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 | $3.81 | $4.03 | 121,500 | — | — |
| 1989-12-28 | $3.67 | $3.88 | 146,700 | — | — |
| 1989-12-27 | $3.58 | $3.79 | 40,950 | — | — |
| 1989-12-26 | $3.53 | $3.73 | 11,700 | — | — |
| 1989-12-22 | $3.56 | $3.76 | 48,150 | — | — |
| 1989-12-21 | $3.56 | $3.76 | 212,400 | — | — |
| 1989-12-20 | $3.50 | $3.70 | 127,800 | — | — |
| 1989-12-19 | $3.56 | $3.76 | 58,950 | — | — |
| 1989-12-18 | $3.56 | $3.76 | 72,000 | — | — |
| 1989-12-15 | $3.64 | $3.85 | 88,650 | — | — |
| 1989-12-14 | $3.64 | $3.85 | 92,700 | — | — |
| 1989-12-13 | $3.67 | $3.88 | 381,150 | — | — |
| 1989-12-12 | $3.67 | $3.88 | 46,350 | — | — |
| 1989-12-11 | $3.69 | $3.91 | 80,550 | — | — |
| 1989-12-08 | $3.69 | $3.91 | 59,400 | — | — |
| 1989-12-07 | $3.64 | $3.85 | 329,400 | — | — |
| 1989-12-06 | $3.56 | $3.76 | 153,900 | — | — |
| 1989-12-05 | $3.50 | $3.70 | 372,600 | — | — |
| 1989-12-04 | $3.50 | $3.70 | 76,050 | — | — |
| 1989-12-01 | $3.44 | $3.65 | 112,050 | — | — |
| 1989-11-30 | $3.44 | $3.65 | 409,050 | — | — |
| 1989-11-29 | $3.39 | $3.59 | 197,550 | — | — |
| 1989-11-28 | $3.44 | $3.65 | 94,050 | — | — |
| 1989-11-27 | $3.47 | $3.68 | 19,800 | — | — |
| 1989-11-24 | $3.44 | $3.65 | 24,300 | — | — |
| 1989-11-22 | $3.42 | $3.62 | 166,500 | — | — |
| 1989-11-21 | $3.42 | $3.62 | 149,850 | — | — |
| 1989-11-20 | $3.47 | $3.68 | 91,350 | — | — |
| 1989-11-17 | $3.47 | $3.68 | 38,250 | — | — |
| 1989-11-16 | $3.50 | $3.70 | 87,300 | — | — |
| 1989-11-15 | $3.50 | $3.70 | 294,750 | — | — |
| 1989-11-14 | $3.42 | $3.62 | 180,450 | — | — |
| 1989-11-13 | $3.42 | $3.62 | 341,550 | — | — |
| 1989-11-10 | $3.39 | $3.59 | 15,300 | — | — |
| 1989-11-09 | $3.44 | $3.65 | 75,600 | — | — |
| 1989-11-08 | $3.50 | $3.70 | 136,800 | — | — |
| 1989-11-07 | $3.53 | $3.73 | 144,000 | — | — |
| 1989-11-06 | $3.53 | $3.73 | 98,550 | — | — |
| 1989-11-03 | $3.50 | $3.70 | 874,800 | — | — |
| 1989-11-02 | $3.47 | $3.68 | 501,750 | — | — |
| 1989-11-01 | $3.47 | $3.68 | 340,200 | — | — |
| 1989-10-31 | $3.44 | $3.65 | 255,600 | — | — |
| 1989-10-30 | $3.39 | $3.59 | 36,900 | — | — |
| 1989-10-27 | $3.44 | $3.62 | 37,800 | — | — |
| 1989-10-26 | $3.42 | $3.59 | 327,150 | — | — |
| 1989-10-25 | $3.44 | $3.62 | 64,350 | — | — |
| 1989-10-24 | $3.47 | $3.65 | 216,450 | — | — |
| 1989-10-23 | $3.53 | $3.71 | 293,850 | — | — |
| 1989-10-20 | $3.53 | $3.71 | 486,450 | — | — |
| 1989-10-19 | $3.56 | $3.74 | 1,075,500 | — | — |
