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 | $3.77 | $4.18 | 147,695 | — | — |
| 1989-12-28 | $3.78 | $4.19 | 616,130 | — | — |
| 1989-12-27 | $3.64 | $4.04 | 198,396 | — | — |
| 1989-12-26 | $3.61 | $4.00 | 78,256 | — | — |
| 1989-12-22 | $3.61 | $4.00 | 372,544 | — | — |
| 1989-12-21 | $3.56 | $3.95 | 196,192 | — | — |
| 1989-12-20 | $3.52 | $3.90 | 171,943 | — | — |
| 1989-12-19 | $3.50 | $3.89 | 228,155 | — | — |
| 1989-12-18 | $3.49 | $3.88 | 468,435 | — | — |
| 1989-12-15 | $3.52 | $3.90 | 980,958 | — | — |
| 1989-12-14 | $3.60 | $3.99 | 641,480 | — | — |
| 1989-12-13 | $3.54 | $3.93 | 2,128,348 | — | — |
| 1989-12-12 | $3.49 | $3.88 | 1,568,431 | — | — |
| 1989-12-11 | $3.44 | $3.81 | 201,703 | — | — |
| 1989-12-08 | $3.41 | $3.79 | 419,938 | — | — |
| 1989-12-07 | $3.40 | $3.77 | 540,078 | — | — |
| 1989-12-06 | $3.42 | $3.80 | 95,891 | — | — |
| 1989-12-05 | $3.39 | $3.76 | 99,198 | — | — |
| 1989-12-04 | $3.45 | $3.83 | 124,549 | — | — |
| 1989-12-01 | $3.40 | $3.77 | 349,397 | — | — |
| 1989-11-30 | $3.42 | $3.80 | 114,629 | — | — |
| 1989-11-29 | $3.41 | $3.79 | 76,052 | — | — |
| 1989-11-28 | $3.41 | $3.79 | 520,238 | — | — |
| 1989-11-27 | $3.39 | $3.76 | 228,155 | — | — |
| 1989-11-24 | $3.38 | $3.75 | 203,907 | — | — |
| 1989-11-22 | $3.37 | $3.74 | 214,929 | — | — |
| 1989-11-21 | $3.36 | $3.72 | 159,819 | — | — |
| 1989-11-20 | $3.36 | $3.72 | 256,813 | — | — |
| 1989-11-17 | $3.36 | $3.72 | 363,726 | — | — |
| 1989-11-16 | $3.40 | $3.77 | 57,314 | — | — |
| 1989-11-15 | $3.45 | $3.83 | 73,847 | — | — |
| 1989-11-14 | $3.39 | $3.76 | 318,536 | — | — |
| 1989-11-13 | $3.40 | $3.77 | 225,951 | — | — |
| 1989-11-10 | $3.38 | $3.75 | 124,549 | — | — |
| 1989-11-09 | $3.40 | $3.77 | 223,747 | — | — |
| 1989-11-08 | $3.40 | $3.77 | 378,055 | — | — |
| 1989-11-07 | $3.41 | $3.79 | 12,124 | — | — |
| 1989-11-06 | $3.42 | $3.80 | 353,806 | — | — |
| 1989-11-03 | $3.42 | $3.80 | 79,358 | — | — |
| 1989-11-02 | $3.40 | $3.77 | 61,723 | — | — |
| 1989-11-01 | $3.47 | $3.82 | 63,928 | — | — |
| 1989-10-31 | $3.49 | $3.84 | 130,060 | — | — |
| 1989-10-30 | $3.37 | $3.70 | 313,025 | — | — |
| 1989-10-27 | $3.38 | $3.72 | 253,506 | — | — |
| 1989-10-26 | $3.40 | $3.74 | 522,443 | — | — |
| 1989-10-25 | $3.45 | $3.79 | 83,767 | — | — |
| 1989-10-24 | $3.42 | $3.77 | 28,657 | — | — |
| 1989-10-23 | $3.45 | $3.79 | 84,869 | — | — |
| 1989-10-20 | $3.47 | $3.82 | 71,643 | — | — |
| 1989-10-19 | $3.44 | $3.78 | 182,965 | — | — |
