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 | $3.15 | $3.56 | 6,180 | — | — |
| 1989-12-28 | $3.15 | $3.56 | 10,300 | — | — |
| 1989-12-27 | $3.13 | $3.54 | 2,060 | — | — |
| 1989-12-26 | $3.15 | $3.56 | 1,373 | — | — |
| 1989-12-22 | $3.13 | $3.54 | 0 | — | — |
| 1989-12-21 | $3.13 | $3.54 | 0 | — | — |
| 1989-12-20 | $3.13 | $3.54 | 8,926 | — | — |
| 1989-12-19 | $3.15 | $3.56 | 3,433 | — | — |
| 1989-12-18 | $3.19 | $3.60 | 1,373 | — | — |
| 1989-12-15 | $3.19 | $3.60 | 3,433 | — | — |
| 1989-12-14 | $3.19 | $3.60 | 77,591 | — | — |
| 1989-12-13 | $3.19 | $3.60 | 0 | — | — |
| 1989-12-12 | $3.19 | $3.60 | 8,926 | — | — |
| 1989-12-11 | $3.19 | $3.60 | 4,120 | — | — |
| 1989-12-08 | $3.19 | $3.60 | 0 | — | — |
| 1989-12-07 | $3.19 | $3.60 | 687 | — | — |
| 1989-12-06 | $3.17 | $3.58 | 1,373 | — | — |
| 1989-12-05 | $3.17 | $3.58 | 2,060 | — | — |
| 1989-12-04 | $3.17 | $3.58 | 687 | — | — |
| 1989-12-01 | $3.19 | $3.60 | 10,300 | — | — |
| 1989-11-30 | $3.17 | $3.58 | 4,120 | — | — |
| 1989-11-29 | $3.20 | $3.62 | 2,060 | — | — |
| 1989-11-28 | $3.20 | $3.62 | 0 | — | — |
| 1989-11-27 | $3.20 | $3.62 | 2,060 | — | — |
| 1989-11-24 | $3.19 | $3.60 | 0 | — | — |
| 1989-11-22 | $3.19 | $3.60 | 0 | — | — |
| 1989-11-21 | $3.19 | $3.60 | 2,747 | — | — |
| 1989-11-20 | $3.22 | $3.64 | 687 | — | — |
| 1989-11-17 | $3.20 | $3.62 | 3,433 | — | — |
| 1989-11-16 | $3.20 | $3.62 | 6,180 | — | — |
| 1989-11-15 | $3.24 | $3.66 | 0 | — | — |
| 1989-11-14 | $3.24 | $3.66 | 1,373 | — | — |
| 1989-11-13 | $3.26 | $3.68 | 37,079 | — | — |
| 1989-11-10 | $3.33 | $3.77 | 687 | — | — |
| 1989-11-09 | $3.37 | $3.81 | 0 | — | — |
| 1989-11-08 | $3.37 | $3.81 | 182,648 | — | — |
| 1989-11-07 | $3.42 | $3.87 | 1,373 | — | — |
| 1989-11-06 | $3.46 | $3.91 | 7,553 | — | — |
| 1989-11-03 | $3.51 | $3.93 | 1,373 | — | — |
| 1989-11-02 | $3.51 | $3.93 | 687 | — | — |
| 1989-11-01 | $3.53 | $3.95 | 20,599 | — | — |
| 1989-10-31 | $3.57 | $3.99 | 0 | — | — |
| 1989-10-30 | $3.57 | $3.99 | 27,466 | — | — |
| 1989-10-27 | $3.57 | $3.99 | 2,747 | — | — |
| 1989-10-26 | $3.59 | $4.01 | 2,060 | — | — |
| 1989-10-25 | $3.62 | $4.05 | 0 | — | — |
| 1989-10-24 | $3.62 | $4.05 | 0 | — | — |
| 1989-10-23 | $3.62 | $4.05 | 687 | — | — |
| 1989-10-20 | $3.66 | $4.09 | 0 | — | — |
| 1989-10-19 | $3.66 | $4.09 | 2,747 | — | — |
| 1989-10-18 | $3.62 | $4.05 | 0 | — | — |
| 1989-10-17 | $3.62 | $4.05 | 2,747 | — | — |
| 1989-10-16 | $3.59 | $4.01 | 8,926 | — | — |
