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 | $2.07 | $5.15 | 13,846 | — | — |
| 1989-12-28 | $1.92 | $4.77 | 4,235 | — | — |
| 1989-12-27 | $1.92 | $4.77 | 977 | — | — |
| 1989-12-26 | $1.92 | $4.77 | 7,167 | — | — |
| 1989-12-22 | $1.92 | $4.77 | 9,285 | — | — |
| 1989-12-21 | $1.92 | $4.77 | 31,112 | — | — |
| 1989-12-20 | $2.07 | $5.15 | 6,516 | — | — |
| 1989-12-19 | $2.15 | $5.34 | 13,357 | — | — |
| 1989-12-18 | $2.15 | $5.34 | 0 | — | — |
| 1989-12-15 | $2.15 | $5.34 | 1,466 | — | — |
| 1989-12-14 | $2.15 | $5.34 | 326 | — | — |
| 1989-12-13 | $2.23 | $5.53 | 2,118 | — | — |
| 1989-12-12 | $2.23 | $5.53 | 1,792 | — | — |
| 1989-12-11 | $2.15 | $5.34 | 5,050 | — | — |
| 1989-12-08 | $2.15 | $5.34 | 3,584 | — | — |
| 1989-12-07 | $2.15 | $5.34 | 12,705 | — | — |
| 1989-12-06 | $2.23 | $5.53 | 1,792 | — | — |
| 1989-12-05 | $2.23 | $5.53 | 4,235 | — | — |
| 1989-12-04 | $2.23 | $5.53 | 163 | — | — |
| 1989-12-01 | $2.23 | $5.53 | 0 | — | — |
| 1989-11-30 | $2.23 | $5.53 | 0 | — | — |
| 1989-11-29 | $2.23 | $5.53 | 1,955 | — | — |
| 1989-11-28 | $2.23 | $5.53 | 2,118 | — | — |
| 1989-11-27 | $2.23 | $5.53 | 2,118 | — | — |
| 1989-11-24 | $2.23 | $5.53 | 163 | — | — |
| 1989-11-22 | $2.23 | $5.53 | 2,932 | — | — |
| 1989-11-21 | $2.23 | $5.53 | 2,932 | — | — |
| 1989-11-20 | $2.23 | $5.53 | 2,118 | — | — |
| 1989-11-17 | $2.23 | $5.53 | 977 | — | — |
| 1989-11-16 | $2.23 | $5.53 | 1,140 | — | — |
| 1989-11-15 | $2.30 | $5.72 | 6,190 | — | — |
| 1989-11-14 | $2.23 | $5.53 | 652 | — | — |
| 1989-11-13 | $2.23 | $5.53 | 1,629 | — | — |
| 1989-11-10 | $2.23 | $5.53 | 19,873 | — | — |
| 1989-11-09 | $2.38 | $5.91 | 0 | — | — |
| 1989-11-08 | $2.38 | $5.91 | 5,050 | — | — |
| 1989-11-07 | $2.30 | $5.72 | 977 | — | — |
| 1989-11-06 | $2.38 | $5.91 | 163 | — | — |
| 1989-11-03 | $2.38 | $5.91 | 489 | — | — |
| 1989-11-02 | $2.30 | $5.72 | 2,932 | — | — |
| 1989-11-01 | $2.30 | $5.72 | 8,959 | — | — |
| 1989-10-31 | $2.38 | $5.91 | 326 | — | — |
| 1989-10-30 | $2.46 | $6.10 | 163 | — | — |
| 1989-10-27 | $2.38 | $5.91 | 1,303 | — | — |
| 1989-10-26 | $2.46 | $6.10 | 0 | — | — |
| 1989-10-25 | $2.46 | $6.10 | 163 | — | — |
| 1989-10-24 | $2.38 | $5.91 | 3,421 | — | — |
| 1989-10-23 | $2.38 | $5.91 | 814 | — | — |
| 1989-10-20 | $2.38 | $5.91 | 1,955 | — | — |
| 1989-10-19 | $2.38 | $5.91 | 163 | — | — |