| 1989-10-18 | $3.41 | $3.75 | 71,643 | — | — |
| 1989-10-17 | $3.46 | $3.80 | 148,797 | — | — |
| 1989-10-16 | $3.45 | $3.79 | 281,061 | — | — |
| 1989-10-13 | $3.40 | $3.74 | 265,630 | — | — |
| 1989-10-12 | $3.48 | $3.83 | 48,497 | — | — |
| 1989-10-11 | $3.49 | $3.84 | 30,862 | — | — |
| 1989-10-10 | $3.49 | $3.84 | 155,410 | — | — |
| 1989-10-09 | $3.48 | $3.83 | 20,942 | — | — |
| 1989-10-06 | $3.50 | $3.85 | 159,819 | — | — |
| 1989-10-05 | $3.49 | $3.84 | 410,018 | — | — |
| 1989-10-04 | $3.50 | $3.85 | 228,155 | — | — |
| 1989-10-03 | $3.49 | $3.84 | 173,045 | — | — |
| 1989-10-02 | $3.49 | $3.84 | 114,629 | — | — |
| 1989-09-29 | $3.57 | $3.93 | 329,558 | — | — |
| 1989-09-28 | $3.54 | $3.89 | 41,884 | — | — |
| 1989-09-27 | $3.63 | $3.99 | 105,811 | — | — |
| 1989-09-26 | $3.55 | $3.90 | 74,950 | — | — |
| 1989-09-25 | $3.52 | $3.87 | 111,322 | — | — |
| 1989-09-22 | $3.50 | $3.85 | 141,082 | — | — |
| 1989-09-21 | $3.50 | $3.85 | 187,374 | — | — |
| 1989-09-20 | $3.47 | $3.82 | 202,805 | — | — |
| 1989-09-19 | $3.42 | $3.77 | 588,575 | — | — |
| 1989-09-18 | $3.50 | $3.85 | 454,106 | — | — |
| 1989-09-15 | $3.54 | $3.89 | 73,847 | — | — |
| 1989-09-14 | $3.52 | $3.87 | 164,228 | — | — |
| 1989-09-13 | $3.53 | $3.88 | 179,659 | — | — |
| 1989-09-12 | $3.52 | $3.87 | 147,695 | — | — |
| 1989-09-11 | $3.50 | $3.85 | 160,921 | — | — |
| 1989-09-08 | $3.50 | $3.85 | 299,798 | — | — |
| 1989-09-07 | $3.49 | $3.84 | 838,774 | — | — |
| 1989-09-06 | $3.54 | $3.89 | 173,045 | — | — |
| 1989-09-05 | $3.58 | $3.94 | 94,789 | — | — |
| 1989-09-01 | $3.58 | $3.94 | 379,157 | — | — |
| 1989-08-31 | $3.58 | $3.94 | 346,091 | — | — |
| 1989-08-30 | $3.62 | $3.98 | 437,573 | — | — |
| 1989-08-29 | $3.69 | $4.05 | 235,871 | — | — |
| 1989-08-28 | $3.71 | $4.08 | 74,950 | — | — |
| 1989-08-25 | $3.67 | $4.04 | 121,242 | — | — |
| 1989-08-24 | $3.63 | $3.99 | 127,855 | — | — |
| 1989-08-23 | $3.63 | $3.99 | 141,082 | — | — |
| 1989-08-22 | $3.60 | $3.95 | 350,500 | — | — |
| 1989-08-21 | $3.63 | $3.99 | 113,527 | — | — |
| 1989-08-18 | $3.62 | $3.98 | 57,314 | — | — |
| 1989-08-17 | $3.58 | $3.94 | 135,571 | — | — |
| 1989-08-16 | $3.60 | $3.95 | 84,869 | — | — |
| 1989-08-15 | $3.63 | $3.99 | 300,901 | — | — |
| 1989-08-14 | $3.67 | $4.04 | 272,243 | — | — |
| 1989-08-11 | $3.65 | $4.02 | 200,600 | — | — |
| 1989-08-10 | $3.72 | $4.09 | 440,880 | — | — |
| 1989-08-09 | $3.72 | $4.09 | 131,162 | — | — |