| 1989-10-13 | $3.64 | $4.07 | 2,747 | — | — |
| 1989-10-12 | $3.70 | $4.14 | 0 | — | — |
| 1989-10-11 | $3.70 | $4.14 | 0 | — | — |
| 1989-10-10 | $3.70 | $4.14 | 0 | — | — |
| 1989-10-09 | $3.70 | $4.14 | 2,060 | — | — |
| 1989-10-06 | $3.71 | $4.16 | 35,706 | — | — |
| 1989-10-05 | $3.71 | $4.16 | 1,373 | — | — |
| 1989-10-04 | $3.64 | $4.07 | 318,604 | — | — |
| 1989-10-03 | $3.68 | $4.12 | 2,060 | — | — |
| 1989-10-02 | $3.71 | $4.16 | 2,060 | — | — |
| 1989-09-29 | $3.73 | $4.18 | 4,120 | — | — |
| 1989-09-28 | $3.77 | $4.22 | 3,433 | — | — |
| 1989-09-27 | $3.79 | $4.24 | 3,433 | — | — |
| 1989-09-26 | $3.82 | $4.28 | 0 | — | — |
| 1989-09-25 | $3.82 | $4.28 | 2,747 | — | — |
| 1989-09-22 | $3.86 | $4.32 | 3,433 | — | — |
| 1989-09-21 | $3.84 | $4.30 | 2,060 | — | — |
| 1989-09-20 | $3.86 | $4.32 | 2,060 | — | — |
| 1989-09-19 | $3.86 | $4.32 | 0 | — | — |
| 1989-09-18 | $3.86 | $4.32 | 0 | — | — |
| 1989-09-15 | $3.86 | $4.32 | 1,373 | — | — |
| 1989-09-14 | $3.84 | $4.30 | 2,060 | — | — |
| 1989-09-13 | $3.80 | $4.26 | 7,553 | — | — |
| 1989-09-12 | $3.79 | $4.24 | 0 | — | — |
| 1989-09-11 | $3.79 | $4.24 | 687 | — | — |
| 1989-09-08 | $3.77 | $4.22 | 3,433 | — | — |
| 1989-09-07 | $3.75 | $4.20 | 6,180 | — | — |
| 1989-09-06 | $3.77 | $4.22 | 2,747 | — | — |
| 1989-09-05 | $3.73 | $4.18 | 3,433 | — | — |
| 1989-09-01 | $3.77 | $4.22 | 4,120 | — | — |
| 1989-08-31 | $3.77 | $4.22 | 24,033 | — | — |
| 1989-08-30 | $3.75 | $4.20 | 8,240 | — | — |
| 1989-08-29 | $3.73 | $4.18 | 2,060 | — | — |
| 1989-08-28 | $3.70 | $4.14 | 6,180 | — | — |
| 1989-08-25 | $3.71 | $4.16 | 2,747 | — | — |
| 1989-08-24 | $3.71 | $4.16 | 2,747 | — | — |
| 1989-08-23 | $3.68 | $4.12 | 687 | — | — |
| 1989-08-22 | $3.66 | $4.09 | 4,807 | — | — |
| 1989-08-21 | $3.64 | $4.07 | 687 | — | — |
| 1989-08-18 | $3.66 | $4.09 | 687 | — | — |
| 1989-08-17 | $3.68 | $4.12 | 0 | — | — |
| 1989-08-16 | $3.68 | $4.12 | 0 | — | — |
| 1989-08-15 | $3.68 | $4.12 | 2,747 | — | — |
| 1989-08-14 | $3.64 | $4.07 | 7,553 | — | — |
| 1989-08-11 | $3.68 | $4.12 | 5,493 | — | — |
| 1989-08-10 | $3.64 | $4.07 | 0 | — | — |
| 1989-08-09 | $3.64 | $4.07 | 4,807 | — | — |
| 1989-08-08 | $3.64 | $4.07 | 8,240 | — | — |
| 1989-08-07 | $3.64 | $4.07 | 687 | — | — |
| 1989-08-04 | $3.66 | $4.09 | 2,060 | — | — |
| 1989-08-03 | $3.66 | $4.06 | 8,240 | — | — |
| 1989-08-02 | $3.66 | $4.06 | 0 | — | — |
| 1989-08-01 | $3.66 | $4.06 | 0 | — | — |
| 1989-07-31 | $3.66 | $4.06 | 2,060 | — | — |
| 1989-07-28 | $3.70 | $4.10 | 8,926 | — | — |