| 1989-10-18 | $2.46 | $6.10 | 0 | — | — |
| 1989-10-17 | $2.46 | $6.10 | 9,773 | — | — |
| 1989-10-16 | $2.38 | $5.91 | 11,891 | — | — |
| 1989-10-13 | $2.30 | $5.72 | 1,629 | — | — |
| 1989-10-12 | $2.38 | $5.91 | 5,212 | — | — |
| 1989-10-11 | $2.38 | $5.91 | 3,584 | — | — |
| 1989-10-10 | $2.38 | $5.91 | 977 | — | — |
| 1989-10-09 | $2.38 | $5.91 | 3,421 | — | — |
| 1989-10-06 | $2.46 | $6.10 | 2,932 | — | — |
| 1989-10-05 | $2.38 | $5.91 | 8,470 | — | — |
| 1989-10-04 | $2.46 | $6.10 | 0 | — | — |
| 1989-10-03 | $2.46 | $6.10 | 2,280 | — | — |
| 1989-10-02 | $2.46 | $6.10 | 652 | — | — |
| 1989-09-29 | $2.46 | $6.02 | 1,792 | — | — |
| 1989-09-28 | $2.46 | $6.02 | 1,303 | — | — |
| 1989-09-27 | $2.46 | $6.02 | 652 | — | — |
| 1989-09-26 | $2.46 | $6.02 | 1,303 | — | — |
| 1989-09-25 | $2.46 | $6.02 | 1,792 | — | — |
| 1989-09-22 | $2.53 | $6.21 | 652 | — | — |
| 1989-09-21 | $2.53 | $6.21 | 326 | — | — |
| 1989-09-20 | $2.53 | $6.21 | 1,629 | — | — |
| 1989-09-19 | $2.46 | $6.02 | 3,746 | — | — |
| 1989-09-18 | $2.46 | $6.02 | 1,955 | — | — |
| 1989-09-15 | $2.53 | $6.21 | 163 | — | — |
| 1989-09-14 | $2.53 | $6.21 | 3,095 | — | — |
| 1989-09-13 | $2.53 | $6.21 | 326 | — | — |
| 1989-09-12 | $2.46 | $6.02 | 15,963 | — | — |
| 1989-09-11 | $2.46 | $6.02 | 4,561 | — | — |
| 1989-09-08 | $2.53 | $6.21 | 3,258 | — | — |
| 1989-09-07 | $2.53 | $6.21 | 0 | — | — |
| 1989-09-06 | $2.53 | $6.21 | 163 | — | — |
| 1989-09-05 | $2.53 | $6.21 | 4,072 | — | — |
| 1989-09-01 | $2.61 | $6.40 | 4,235 | — | — |
| 1989-08-31 | $2.61 | $6.40 | 6,190 | — | — |
| 1989-08-30 | $2.61 | $6.40 | 8,633 | — | — |
| 1989-08-29 | $2.53 | $6.21 | 19,058 | — | — |
| 1989-08-28 | $2.38 | $5.84 | 11,891 | — | — |
| 1989-08-25 | $2.53 | $6.21 | 1,303 | — | — |
| 1989-08-24 | $2.53 | $6.21 | 1,466 | — | — |
| 1989-08-23 | $2.46 | $6.02 | 20,850 | — | — |
| 1989-08-22 | $2.46 | $6.02 | 14,334 | — | — |
| 1989-08-21 | $2.53 | $6.21 | 652 | — | — |
| 1989-08-18 | $2.53 | $6.21 | 5,701 | — | — |
| 1989-08-17 | $2.46 | $6.02 | 3,095 | — | — |
| 1989-08-16 | $2.53 | $6.21 | 0 | — | — |
| 1989-08-15 | $2.53 | $6.21 | 5,864 | — | — |
| 1989-08-14 | $2.46 | $6.02 | 5,864 | — | — |
| 1989-08-11 | $2.46 | $6.02 | 7,819 | — | — |
| 1989-08-10 | $2.46 | $6.02 | 16,778 | — | — |
| 1989-08-09 | $2.46 | $6.02 | 6,027 | — | — |
| 1989-08-08 | $2.53 | $6.21 | 15,474 | — | — |