| 1989-08-08 | $3.78 | $4.15 | 164,228 | — | — |
| 1989-08-07 | $3.77 | $4.14 | 346,091 | — | — |
| 1989-08-04 | $3.88 | $4.23 | 281,061 | — | — |
| 1989-08-03 | $3.90 | $4.26 | 225,951 | — | — |
| 1989-08-02 | $3.91 | $4.27 | 324,047 | — | — |
| 1989-08-01 | $3.83 | $4.18 | 484,968 | — | — |
| 1989-07-31 | $3.81 | $4.16 | 297,594 | — | — |
| 1989-07-28 | $3.79 | $4.13 | 197,294 | — | — |
| 1989-07-27 | $3.80 | $4.15 | 423,245 | — | — |
| 1989-07-26 | $3.73 | $4.07 | 224,849 | — | — |
| 1989-07-25 | $3.70 | $4.04 | 141,082 | — | — |
| 1989-07-24 | $3.77 | $4.11 | 117,935 | — | — |
| 1989-07-21 | $3.77 | $4.11 | 93,687 | — | — |
| 1989-07-20 | $3.79 | $4.13 | 325,149 | — | — |
| 1989-07-19 | $3.74 | $4.09 | 252,404 | — | — |
| 1989-07-18 | $3.74 | $4.09 | 168,637 | — | — |
| 1989-07-17 | $3.79 | $4.13 | 201,703 | — | — |
| 1989-07-14 | $3.78 | $4.12 | 168,637 | — | — |
| 1989-07-13 | $3.77 | $4.11 | 1,043,783 | — | — |
| 1989-07-12 | $3.81 | $4.16 | 795,788 | — | — |
| 1989-07-11 | $3.89 | $4.25 | 359,317 | — | — |
| 1989-07-10 | $3.90 | $4.26 | 790,277 | — | — |
| 1989-07-07 | $3.66 | $4.00 | 255,710 | — | — |
| 1989-07-06 | $3.63 | $3.96 | 128,957 | — | — |
| 1989-07-05 | $3.63 | $3.96 | 233,666 | — | — |
| 1989-07-03 | $3.69 | $4.02 | 11,022 | — | — |
| 1989-06-30 | $3.69 | $4.02 | 155,410 | — | — |
| 1989-06-29 | $3.69 | $4.02 | 165,330 | — | — |
| 1989-06-28 | $3.75 | $4.10 | 279,959 | — | — |
| 1989-06-27 | $3.67 | $4.01 | 199,498 | — | — |
| 1989-06-26 | $3.60 | $3.92 | 72,745 | — | — |
| 1989-06-23 | $3.58 | $3.91 | 58,417 | — | — |
| 1989-06-22 | $3.60 | $3.92 | 286,572 | — | — |
| 1989-06-21 | $3.61 | $3.94 | 74,950 | — | — |
| 1989-06-20 | $3.52 | $3.84 | 459,617 | — | — |
| 1989-06-19 | $3.52 | $3.84 | 49,599 | — | — |
| 1989-06-16 | $3.54 | $3.86 | 33,066 | — | — |
| 1989-06-15 | $3.56 | $3.89 | 382,463 | — | — |
| 1989-06-14 | $3.61 | $3.94 | 513,625 | — | — |
| 1989-06-13 | $3.61 | $3.94 | 267,835 | — | — |
| 1989-06-12 | $3.61 | $3.94 | 101,402 | — | — |
| 1989-06-09 | $3.60 | $3.92 | 250,199 | — | — |
| 1989-06-08 | $3.63 | $3.96 | 84,869 | — | — |
| 1989-06-07 | $3.66 | $4.00 | 143,286 | — | — |
| 1989-06-06 | $3.63 | $3.96 | 313,025 | — | — |
| 1989-06-05 | $3.65 | $3.99 | 195,089 | — | — |
| 1989-06-02 | $3.69 | $4.02 | 563,224 | — | — |
| 1989-06-01 | $3.65 | $3.99 | 295,390 | — | — |
| 1989-05-31 | $3.62 | $3.95 | 266,732 | — | — |
| 1989-05-30 | $3.60 | $3.92 | 332,864 | — | — |
| 1989-05-26 | $3.54 | $3.86 | 65,030 | — | — |