| 1989-07-27 | $3.73 | $4.14 | 1,373 | — | — |
| 1989-07-26 | $3.71 | $4.12 | 3,433 | — | — |
| 1989-07-25 | $3.75 | $4.16 | 4,807 | — | — |
| 1989-07-24 | $3.79 | $4.20 | 4,120 | — | — |
| 1989-07-21 | $3.77 | $4.18 | 2,060 | — | — |
| 1989-07-20 | $3.75 | $4.16 | 0 | — | — |
| 1989-07-19 | $3.75 | $4.16 | 4,807 | — | — |
| 1989-07-18 | $3.73 | $4.14 | 2,747 | — | — |
| 1989-07-17 | $3.71 | $4.12 | 2,747 | — | — |
| 1989-07-14 | $3.71 | $4.12 | 0 | — | — |
| 1989-07-13 | $3.71 | $4.12 | 1,373 | — | — |
| 1989-07-12 | $3.71 | $4.12 | 687 | — | — |
| 1989-07-11 | $3.71 | $4.12 | 2,747 | — | — |
| 1989-07-10 | $3.68 | $4.08 | 50,812 | — | — |
| 1989-07-07 | $3.68 | $4.08 | 0 | — | — |
| 1989-07-06 | $3.68 | $4.08 | 26,093 | — | — |
| 1989-07-05 | $3.66 | $4.06 | 3,433 | — | — |
| 1989-07-03 | $3.70 | $4.10 | 0 | — | — |
| 1989-06-30 | $3.70 | $4.10 | 1,373 | — | — |
| 1989-06-29 | $3.66 | $4.06 | 2,060 | — | — |
| 1989-06-28 | $3.70 | $4.10 | 1,373 | — | — |
| 1989-06-27 | $3.70 | $4.10 | 8,240 | — | — |
| 1989-06-26 | $3.64 | $4.04 | 2,747 | — | — |
| 1989-06-23 | $3.68 | $4.08 | 10,300 | — | — |
| 1989-06-22 | $3.70 | $4.10 | 0 | — | — |
| 1989-06-21 | $3.70 | $4.10 | 0 | — | — |
| 1989-06-20 | $3.70 | $4.10 | 0 | — | — |
| 1989-06-19 | $3.70 | $4.10 | 1,373 | — | — |
| 1989-06-16 | $3.68 | $4.08 | 1,373 | — | — |
| 1989-06-15 | $3.71 | $4.12 | 15,106 | — | — |
| 1989-06-14 | $3.70 | $4.10 | 8,926 | — | — |
| 1989-06-13 | $3.71 | $4.12 | 8,926 | — | — |
| 1989-06-12 | $3.68 | $4.08 | 687 | — | — |
| 1989-06-09 | $3.70 | $4.10 | 0 | — | — |
| 1989-06-08 | $3.70 | $4.10 | 0 | — | — |
| 1989-06-07 | $3.70 | $4.10 | 3,433 | — | — |
| 1989-06-06 | $3.70 | $4.10 | 687 | — | — |
| 1989-06-05 | $3.73 | $4.14 | 0 | — | — |
| 1989-06-02 | $3.73 | $4.14 | 74,844 | — | — |
| 1989-06-01 | $3.71 | $4.12 | 0 | — | — |
| 1989-05-31 | $3.71 | $4.12 | 20,599 | — | — |
| 1989-05-30 | $3.71 | $4.12 | 17,166 | — | — |
| 1989-05-26 | $3.70 | $4.10 | 5,493 | — | — |
| 1989-05-25 | $3.66 | $4.06 | 6,180 | — | — |
| 1989-05-24 | $3.62 | $4.02 | 8,926 | — | — |
| 1989-05-23 | $3.57 | $3.95 | 37,766 | — | — |
| 1989-05-22 | $3.62 | $4.02 | 4,120 | — | — |
| 1989-05-19 | $3.62 | $4.02 | 10,986 | — | — |
| 1989-05-18 | $3.59 | $3.97 | 20,599 | — | — |
| 1989-05-17 | $3.64 | $4.04 | 0 | — | — |
| 1989-05-16 | $3.64 | $4.04 | 687 | — | — |
| 1989-05-15 | $3.62 | $4.02 | 2,747 | — | — |
| 1989-05-12 | $3.60 | $4.00 | 1,373 | — | — |
| 1989-05-11 | $3.60 | $4.00 | 1,373 | — | — |