| 1989-08-07 | $2.46 | $6.02 | 19,873 | — | — |
| 1989-08-04 | $2.46 | $6.02 | 4,235 | — | — |
| 1989-08-03 | $2.46 | $6.02 | 0 | — | — |
| 1989-08-02 | $2.46 | $6.02 | 1,466 | — | — |
| 1989-08-01 | $2.46 | $6.02 | 10,751 | — | — |
| 1989-07-31 | $2.46 | $6.02 | 2,606 | — | — |
| 1989-07-28 | $2.46 | $6.02 | 2,118 | — | — |
| 1989-07-27 | $2.53 | $6.21 | 11,402 | — | — |
| 1989-07-26 | $2.46 | $6.02 | 9,773 | — | — |
| 1989-07-25 | $2.46 | $6.02 | 5,538 | — | — |
| 1989-07-24 | $2.46 | $6.02 | 4,398 | — | — |
| 1989-07-21 | $2.46 | $6.02 | 3,909 | — | — |
| 1989-07-20 | $2.53 | $6.21 | 1,303 | — | — |
| 1989-07-19 | $2.53 | $6.21 | 1,792 | — | — |
| 1989-07-18 | $2.46 | $6.02 | 15,963 | — | — |
| 1989-07-17 | $2.53 | $6.21 | 1,955 | — | — |
| 1989-07-14 | $2.46 | $6.02 | 814 | — | — |
| 1989-07-13 | $2.46 | $6.02 | 6,841 | — | — |
| 1989-07-12 | $2.53 | $6.21 | 13,683 | — | — |
| 1989-07-11 | $2.53 | $6.21 | 0 | — | — |
| 1989-07-10 | $2.53 | $6.21 | 163 | — | — |
| 1989-07-07 | $2.53 | $6.21 | 652 | — | — |
| 1989-07-06 | $2.46 | $6.02 | 652 | — | — |
| 1989-07-05 | $2.53 | $6.21 | 489 | — | — |
| 1989-07-03 | $2.46 | $6.02 | 4,072 | — | — |
| 1989-06-30 | $2.38 | $5.84 | 7,656 | — | — |
| 1989-06-29 | $2.61 | $6.27 | 8,144 | — | — |
| 1989-06-28 | $2.61 | $6.27 | 163 | — | — |
| 1989-06-27 | $2.61 | $6.27 | 2,118 | — | — |
| 1989-06-26 | $2.61 | $6.27 | 1,303 | — | — |
| 1989-06-23 | $2.53 | $6.08 | 1,955 | — | — |
| 1989-06-22 | $2.53 | $6.08 | 1,140 | — | — |
| 1989-06-21 | $2.53 | $6.08 | 11,891 | — | — |
| 1989-06-20 | $2.46 | $5.90 | 1,629 | — | — |
| 1989-06-19 | $2.53 | $6.08 | 2,280 | — | — |
| 1989-06-16 | $2.53 | $6.08 | 5,050 | — | — |
| 1989-06-15 | $2.53 | $6.08 | 7,982 | — | — |
| 1989-06-14 | $2.53 | $6.08 | 7,982 | — | — |
| 1989-06-13 | $2.46 | $5.90 | 489 | — | — |
| 1989-06-12 | $2.53 | $6.08 | 1,303 | — | — |
| 1989-06-09 | $2.46 | $5.90 | 3,421 | — | — |
| 1989-06-08 | $2.46 | $5.90 | 9,448 | — | — |
| 1989-06-07 | $2.53 | $6.08 | 6,190 | — | — |
| 1989-06-06 | $2.53 | $6.08 | 2,443 | — | — |
| 1989-06-05 | $2.46 | $5.90 | 4,887 | — | — |
| 1989-06-02 | $2.46 | $5.90 | 3,258 | — | — |
| 1989-06-01 | $2.46 | $5.90 | 1,629 | — | — |
| 1989-05-31 | $2.46 | $5.90 | 12,542 | — | — |
| 1989-05-30 | $2.38 | $5.71 | 1,140 | — | — |
| 1989-05-26 | $2.38 | $5.71 | 0 | — | — |
| 1989-05-25 | $2.38 | $5.71 | 3,421 | — | — |
