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
- 1981-08-24 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 | $4.49 | $4.49 | 422,400 | — | — |
| 1989-12-28 | $4.46 | $4.46 | 419,200 | — | — |
| 1989-12-27 | $4.40 | $4.40 | 326,400 | — | — |
| 1989-12-26 | $4.34 | $4.34 | 112,000 | — | — |
| 1989-12-22 | $4.31 | $4.31 | 160,000 | — | — |
| 1989-12-21 | $4.34 | $4.34 | 86,400 | — | — |
| 1989-12-20 | $4.33 | $4.33 | 80,000 | — | — |
| 1989-12-19 | $4.33 | $4.33 | 566,400 | — | — |
| 1989-12-18 | $4.24 | $4.24 | 588,800 | — | — |
| 1989-12-15 | $4.32 | $4.32 | 198,400 | — | — |
| 1989-12-14 | $4.30 | $4.30 | 576,000 | — | — |
| 1989-12-13 | $4.36 | $4.36 | 198,400 | — | — |
| 1989-12-12 | $4.38 | $4.38 | 777,600 | — | — |
| 1989-12-11 | $4.25 | $4.25 | 800,000 | — | — |
| 1989-12-08 | $4.19 | $4.19 | 867,200 | — | — |
| 1989-12-07 | $4.10 | $4.10 | 636,800 | — | — |
| 1989-12-06 | $4.14 | $4.14 | 790,400 | — | — |
| 1989-12-05 | $4.07 | $4.07 | 240,000 | — | — |
| 1989-12-04 | $4.06 | $4.06 | 643,200 | — | — |
| 1989-12-01 | $4.05 | $4.05 | 457,600 | — | — |
| 1989-11-30 | $4.05 | $4.05 | 425,600 | — | — |
| 1989-11-29 | $4.00 | $4.00 | 496,000 | — | — |
| 1989-11-28 | $3.99 | $3.99 | 643,200 | — | — |
| 1989-11-27 | $3.96 | $3.96 | 211,200 | — | — |
| 1989-11-24 | $3.94 | $3.94 | 83,200 | — | — |
| 1989-11-22 | $3.89 | $3.89 | 227,200 | — | — |
| 1989-11-21 | $3.93 | $3.93 | 2,076,800 | — | — |
| 1989-11-20 | $3.95 | $3.95 | 409,600 | — | — |
| 1989-11-17 | $3.92 | $3.92 | 1,184,000 | — | — |
| 1989-11-16 | $4.03 | $4.03 | 876,800 | — | — |
| 1989-11-15 | $4.10 | $4.10 | 870,400 | — | — |
| 1989-11-14 | $4.02 | $4.02 | 508,800 | — | — |
| 1989-11-13 | $4.09 | $4.09 | 368,000 | — | — |
| 1989-11-10 | $4.10 | $4.10 | 790,400 | — | — |
| 1989-11-09 | $4.05 | $4.05 | 812,800 | — | — |
| 1989-11-08 | $4.07 | $4.07 | 915,200 | — | — |
| 1989-11-07 | $4.04 | $4.04 | 1,084,800 | — | — |
| 1989-11-06 | $4.01 | $4.01 | 608,000 | — | — |
| 1989-11-03 | $4.06 | $4.06 | 1,632,000 | — | — |
| 1989-11-02 | $4.12 | $4.12 | 2,857,600 | — | — |
| 1989-11-01 | $3.99 | $3.99 | 1,219,200 | — | — |
| 1989-10-31 | $3.99 | $3.99 | 1,116,800 | — | — |
| 1989-10-30 | $3.99 | $3.99 | 451,200 | — | — |
| 1989-10-27 | $3.95 | $3.95 | 1,491,200 | — | — |
| 1989-10-26 | $4.02 | $4.02 | 624,000 | — | — |
| 1989-10-25 | $3.99 | $3.99 | 512,000 | — | — |
| 1989-10-24 | $3.93 | $3.93 | 1,497,600 | — | — |
| 1989-10-23 | $4.01 | $4.01 | 387,200 | — | — |
| 1989-10-20 | $4.02 | $4.02 | 384,000 | — | — |