| 1989-10-18 | $3.42 | $3.59 | 1,550,250 | — | — |
| 1989-10-17 | $3.67 | $3.85 | 864,450 | — | — |
| 1989-10-16 | $3.67 | $3.85 | 391,050 | — | — |
| 1989-10-13 | $3.92 | $4.12 | 337,500 | — | — |
| 1989-10-12 | $4.00 | $4.20 | 546,300 | — | — |
| 1989-10-11 | $3.92 | $4.12 | 333,450 | — | — |
| 1989-10-10 | $3.89 | $4.09 | 357,750 | — | — |
| 1989-10-09 | $4.11 | $4.32 | 45,900 | — | — |
| 1989-10-06 | $4.14 | $4.35 | 108,450 | — | — |
| 1989-10-05 | $4.08 | $4.29 | 139,950 | — | — |
| 1989-10-04 | $4.19 | $4.41 | 211,050 | — | — |
| 1989-10-03 | $4.25 | $4.47 | 404,100 | — | — |
| 1989-10-02 | $4.44 | $4.67 | 574,650 | — | — |
| 1989-09-29 | $4.25 | $4.47 | 468,900 | — | — |
| 1989-09-28 | $4.11 | $4.32 | 145,800 | — | — |
| 1989-09-27 | $4.00 | $4.20 | 71,550 | — | — |
| 1989-09-26 | $4.03 | $4.23 | 1,374,300 | — | — |
| 1989-09-25 | $3.97 | $4.17 | 406,350 | — | — |
| 1989-09-22 | $4.03 | $4.23 | 151,650 | — | — |
| 1989-09-21 | $4.06 | $4.26 | 72,450 | — | — |
| 1989-09-20 | $4.11 | $4.32 | 144,900 | — | — |
| 1989-09-19 | $4.17 | $4.38 | 108,000 | — | — |
| 1989-09-18 | $4.17 | $4.38 | 406,350 | — | — |
| 1989-09-15 | $4.14 | $4.35 | 152,550 | — | — |
| 1989-09-14 | $4.19 | $4.41 | 160,650 | — | — |
| 1989-09-13 | $4.25 | $4.47 | 131,400 | — | — |
| 1989-09-12 | $4.17 | $4.38 | 78,750 | — | — |
| 1989-09-11 | $4.19 | $4.41 | 50,400 | — | — |
| 1989-09-08 | $4.19 | $4.41 | 106,650 | — | — |
| 1989-09-07 | $4.19 | $4.41 | 62,100 | — | — |
| 1989-09-06 | $4.25 | $4.47 | 231,750 | — | — |
| 1989-09-05 | $4.33 | $4.55 | 724,500 | — | — |
| 1989-09-01 | $4.39 | $4.61 | 334,800 | — | — |
| 1989-08-31 | $4.17 | $4.38 | 66,600 | — | — |
| 1989-08-30 | $4.17 | $4.38 | 54,450 | — | — |
| 1989-08-29 | $4.11 | $4.32 | 383,400 | — | — |
| 1989-08-28 | $4.11 | $4.32 | 137,700 | — | — |
| 1989-08-25 | $4.14 | $4.35 | 89,100 | — | — |
| 1989-08-24 | $4.11 | $4.32 | 98,550 | — | — |
| 1989-08-23 | $4.14 | $4.35 | 53,550 | — | — |
| 1989-08-22 | $4.14 | $4.35 | 49,500 | — | — |
| 1989-08-21 | $4.06 | $4.26 | 119,250 | — | — |
| 1989-08-18 | $4.06 | $4.26 | 243,450 | — | — |
| 1989-08-17 | $4.06 | $4.26 | 75,150 | — | — |
| 1989-08-16 | $4.11 | $4.32 | 51,300 | — | — |
| 1989-08-15 | $4.11 | $4.32 | 11,700 | — | — |
| 1989-08-14 | $4.08 | $4.29 | 144,450 | — | — |
| 1989-08-11 | $4.14 | $4.35 | 211,050 | — | — |
| 1989-08-10 | $4.14 | $4.35 | 247,500 | — | — |
| 1989-08-09 | $4.14 | $4.35 | 411,300 | — | — |
| 1989-08-08 | $4.08 | $4.29 | 274,950 | — | — |