| 1989-05-24 | $2.30 | $5.53 | 3,421 | — | — |
| 1989-05-23 | $2.30 | $5.53 | 10,914 | — | — |
| 1989-05-22 | $2.38 | $5.71 | 21,013 | — | — |
| 1989-05-19 | $2.38 | $5.71 | 7,330 | — | — |
| 1989-05-18 | $2.30 | $5.53 | 489 | — | — |
| 1989-05-17 | $2.38 | $5.71 | 1,140 | — | — |
| 1989-05-16 | $2.38 | $5.71 | 1,629 | — | — |
| 1989-05-15 | $2.38 | $5.71 | 977 | — | — |
| 1989-05-12 | $2.30 | $5.53 | 1,629 | — | — |
| 1989-05-11 | $2.38 | $5.71 | 0 | — | — |
| 1989-05-10 | $2.38 | $5.71 | 6,841 | — | — |
| 1989-05-09 | $2.46 | $5.90 | 5,701 | — | — |
| 1989-05-08 | $2.46 | $5.90 | 0 | — | — |
| 1989-05-05 | $2.46 | $5.90 | 3,258 | — | — |
| 1989-05-04 | $2.46 | $5.90 | 163 | — | — |
| 1989-05-03 | $2.38 | $5.71 | 2,443 | — | — |
| 1989-05-02 | $2.38 | $5.71 | 2,443 | — | — |
| 1989-05-01 | $2.38 | $5.71 | 6,516 | — | — |
| 1989-04-28 | $2.38 | $5.71 | 7,330 | — | — |
| 1989-04-27 | $2.46 | $5.90 | 4,887 | — | — |
| 1989-04-26 | $2.38 | $5.71 | 37,627 | — | — |
| 1989-04-25 | $2.38 | $5.71 | 4,235 | — | — |
| 1989-04-24 | $2.38 | $5.71 | 3,746 | — | — |
| 1989-04-21 | $2.46 | $5.90 | 3,584 | — | — |
| 1989-04-20 | $2.46 | $5.90 | 10,751 | — | — |
| 1989-04-19 | $2.53 | $6.08 | 1,629 | — | — |
| 1989-04-18 | $2.53 | $6.08 | 1,955 | — | — |
| 1989-04-17 | $2.53 | $6.08 | 4,561 | — | — |
| 1989-04-14 | $2.53 | $6.08 | 652 | — | — |
| 1989-04-13 | $2.53 | $6.08 | 326 | — | — |
| 1989-04-12 | $2.61 | $6.27 | 2,280 | — | — |
| 1989-04-11 | $2.53 | $6.08 | 3,584 | — | — |
| 1989-04-10 | $2.53 | $6.08 | 2,118 | — | — |
| 1989-04-07 | $2.61 | $6.27 | 6,516 | — | — |
| 1989-04-06 | $2.76 | $6.63 | 22,805 | — | — |
| 1989-04-05 | $2.76 | $6.63 | 1,629 | — | — |
| 1989-04-04 | $2.84 | $6.82 | 3,909 | — | — |
| 1989-04-03 | $2.99 | $7.19 | 0 | — | — |
| 1989-03-31 | $2.85 | $6.77 | 2,908 | — | — |
| 1989-03-30 | $2.70 | $6.42 | 2,394 | — | — |
| 1989-03-29 | $2.78 | $6.60 | 3,250 | — | — |
| 1989-03-28 | $2.70 | $6.42 | 1,539 | — | — |
| 1989-03-27 | $2.78 | $6.60 | 7,183 | — | — |
| 1989-03-23 | $2.70 | $6.42 | 9,920 | — | — |
| 1989-03-22 | $2.70 | $6.42 | 12,828 | — | — |
| 1989-03-21 | $2.78 | $6.60 | 12,999 | — | — |
| 1989-03-20 | $2.78 | $6.60 | 13,854 | — | — |
| 1989-03-17 | $2.85 | $6.77 | 5,644 | — | — |
| 1989-03-16 | $2.92 | $6.94 | 3,250 | — | — |
| 1989-03-15 | $2.85 | $6.77 | 1,368 | — | — |