| 1989-10-19 | $4.04 | $4.04 | 2,716,800 | — | — |
| 1989-10-18 | $3.81 | $3.81 | 377,600 | — | — |
| 1989-10-17 | $3.76 | $3.76 | 1,766,400 | — | — |
| 1989-10-16 | $3.80 | $3.80 | 1,056,000 | — | — |
| 1989-10-13 | $3.82 | $3.82 | 915,200 | — | — |
| 1989-10-12 | $3.91 | $3.91 | 1,347,200 | — | — |
| 1989-10-11 | $3.94 | $3.94 | 1,484,800 | — | — |
| 1989-10-10 | $3.98 | $3.98 | 921,600 | — | — |
| 1989-10-09 | $3.97 | $3.97 | 1,046,400 | — | — |
| 1989-10-06 | $3.97 | $3.97 | 844,800 | — | — |
| 1989-10-05 | $3.98 | $3.98 | 1,718,400 | — | — |
| 1989-10-04 | $3.98 | $3.98 | 1,446,400 | — | — |
| 1989-10-03 | $3.97 | $3.97 | 1,004,800 | — | — |
| 1989-10-02 | $3.92 | $3.92 | 579,200 | — | — |
| 1989-09-29 | $3.95 | $3.95 | 2,944,000 | — | — |
| 1989-09-28 | $3.95 | $3.95 | 4,502,400 | — | — |
| 1989-09-27 | $3.78 | $3.78 | 1,190,400 | — | — |
| 1989-09-26 | $3.75 | $3.75 | 1,721,600 | — | — |
| 1989-09-25 | $3.74 | $3.74 | 1,398,400 | — | — |
| 1989-09-22 | $3.72 | $3.72 | 614,400 | — | — |
| 1989-09-21 | $3.70 | $3.70 | 2,000,000 | — | — |
| 1989-09-20 | $3.68 | $3.68 | 1,449,600 | — | — |
| 1989-09-19 | $3.68 | $3.68 | 1,545,600 | — | — |
| 1989-09-18 | $3.71 | $3.71 | 976,000 | — | — |
| 1989-09-15 | $3.70 | $3.70 | 2,774,400 | — | — |
| 1989-09-14 | $3.76 | $3.76 | 227,200 | — | — |
| 1989-09-13 | $3.76 | $3.76 | 4,924,800 | — | — |
| 1989-09-12 | $3.73 | $3.73 | 755,200 | — | — |
| 1989-09-11 | $3.76 | $3.76 | 563,200 | — | — |
| 1989-09-08 | $3.78 | $3.78 | 1,436,800 | — | — |
| 1989-09-07 | $3.79 | $3.79 | 7,545,600 | — | — |
| 1989-09-06 | $3.69 | $3.69 | 768,000 | — | — |
| 1989-09-05 | $3.69 | $3.69 | 428,800 | — | — |
| 1989-09-01 | $3.76 | $3.76 | 1,190,400 | — | — |
| 1989-08-31 | $3.79 | $3.79 | 288,000 | — | — |
| 1989-08-30 | $3.82 | $3.82 | 502,400 | — | — |
| 1989-08-29 | $3.86 | $3.86 | 2,889,600 | — | — |
| 1989-08-28 | $3.85 | $3.85 | 1,344,000 | — | — |
| 1989-08-25 | $3.78 | $3.78 | 4,160,000 | — | — |
| 1989-08-24 | $3.66 | $3.66 | 5,548,800 | — | — |
| 1989-08-23 | $3.24 | $3.24 | 1,052,800 | — | — |
| 1989-08-22 | $3.20 | $3.20 | 1,075,200 | — | — |
| 1989-08-21 | $3.25 | $3.25 | 1,091,200 | — | — |
| 1989-08-18 | $3.22 | $3.22 | 684,800 | — | — |
| 1989-08-17 | $3.19 | $3.19 | 1,113,600 | — | — |
| 1989-08-16 | $3.29 | $3.29 | 2,512,000 | — | — |
| 1989-08-15 | $3.21 | $3.21 | 1,433,600 | — | — |
| 1989-08-14 | $3.07 | $3.07 | 668,800 | — | — |
| 1989-08-11 | $3.09 | $3.09 | 860,800 | — | — |
| 1989-08-10 | $3.13 | $3.13 | 940,800 | — | — |
| 1989-08-09 | $3.08 | $3.08 | 1,065,600 | — | — |