| 1989-05-25 | $3.48 | $3.80 | 52,906 | — | — |
| 1989-05-24 | $3.47 | $3.79 | 122,344 | — | — |
| 1989-05-23 | $3.41 | $3.73 | 557,713 | — | — |
| 1989-05-22 | $3.40 | $3.71 | 281,061 | — | — |
| 1989-05-19 | $3.33 | $3.64 | 169,739 | — | — |
| 1989-05-18 | $3.35 | $3.65 | 152,104 | — | — |
| 1989-05-17 | $3.29 | $3.59 | 205,009 | — | — |
| 1989-05-16 | $3.31 | $3.61 | 188,476 | — | — |
| 1989-05-15 | $3.30 | $3.60 | 265,630 | — | — |
| 1989-05-12 | $3.29 | $3.59 | 93,687 | — | — |
| 1989-05-11 | $3.28 | $3.58 | 110,220 | — | — |
| 1989-05-10 | $3.30 | $3.60 | 227,053 | — | — |
| 1989-05-09 | $3.31 | $3.61 | 106,913 | — | — |
| 1989-05-08 | $3.29 | $3.59 | 131,162 | — | — |
| 1989-05-05 | $3.38 | $3.69 | 469,537 | — | — |
| 1989-05-04 | $3.38 | $3.69 | 163,126 | — | — |
| 1989-05-03 | $3.37 | $3.64 | 352,704 | — | — |
| 1989-05-02 | $3.31 | $3.58 | 163,126 | — | — |
| 1989-05-01 | $3.31 | $3.58 | 79,358 | — | — |
| 1989-04-28 | $3.30 | $3.57 | 286,572 | — | — |
| 1989-04-27 | $3.28 | $3.55 | 729,656 | — | — |
| 1989-04-26 | $3.29 | $3.56 | 252,404 | — | — |
| 1989-04-25 | $3.28 | $3.55 | 558,815 | — | — |
| 1989-04-24 | $3.25 | $3.52 | 980,958 | — | — |
| 1989-04-21 | $3.31 | $3.58 | 482,764 | — | — |
| 1989-04-20 | $3.30 | $3.57 | 469,537 | — | — |
| 1989-04-19 | $3.29 | $3.56 | 245,791 | — | — |
| 1989-04-18 | $3.31 | $3.58 | 297,594 | — | — |
| 1989-04-17 | $3.14 | $3.40 | 55,110 | — | — |
| 1989-04-14 | $3.18 | $3.44 | 76,052 | — | — |
| 1989-04-13 | $3.22 | $3.49 | 243,586 | — | — |
| 1989-04-12 | $3.20 | $3.46 | 227,053 | — | — |
| 1989-04-11 | $3.13 | $3.39 | 153,206 | — | — |
| 1989-04-10 | $3.06 | $3.31 | 127,855 | — | — |
| 1989-04-07 | $3.05 | $3.30 | 67,234 | — | — |
| 1989-04-06 | $3.05 | $3.30 | 449,698 | — | — |
| 1989-04-05 | $3.04 | $3.29 | 602,903 | — | — |
| 1989-04-04 | $3.04 | $3.29 | 65,030 | — | — |
| 1989-04-03 | $3.07 | $3.33 | 50,701 | — | — |
| 1989-03-31 | $3.08 | $3.34 | 597,392 | — | — |
| 1989-03-30 | $3.04 | $3.29 | 165,330 | — | — |
| 1989-03-29 | $3.06 | $3.31 | 265,630 | — | — |
| 1989-03-28 | $3.06 | $3.31 | 567,633 | — | — |
| 1989-03-27 | $3.03 | $3.28 | 137,775 | — | — |
| 1989-03-23 | $3.06 | $3.31 | 188,476 | — | — |
| 1989-03-22 | $3.03 | $3.28 | 151,001 | — | — |
| 1989-03-21 | $3.04 | $3.29 | 186,272 | — | — |
| 1989-03-20 | $3.03 | $3.28 | 484,968 | — | — |
| 1989-03-17 | $3.06 | $3.31 | 46,292 | — | — |
| 1989-03-16 | $3.06 | $3.31 | 786,971 | — | — |