| 1989-08-07 | $4.06 | $4.26 | 274,050 | — | — |
| 1989-08-04 | $3.92 | $4.12 | 158,400 | — | — |
| 1989-08-03 | $3.81 | $4.00 | 76,050 | — | — |
| 1989-08-02 | $3.75 | $3.94 | 70,650 | — | — |
| 1989-08-01 | $3.72 | $3.91 | 2,023,200 | — | — |
| 1989-07-31 | $3.67 | $3.85 | 414,000 | — | — |
| 1989-07-28 | $3.69 | $3.85 | 197,100 | — | — |
| 1989-07-27 | $3.72 | $3.88 | 182,250 | — | — |
| 1989-07-26 | $3.78 | $3.94 | 433,800 | — | — |
| 1989-07-25 | $3.81 | $3.97 | 239,850 | — | — |
| 1989-07-24 | $3.92 | $4.09 | 100,800 | — | — |
| 1989-07-21 | $3.92 | $4.09 | 376,200 | — | — |
| 1989-07-20 | $3.97 | $4.14 | 505,800 | — | — |
| 1989-07-19 | $3.83 | $4.00 | 180,450 | — | — |
| 1989-07-18 | $3.94 | $4.12 | 327,150 | — | — |
| 1989-07-17 | $3.94 | $4.12 | 92,250 | — | — |
| 1989-07-14 | $4.03 | $4.20 | 200,250 | — | — |
| 1989-07-13 | $4.03 | $4.20 | 478,350 | — | — |
| 1989-07-12 | $3.97 | $4.14 | 162,000 | — | — |
| 1989-07-11 | $3.97 | $4.14 | 61,200 | — | — |
| 1989-07-10 | $4.00 | $4.17 | 176,400 | — | — |
| 1989-07-07 | $4.00 | $4.17 | 488,250 | — | — |
| 1989-07-06 | $3.81 | $3.97 | 699,750 | — | — |
| 1989-07-05 | $3.81 | $3.97 | 203,850 | — | — |
| 1989-07-03 | $3.75 | $3.91 | 181,800 | — | — |
| 1989-06-30 | $3.81 | $3.97 | 805,950 | — | — |
| 1989-06-29 | $3.83 | $4.00 | 527,850 | — | — |
| 1989-06-28 | $3.89 | $4.06 | 521,550 | — | — |
| 1989-06-27 | $3.89 | $4.06 | 148,500 | — | — |
| 1989-06-26 | $3.86 | $4.03 | 149,850 | — | — |
| 1989-06-23 | $3.81 | $3.97 | 1,137,600 | — | — |
| 1989-06-22 | $3.83 | $4.00 | 131,400 | — | — |
| 1989-06-21 | $3.86 | $4.03 | 563,850 | — | — |
| 1989-06-20 | $3.94 | $4.12 | 556,200 | — | — |
| 1989-06-19 | $4.03 | $4.20 | 310,500 | — | — |
| 1989-06-16 | $4.03 | $4.20 | 482,400 | — | — |
| 1989-06-15 | $4.08 | $4.26 | 156,600 | — | — |
| 1989-06-14 | $4.17 | $4.35 | 76,500 | — | — |
| 1989-06-13 | $4.22 | $4.41 | 74,700 | — | — |
| 1989-06-12 | $4.17 | $4.35 | 143,100 | — | — |
| 1989-06-09 | $4.17 | $4.35 | 383,400 | — | — |
| 1989-06-08 | $4.17 | $4.35 | 340,650 | — | — |
| 1989-06-07 | $4.14 | $4.32 | 372,600 | — | — |
| 1989-06-06 | $4.03 | $4.20 | 362,250 | — | — |
| 1989-06-05 | $3.97 | $4.14 | 501,750 | — | — |
| 1989-06-02 | $3.97 | $4.14 | 1,119,600 | — | — |
| 1989-06-01 | $3.83 | $4.00 | 486,450 | — | — |
| 1989-05-31 | $3.72 | $3.88 | 880,650 | — | — |
| 1989-05-30 | $3.67 | $3.83 | 239,850 | — | — |
| 1989-05-26 | $3.69 | $3.85 | 134,100 | — | — |