| 1989-08-08 | $3.00 | $3.00 | 598,400 | — | — |
| 1989-08-07 | $2.96 | $2.96 | 643,200 | — | — |
| 1989-08-04 | $2.95 | $2.95 | 438,400 | — | — |
| 1989-08-03 | $3.00 | $3.00 | 1,155,200 | — | — |
| 1989-08-02 | $3.04 | $3.04 | 588,800 | — | — |
| 1989-08-01 | $2.93 | $2.93 | 1,017,600 | — | — |
| 1989-07-31 | $2.93 | $2.93 | 112,000 | — | — |
| 1989-07-28 | $2.91 | $2.91 | 627,200 | — | — |
| 1989-07-27 | $2.93 | $2.93 | 883,200 | — | — |
| 1989-07-26 | $2.96 | $2.96 | 1,187,200 | — | — |
| 1989-07-25 | $2.92 | $2.92 | 1,577,600 | — | — |
| 1989-07-24 | $2.84 | $2.84 | 246,400 | — | — |
| 1989-07-21 | $2.84 | $2.84 | 313,600 | — | — |
| 1989-07-20 | $2.84 | $2.84 | 630,400 | — | — |
| 1989-07-19 | $2.87 | $2.87 | 1,305,600 | — | — |
| 1989-07-18 | $2.82 | $2.82 | 2,528,000 | — | — |
| 1989-07-17 | $2.73 | $2.73 | 531,200 | — | — |
| 1989-07-14 | $2.75 | $2.75 | 291,200 | — | — |
| 1989-07-13 | $2.76 | $2.76 | 1,068,800 | — | — |
| 1989-07-12 | $2.79 | $2.79 | 185,600 | — | — |
| 1989-07-11 | $2.79 | $2.79 | 649,600 | — | — |
| 1989-07-10 | $2.78 | $2.78 | 297,600 | — | — |
| 1989-07-07 | $2.79 | $2.79 | 470,400 | — | — |
| 1989-07-06 | $2.77 | $2.77 | 1,001,600 | — | — |
| 1989-07-05 | $2.73 | $2.73 | 1,593,600 | — | — |
| 1989-07-03 | $2.71 | $2.71 | 499,200 | — | — |
| 1989-06-30 | $2.69 | $2.69 | 841,600 | — | — |
| 1989-06-29 | $2.70 | $2.70 | 1,155,200 | — | — |
| 1989-06-28 | $2.73 | $2.73 | 825,600 | — | — |
| 1989-06-27 | $2.74 | $2.74 | 841,600 | — | — |
| 1989-06-26 | $2.67 | $2.67 | 396,800 | — | — |
| 1989-06-23 | $2.69 | $2.69 | 1,014,400 | — | — |
| 1989-06-22 | $2.65 | $2.65 | 2,905,600 | — | — |
| 1989-06-21 | $2.61 | $2.61 | 2,160,000 | — | — |
| 1989-06-20 | $2.56 | $2.56 | 3,152,000 | — | — |
| 1989-06-19 | $2.59 | $2.59 | 304,000 | — | — |
| 1989-06-16 | $2.62 | $2.62 | 1,382,400 | — | — |
| 1989-06-15 | $2.58 | $2.58 | 617,600 | — | — |
| 1989-06-14 | $2.55 | $2.55 | 1,148,800 | — | — |
| 1989-06-13 | $2.49 | $2.49 | 2,371,200 | — | — |
| 1989-06-12 | $2.45 | $2.45 | 867,200 | — | — |
| 1989-06-09 | $2.46 | $2.46 | 832,000 | — | — |
| 1989-06-08 | $2.49 | $2.49 | 771,200 | — | — |
| 1989-06-07 | $2.48 | $2.48 | 1,027,200 | — | — |
| 1989-06-06 | $2.37 | $2.37 | 979,200 | — | — |
| 1989-06-05 | $2.35 | $2.35 | 672,000 | — | — |
| 1989-06-02 | $2.38 | $2.38 | 2,924,800 | — | — |
| 1989-06-01 | $2.32 | $2.32 | 1,363,200 | — | — |
| 1989-05-31 | $2.32 | $2.32 | 1,356,800 | — | — |
| 1989-05-30 | $2.35 | $2.35 | 1,808,000 | — | — |
