 1989-03-13 | $2.21 | $2.21 | 779,119 | — | — |
| 1989-03-10 | $2.22 | $2.22 | 674,895 | — | — |
| 1989-03-09 | $2.19 | $2.19 | 1,556,529 | — | — |
| 1989-03-08 | $2.21 | $2.21 | 668,060 | — | — |
| 1989-03-07 | $2.20 | $2.20 | 1,718,845 | — | — |
| 1989-03-06 | $2.17 | $2.17 | 661,226 | — | — |
| 1989-03-03 | $2.15 | $2.15 | 292,170 | — | — |
| 1989-03-02 | $2.15 | $2.15 | 1,597,535 | — | — |
| 1989-03-01 | $2.09 | $2.09 | 1,091,791 | — | — |
| 1989-02-28 | $2.03 | $2.03 | 216,991 | — | — |
| 1989-02-27 | $2.03 | $2.03 | 220,409 | — | — |
| 1989-02-24 | $2.02 | $2.02 | 389,559 | — | — |
| 1989-02-23 | $2.03 | $2.03 | 787,662 | — | — |
| 1989-02-22 | $2.02 | $2.02 | 391,268 | — | — |
| 1989-02-21 | $2.05 | $2.05 | 384,434 | — | — |
| 1989-02-17 | $2.00 | $2.00 | 572,379 | — | — |
| 1989-02-16 | $1.98 | $1.98 | 35,880 | — | — |
| 1989-02-15 | $1.98 | $1.98 | 34,172 | — | — |
| 1989-02-14 | $1.98 | $1.98 | 558,710 | — | — |
| 1989-02-13 | $1.98 | $1.98 | 1,013,196 | — | — |
| 1989-02-10 | $1.98 | $1.98 | 625,345 | — | — |
| 1989-02-09 | $2.00 | $2.00 | 1,407,881 | — | — |
| 1989-02-08 | $1.97 | $1.97 | 587,756 | — | — |
| 1989-02-07 | $2.02 | $2.02 | 1,602,661 | — | — |
| 1989-02-06 | $2.01 | $2.01 | 1,501,854 | — | — |
| 1989-02-03 | $2.00 | $2.00 | 105,933 | — | — |
| 1989-02-02 | $2.03 | $2.03 | 2,595,354 | — | — |
| 1989-02-01 | $2.04 | $2.04 | 968,773 | — | — |
| 1989-01-31 | $2.09 | $2.09 | 1,963,174 | — | — |
| 1989-01-30 | $2.08 | $2.08 | 1,505,271 | — | — |
| 1989-01-27 | $2.06 | $2.06 | 1,153,301 | — | — |
| 1989-01-26 | $1.99 | $1.99 | 1,414,716 | — | — |
| 1989-01-25 | $1.98 | $1.98 | 801,330 | — | — |
| 1989-01-24 | $1.92 | $1.92 | 379,308 | — | — |
| 1989-01-23 | $1.89 | $1.89 | 143,522 | — | — |
| 1989-01-20 | $1.89 | $1.89 | 567,253 | — | — |
| 1989-01-19 | $1.88 | $1.88 | 329,759 | — | — |
| 1989-01-18 | $1.87 | $1.87 | 100,807 | — | — |
| 1989-01-17 | $1.88 | $1.88 | 844,045 | — | — |
| 1989-01-16 | $1.87 | $1.87 | 512,578 | — | — |
| 1989-01-13 | $1.81 | $1.81 | 83,721 | — | — |
| 1989-01-12 | $1.83 | $1.83 | 109,350 | — | — |
| 1989-01-11 | $1.81 | $1.81 | 15,377 | — | — |
| 1989-01-10 | $1.83 | $1.83 | 123,019 | — | — |
| 1989-01-09 | $1.83 | $1.83 | 334,884 | — | — |
| 1989-01-06 | $1.84 | $1.84 | 41,006 | — | — |
| 1989-01-05 | $1.82 | $1.82 | 1,079,831 | — | — |
| 1989-01-04 | $1.84 | $1.84 | 1,115,712 | — | — |
| 1989-01-03 | $1.81 | $1.81 | 895,303 | — | — |