| 1989-05-25 | $3.69 | $3.85 | 73,800 | — | — |
| 1989-05-24 | $3.69 | $3.85 | 131,400 | — | — |
| 1989-05-23 | $3.75 | $3.91 | 333,900 | — | — |
| 1989-05-22 | $3.67 | $3.83 | 207,000 | — | — |
| 1989-05-19 | $3.72 | $3.88 | 416,250 | — | — |
| 1989-05-18 | $3.78 | $3.94 | 162,900 | — | — |
| 1989-05-17 | $3.83 | $4.00 | 168,750 | — | — |
| 1989-05-16 | $3.86 | $4.03 | 1,060,650 | — | — |
| 1989-05-15 | $3.78 | $3.94 | 963,900 | — | — |
| 1989-05-12 | $3.69 | $3.85 | 73,800 | — | — |
| 1989-05-11 | $3.69 | $3.85 | 118,350 | — | — |
| 1989-05-10 | $3.69 | $3.85 | 552,150 | — | — |
| 1989-05-09 | $3.78 | $3.94 | 258,300 | — | — |
| 1989-05-08 | $3.67 | $3.83 | 1,044,450 | — | — |
| 1989-05-05 | $3.67 | $3.83 | 417,600 | — | — |
| 1989-05-04 | $3.61 | $3.77 | 276,750 | — | — |
| 1989-05-03 | $3.58 | $3.74 | 149,850 | — | — |
| 1989-05-02 | $3.58 | $3.74 | 355,950 | — | — |
| 1989-05-01 | $3.56 | $3.71 | 721,800 | — | — |
| 1989-04-28 | $3.56 | $3.68 | 621,000 | — | — |
| 1989-04-27 | $3.61 | $3.74 | 387,450 | — | — |
| 1989-04-26 | $3.58 | $3.71 | 184,500 | — | — |
| 1989-04-25 | $3.39 | $3.51 | 163,800 | — | — |
| 1989-04-24 | $3.36 | $3.48 | 270,900 | — | — |
| 1989-04-21 | $3.39 | $3.51 | 472,950 | — | — |
| 1989-04-20 | $3.31 | $3.42 | 378,000 | — | — |
| 1989-04-19 | $3.22 | $3.34 | 448,200 | — | — |
| 1989-04-18 | $3.17 | $3.28 | 233,550 | — | — |
| 1989-04-17 | $3.14 | $3.25 | 102,150 | — | — |
| 1989-04-14 | $3.11 | $3.22 | 76,500 | — | — |
| 1989-04-13 | $3.08 | $3.19 | 758,700 | — | — |
| 1989-04-12 | $3.11 | $3.22 | 1,091,700 | — | — |
| 1989-04-11 | $3.14 | $3.25 | 724,050 | — | — |
| 1989-04-10 | $3.08 | $3.19 | 48,600 | — | — |
| 1989-04-07 | $3.11 | $3.22 | 86,850 | — | — |
| 1989-04-06 | $3.11 | $3.22 | 372,150 | — | — |
| 1989-04-05 | $3.17 | $3.28 | 193,950 | — | — |
| 1989-04-04 | $3.08 | $3.19 | 39,600 | — | — |
| 1989-04-03 | $3.11 | $3.22 | 105,300 | — | — |
| 1989-03-31 | $3.17 | $3.28 | 94,050 | — | — |
| 1989-03-30 | $3.11 | $3.22 | 50,850 | — | — |
| 1989-03-29 | $3.14 | $3.25 | 63,450 | — | — |
| 1989-03-28 | $3.17 | $3.28 | 21,600 | — | — |
| 1989-03-27 | $3.11 | $3.22 | 118,800 | — | — |
| 1989-03-23 | $3.14 | $3.25 | 326,250 | — | — |
| 1989-03-22 | $2.89 | $2.99 | 389,250 | — | — |
| 1989-03-21 | $2.97 | $3.08 | 61,200 | — | — |
| 1989-03-20 | $2.93 | $3.03 | 212,625 | — | — |
| 1989-03-17 | $3.02 | $3.13 | 230,850 | — | — |
| 1989-03-16 | $3.22 | $3.34 | 314,550 | — | — |