| 1989-05-26 | $2.36 | $2.36 | 518,400 | — | — |
| 1989-05-25 | $2.36 | $2.36 | 924,800 | — | — |
| 1989-05-24 | $2.34 | $2.34 | 1,481,600 | — | — |
| 1989-05-23 | $2.29 | $2.29 | 1,648,000 | — | — |
| 1989-05-22 | $2.35 | $2.35 | 1,091,200 | — | — |
| 1989-05-19 | $2.39 | $2.39 | 3,046,400 | — | — |
| 1989-05-18 | $2.27 | $2.27 | 1,574,400 | — | — |
| 1989-05-17 | $2.25 | $2.25 | 3,097,600 | — | — |
| 1989-05-16 | $2.23 | $2.23 | 2,214,400 | — | — |
| 1989-05-15 | $2.19 | $2.19 | 32,000 | — | — |
| 1989-05-12 | $2.24 | $2.24 | 1,238,400 | — | — |
| 1989-05-11 | $2.18 | $2.18 | 2,444,800 | — | — |
| 1989-05-10 | $2.16 | $2.16 | 1,868,800 | — | — |
| 1989-05-09 | $2.14 | $2.14 | 505,600 | — | — |
| 1989-05-08 | $2.16 | $2.16 | 1,260,800 | — | — |
| 1989-05-05 | $2.18 | $2.18 | 422,400 | — | — |
| 1989-05-04 | $2.17 | $2.17 | 96,000 | — | — |
| 1989-05-03 | $2.17 | $2.17 | 352,000 | — | — |
| 1989-05-02 | $2.17 | $2.17 | 179,200 | — | — |
| 1989-05-01 | $2.18 | $2.18 | 108,800 | — | — |
| 1989-04-28 | $2.19 | $2.19 | 195,200 | — | — |
| 1989-04-27 | $2.18 | $2.18 | 166,400 | — | — |
| 1989-04-26 | $2.20 | $2.20 | 368,000 | — | — |
| 1989-04-25 | $2.20 | $2.20 | 672,000 | — | — |
| 1989-04-24 | $2.20 | $2.20 | 425,600 | — | — |
| 1989-04-21 | $2.21 | $2.21 | 569,600 | — | — |
| 1989-04-20 | $2.19 | $2.19 | 748,800 | — | — |
| 1989-04-19 | $2.20 | $2.20 | 1,334,400 | — | — |
| 1989-04-18 | $2.21 | $2.21 | 707,200 | — | — |
| 1989-04-17 | $2.19 | $2.19 | 291,200 | — | — |
| 1989-04-14 | $2.22 | $2.22 | 1,308,800 | — | — |
| 1989-04-13 | $2.17 | $2.17 | 848,000 | — | — |
| 1989-04-12 | $2.19 | $2.19 | 86,400 | — | — |
| 1989-04-11 | $2.18 | $2.18 | 400,000 | — | — |
| 1989-04-10 | $2.17 | $2.17 | 1,756,800 | — | — |
| 1989-04-07 | $2.23 | $2.23 | 1,440,000 | — | — |
| 1989-04-06 | $2.25 | $2.25 | 374,400 | — | — |
| 1989-04-05 | $2.27 | $2.27 | 4,720,000 | — | — |
| 1989-04-04 | $2.29 | $2.29 | 2,876,800 | — | — |
| 1989-04-03 | $2.25 | $2.25 | 1,788,800 | — | — |
| 1989-03-31 | $2.19 | $2.19 | 806,400 | — | — |
| 1989-03-30 | $2.18 | $2.18 | 643,200 | — | — |
| 1989-03-29 | $2.16 | $2.16 | 2,329,600 | — | — |
| 1989-03-28 | $2.13 | $2.13 | 400,000 | — | — |
| 1989-03-27 | $2.13 | $2.13 | 473,600 | — | — |
| 1989-03-23 | $2.11 | $2.11 | 361,600 | — | — |
| 1989-03-22 | $2.10 | $2.10 | 800,000 | — | — |
| 1989-03-21 | $2.11 | $2.11 | 1,440,000 | — | — |
| 1989-03-20 | $2.09 | $2.09 | 1,078,400 | — | — |
| 1989-03-17 | $2.07 | $2.07 | 579,200 | — | — |
| 1989-03-16 | $2.09 | $2.09 | 627,200 | — | — |