| 1989-03-15 | $3.08 | $3.34 | 174,148 | — | — |
| 1989-03-14 | $3.08 | $3.34 | 395,690 | — | — |
| 1989-03-13 | $3.10 | $3.35 | 984,265 | — | — |
| 1989-03-10 | $3.08 | $3.34 | 211,622 | — | — |
| 1989-03-09 | $3.08 | $3.34 | 318,536 | — | — |
| 1989-03-08 | $3.07 | $3.33 | 168,637 | — | — |
| 1989-03-07 | $3.07 | $3.33 | 318,536 | — | — |
| 1989-03-06 | $3.11 | $3.36 | 381,361 | — | — |
| 1989-03-03 | $3.08 | $3.34 | 207,214 | — | — |
| 1989-03-02 | $3.06 | $3.31 | 393,485 | — | — |
| 1989-03-01 | $3.03 | $3.28 | 261,221 | — | — |
| 1989-02-28 | $2.99 | $3.24 | 44,088 | — | — |
| 1989-02-27 | $2.97 | $3.22 | 95,891 | — | — |
| 1989-02-24 | $3.02 | $3.26 | 26,453 | — | — |
| 1989-02-23 | $3.08 | $3.34 | 408,916 | — | — |
| 1989-02-22 | $3.04 | $3.29 | 232,564 | — | — |
| 1989-02-21 | $3.04 | $3.29 | 157,615 | — | — |
| 1989-02-17 | $3.07 | $3.33 | 163,126 | — | — |
| 1989-02-16 | $3.07 | $3.33 | 314,127 | — | — |
| 1989-02-15 | $3.06 | $3.31 | 387,974 | — | — |
| 1989-02-14 | $3.04 | $3.29 | 598,495 | — | — |
| 1989-02-13 | $2.97 | $3.22 | 476,150 | — | — |
| 1989-02-10 | $3.03 | $3.28 | 77,154 | — | — |
| 1989-02-09 | $3.05 | $3.30 | 187,374 | — | — |
| 1989-02-08 | $3.06 | $3.31 | 190,681 | — | — |
| 1989-02-07 | $3.08 | $3.34 | 343,886 | — | — |
| 1989-02-06 | $3.04 | $3.29 | 165,330 | — | — |
| 1989-02-03 | $3.03 | $3.28 | 123,446 | — | — |
| 1989-02-02 | $3.07 | $3.33 | 192,885 | — | — |
| 1989-02-01 | $3.11 | $3.36 | 51,803 | — | — |
| 1989-01-31 | $3.13 | $3.36 | 105,811 | — | — |
| 1989-01-30 | $3.15 | $3.38 | 535,669 | — | — |
| 1989-01-27 | $3.14 | $3.37 | 279,959 | — | — |
| 1989-01-26 | $3.14 | $3.37 | 177,454 | — | — |
| 1989-01-25 | $3.04 | $3.26 | 414,427 | — | — |
| 1989-01-24 | $3.11 | $3.33 | 104,709 | — | — |
| 1989-01-23 | $3.11 | $3.33 | 79,358 | — | — |
| 1989-01-20 | $3.18 | $3.40 | 373,646 | — | — |
| 1989-01-19 | $3.18 | $3.40 | 410,018 | — | — |
| 1989-01-18 | $3.18 | $3.40 | 371,441 | — | — |
| 1989-01-17 | $3.14 | $3.37 | 1,166,128 | — | — |
| 1989-01-16 | $3.15 | $3.38 | 254,608 | — | — |
| 1989-01-13 | $3.16 | $3.39 | 137,775 | — | — |
| 1989-01-12 | $3.13 | $3.36 | 263,426 | — | — |
| 1989-01-11 | $3.16 | $3.39 | 54,008 | — | — |
| 1989-01-10 | $3.16 | $3.39 | 642,583 | — | — |
| 1989-01-09 | $3.16 | $3.39 | 185,170 | — | — |
| 1989-01-06 | $3.13 | $3.36 | 111,322 | — | — |
| 1989-01-05 | $3.12 | $3.34 | 418,836 | — | — |
| 1989-01-04 | $3.06 | $3.28 | 106,913 | — | — |
| 1989-01-03 | $3.06 | $3.28 | 273,346 | — | — |