| 1989-03-15 | $3.24 | $3.36 | 220,725 | — | — |
| 1989-03-14 | $3.28 | $3.40 | 759,375 | — | — |
| 1989-03-13 | $3.30 | $3.41 | 1,352,700 | — | — |
| 1989-03-10 | $3.44 | $3.57 | 228,150 | — | — |
| 1989-03-09 | $3.52 | $3.64 | 6,750 | — | — |
| 1989-03-08 | $3.50 | $3.63 | 93,150 | — | — |
| 1989-03-07 | $3.50 | $3.63 | 30,375 | — | — |
| 1989-03-06 | $3.48 | $3.61 | 11,475 | — | — |
| 1989-03-03 | $3.52 | $3.64 | 209,925 | — | — |
| 1989-03-02 | $3.52 | $3.64 | 425,250 | — | — |
| 1989-03-01 | $3.48 | $3.61 | 20,925 | — | — |
| 1989-02-28 | $3.52 | $3.64 | 149,175 | — | — |
| 1989-02-27 | $3.52 | $3.64 | 43,875 | — | — |
| 1989-02-24 | $3.48 | $3.61 | 172,800 | — | — |
| 1989-02-23 | $3.54 | $3.66 | 306,450 | — | — |
| 1989-02-22 | $3.52 | $3.64 | 309,825 | — | — |
| 1989-02-21 | $3.59 | $3.72 | 211,950 | — | — |
| 1989-02-17 | $3.59 | $3.72 | 101,925 | — | — |
| 1989-02-16 | $3.63 | $3.76 | 299,700 | — | — |
| 1989-02-15 | $3.63 | $3.76 | 209,925 | — | — |
| 1989-02-14 | $3.59 | $3.72 | 156,600 | — | — |
| 1989-02-13 | $3.63 | $3.73 | 670,275 | — | — |
| 1989-02-10 | $3.72 | $3.83 | 725,625 | — | — |
| 1989-02-09 | $3.70 | $3.81 | 879,525 | — | — |
| 1989-02-08 | $3.80 | $3.90 | 371,925 | — | — |
| 1989-02-07 | $3.72 | $3.83 | 521,100 | — | — |
| 1989-02-06 | $3.61 | $3.71 | 196,425 | — | — |
| 1989-02-03 | $3.67 | $3.77 | 331,425 | — | — |
| 1989-02-02 | $3.67 | $3.77 | 704,700 | — | — |
| 1989-02-01 | $3.61 | $3.71 | 720,225 | — | — |
| 1989-01-31 | $3.48 | $3.58 | 617,625 | — | — |
| 1989-01-30 | $3.44 | $3.54 | 645,975 | — | — |
| 1989-01-27 | $3.41 | $3.50 | 267,300 | — | — |
| 1989-01-26 | $3.39 | $3.49 | 155,250 | — | — |
| 1989-01-25 | $3.41 | $3.50 | 134,325 | — | — |
| 1989-01-24 | $3.35 | $3.45 | 51,300 | — | — |
| 1989-01-23 | $3.33 | $3.43 | 265,275 | — | — |
| 1989-01-20 | $3.39 | $3.49 | 72,225 | — | — |
| 1989-01-19 | $3.33 | $3.43 | 564,300 | — | — |
| 1989-01-18 | $3.28 | $3.37 | 1,294,650 | — | — |
| 1989-01-17 | $3.24 | $3.33 | 203,175 | — | — |
| 1989-01-16 | $3.24 | $3.33 | 41,850 | — | — |
| 1989-01-13 | $3.28 | $3.37 | 27,000 | — | — |
| 1989-01-12 | $3.28 | $3.37 | 172,800 | — | — |
| 1989-01-11 | $3.30 | $3.39 | 67,500 | — | — |
| 1989-01-10 | $3.26 | $3.35 | 154,575 | — | — |
| 1989-01-09 | $3.31 | $3.41 | 10,800 | — | — |
| 1989-01-06 | $3.31 | $3.41 | 151,200 | — | — |
| 1989-01-05 | $3.30 | $3.39 | 88,425 | — | — |
| 1989-01-04 | $3.33 | $3.43 | 759,375 | — | — |
| 1989-01-03 | $3.30 | $3.39 | 292,275 | — | — |