| 1989-03-15 | $2.09 | $2.09 | 1,014,400 | — | — |
| 1989-03-14 | $2.09 | $2.09 | 1,843,200 | — | — |
| 1989-03-13 | $2.06 | $2.06 | 1,254,400 | — | — |
| 1989-03-10 | $2.05 | $2.05 | 1,212,800 | — | — |
| 1989-03-09 | $2.05 | $2.05 | 2,716,800 | — | — |
| 1989-03-08 | $2.03 | $2.03 | 1,340,800 | — | — |
| 1989-03-07 | $2.00 | $2.00 | 588,800 | — | — |
| 1989-03-06 | $1.98 | $1.98 | 470,400 | — | — |
| 1989-03-03 | $1.96 | $1.96 | 400,000 | — | — |
| 1989-03-02 | $1.94 | $1.94 | 0 | — | — |
| 1989-03-01 | $1.94 | $1.94 | 316,800 | — | — |
| 1989-02-28 | $1.95 | $1.95 | 284,800 | — | — |
| 1989-02-27 | $1.95 | $1.95 | 768,000 | — | — |
| 1989-02-24 | $1.95 | $1.95 | 460,800 | — | — |
| 1989-02-23 | $1.97 | $1.97 | 86,400 | — | — |
| 1989-02-22 | $1.96 | $1.96 | 1,065,600 | — | — |
| 1989-02-21 | $1.95 | $1.95 | 1,724,800 | — | — |
| 1989-02-17 | $1.95 | $1.95 | 156,800 | — | — |
| 1989-02-16 | $1.94 | $1.94 | 217,600 | — | — |
| 1989-02-15 | $1.96 | $1.96 | 291,200 | — | — |
| 1989-02-14 | $1.96 | $1.96 | 240,000 | — | — |
| 1989-02-13 | $1.96 | $1.96 | 1,414,400 | — | — |
| 1989-02-10 | $1.98 | $1.98 | 1,542,400 | — | — |
| 1989-02-09 | $2.05 | $2.05 | 6,700,800 | — | — |
| 1989-02-08 | $1.95 | $1.95 | 1,225,600 | — | — |
| 1989-02-07 | $1.95 | $1.95 | 2,540,800 | — | — |
| 1989-02-06 | $1.94 | $1.94 | 912,000 | — | — |
| 1989-02-03 | $1.95 | $1.95 | 1,488,000 | — | — |
| 1989-02-02 | $1.92 | $1.92 | 1,718,400 | — | — |
| 1989-02-01 | $1.89 | $1.89 | 2,960,000 | — | — |
| 1989-01-31 | $1.87 | $1.87 | 252,800 | — | — |
| 1989-01-30 | $1.87 | $1.87 | 777,600 | — | — |
| 1989-01-27 | $1.89 | $1.89 | 624,000 | — | — |
| 1989-01-26 | $1.90 | $1.90 | 2,054,400 | — | — |
| 1989-01-25 | $1.87 | $1.87 | 908,800 | — | — |
| 1989-01-24 | $1.86 | $1.86 | 1,532,800 | — | — |
| 1989-01-23 | $1.83 | $1.83 | 771,200 | — | — |
| 1989-01-20 | $1.84 | $1.84 | 1,462,400 | — | — |
| 1989-01-19 | $1.84 | $1.84 | 454,400 | — | — |
| 1989-01-18 | $1.85 | $1.85 | 582,400 | — | — |
| 1989-01-17 | $1.85 | $1.85 | 793,600 | — | — |
| 1989-01-16 | $1.86 | $1.86 | 825,600 | — | — |
| 1989-01-13 | $1.88 | $1.88 | 1,273,600 | — | — |
| 1989-01-12 | $1.92 | $1.92 | 2,128,000 | — | — |
| 1989-01-11 | $1.93 | $1.93 | 1,523,200 | — | — |
| 1989-01-10 | $1.96 | $1.96 | 790,400 | — | — |
| 1989-01-09 | $1.95 | $1.95 | 1,875,200 | — | — |
| 1989-01-06 | $1.87 | $1.87 | 121,600 | — | — |
| 1989-01-05 | $1.87 | $1.87 | 2,976,000 | — | — |
| 1989-01-04 | $1.86 | $1.86 | 1,129,600 | — | — |
| 1989-01-03 | $1.84 | $1.84 | 3,014,400 | — | — |