| 1989-03-14 | $2.85 | $6.77 | 0 | — | — |
| 1989-03-13 | $2.85 | $6.77 | 1,881 | — | — |
| 1989-03-10 | $2.92 | $6.94 | 3,250 | — | — |
| 1989-03-09 | $2.85 | $6.77 | 9,065 | — | — |
| 1989-03-08 | $2.92 | $6.94 | 2,737 | — | — |
| 1989-03-07 | $2.92 | $6.94 | 6,670 | — | — |
| 1989-03-06 | $2.92 | $6.94 | 855 | — | — |
| 1989-03-03 | $2.92 | $6.94 | 4,618 | — | — |
| 1989-03-02 | $2.92 | $6.94 | 3,763 | — | — |
| 1989-03-01 | $2.85 | $6.77 | 7,012 | — | — |
| 1989-02-28 | $2.78 | $6.60 | 10,262 | — | — |
| 1989-02-27 | $2.70 | $6.42 | 13,170 | — | — |
| 1989-02-24 | $2.70 | $6.42 | 14,367 | — | — |
| 1989-02-23 | $2.78 | $6.60 | 4,789 | — | — |
| 1989-02-22 | $2.78 | $6.60 | 25,826 | — | — |
| 1989-02-21 | $2.78 | $6.60 | 16,419 | — | — |
| 1989-02-17 | $2.92 | $6.94 | 6,328 | — | — |
| 1989-02-16 | $2.78 | $6.60 | 13,854 | — | — |
| 1989-02-15 | $2.92 | $6.94 | 12,314 | — | — |
| 1989-02-14 | $3.00 | $7.12 | 10,091 | — | — |
| 1989-02-13 | $3.07 | $7.29 | 12,314 | — | — |
| 1989-02-10 | $3.07 | $7.29 | 2,394 | — | — |
| 1989-02-09 | $3.07 | $7.29 | 7,697 | — | — |
| 1989-02-08 | $3.07 | $7.29 | 6,499 | — | — |
| 1989-02-07 | $3.14 | $7.47 | 5,644 | — | — |
| 1989-02-06 | $3.07 | $7.29 | 12,314 | — | — |
| 1989-02-03 | $3.07 | $7.29 | 2,908 | — | — |
| 1989-02-02 | $3.14 | $7.47 | 1,881 | — | — |
| 1989-02-01 | $3.14 | $7.47 | 7,354 | — | — |
| 1989-01-31 | $3.22 | $7.64 | 9,578 | — | — |
| 1989-01-30 | $3.14 | $7.47 | 2,737 | — | — |
| 1989-01-27 | $3.07 | $7.29 | 10,946 | — | — |
| 1989-01-26 | $3.14 | $7.47 | 1,710 | — | — |
| 1989-01-25 | $3.14 | $7.47 | 5,644 | — | — |
| 1989-01-24 | $3.14 | $7.47 | 10,262 | — | — |
| 1989-01-23 | $3.07 | $7.29 | 5,473 | — | — |
| 1989-01-20 | $3.07 | $7.29 | 2,566 | — | — |
| 1989-01-19 | $3.00 | $7.12 | 13,341 | — | — |
| 1989-01-18 | $3.07 | $7.29 | 4,789 | — | — |
| 1989-01-17 | $3.07 | $7.29 | 1,710 | — | — |
| 1989-01-16 | $3.14 | $7.47 | 4,789 | — | — |
| 1989-01-13 | $3.07 | $7.29 | 5,815 | — | — |
| 1989-01-12 | $3.14 | $7.47 | 5,644 | — | — |
| 1989-01-11 | $3.07 | $7.29 | 23,603 | — | — |
| 1989-01-10 | $3.14 | $7.47 | 9,920 | — | — |
| 1989-01-09 | $3.14 | $7.47 | 6,841 | — | — |
| 1989-01-06 | $3.22 | $7.43 | 14,196 | — | — |
| 1989-01-05 | $3.22 | $7.43 | 56,441 | — | — |
| 1989-01-04 | $3.07 | $7.09 | 7,697 | — | — |
| 1989-01-03 | $3.14 | $7.26 | 9,407 | — | — |