| 1989-05-10 | $3.59 | $3.97 | 0 | — | — |
| 1989-05-09 | $3.59 | $3.97 | 687 | — | — |
| 1989-05-08 | $3.57 | $3.95 | 5,493 | — | — |
| 1989-05-05 | $3.55 | $3.93 | 1,373 | — | — |
| 1989-05-04 | $3.53 | $3.91 | 5,493 | — | — |
| 1989-05-03 | $3.50 | $3.84 | 4,120 | — | — |
| 1989-05-02 | $3.51 | $3.86 | 0 | — | — |
| 1989-05-01 | $3.51 | $3.86 | 2,747 | — | — |
| 1989-04-28 | $3.51 | $3.86 | 1,373 | — | — |
| 1989-04-27 | $3.53 | $3.88 | 0 | — | — |
| 1989-04-26 | $3.53 | $3.88 | 142,822 | — | — |
| 1989-04-25 | $3.57 | $3.92 | 7,553 | — | — |
| 1989-04-24 | $3.60 | $3.96 | 51,498 | — | — |
| 1989-04-21 | $3.73 | $4.09 | 384,521 | — | — |
| 1989-04-20 | $3.84 | $4.21 | 15,793 | — | — |
| 1989-04-19 | $3.80 | $4.17 | 3,433 | — | — |
| 1989-04-18 | $3.77 | $4.13 | 0 | — | — |
| 1989-04-17 | $3.77 | $4.13 | 11,673 | — | — |
| 1989-04-14 | $3.71 | $4.07 | 7,553 | — | — |
| 1989-04-13 | $3.64 | $4.00 | 0 | — | — |
| 1989-04-12 | $3.64 | $4.00 | 7,553 | — | — |
| 1989-04-11 | $3.60 | $3.96 | 1,373 | — | — |
| 1989-04-10 | $3.60 | $3.96 | 4,807 | — | — |
| 1989-04-07 | $3.60 | $3.96 | 687 | — | — |
| 1989-04-06 | $3.62 | $3.98 | 0 | — | — |
| 1989-04-05 | $3.62 | $3.98 | 687 | — | — |
| 1989-04-04 | $3.60 | $3.96 | 2,060 | — | — |
| 1989-04-03 | $3.62 | $3.98 | 687 | — | — |
| 1989-03-31 | $3.62 | $3.98 | 5,493 | — | — |
| 1989-03-30 | $3.60 | $3.96 | 2,060 | — | — |
| 1989-03-29 | $3.62 | $3.98 | 687 | — | — |
| 1989-03-28 | $3.62 | $3.98 | 687 | — | — |
| 1989-03-27 | $3.62 | $3.98 | 7,553 | — | — |
| 1989-03-23 | $3.64 | $4.00 | 687 | — | — |
| 1989-03-22 | $3.60 | $3.96 | 4,120 | — | — |
| 1989-03-21 | $3.60 | $3.96 | 2,060 | — | — |
| 1989-03-20 | $3.60 | $3.96 | 2,747 | — | — |
| 1989-03-17 | $3.64 | $4.00 | 10,300 | — | — |
| 1989-03-16 | $3.60 | $3.96 | 687 | — | — |
| 1989-03-15 | $3.62 | $3.98 | 3,433 | — | — |
| 1989-03-14 | $3.62 | $3.98 | 10,986 | — | — |
| 1989-03-13 | $3.64 | $4.00 | 14,420 | — | — |
| 1989-03-10 | $3.60 | $3.96 | 42,572 | — | — |
| 1989-03-09 | $3.60 | $3.96 | 13,733 | — | — |
| 1989-03-08 | $3.57 | $3.92 | 3,433 | — | — |
| 1989-03-07 | $3.55 | $3.90 | 2,747 | — | — |
| 1989-03-06 | $3.55 | $3.90 | 36,392 | — | — |
| 1989-03-03 | $3.55 | $3.90 | 24,719 | — | — |
| 1989-03-02 | $3.57 | $3.92 | 20,599 | — | — |
| 1989-03-01 | $3.59 | $3.94 | 687 | — | — |
| 1989-02-28 | $3.57 | $3.92 | 13,733 | — | — |
| 1989-02-27 | $3.55 | $3.90 | 0 | — | — |
| 1989-02-24 | $3.55 | $3.90 | 2,060 | — | — |
| 1989-02-23 | $3.57 | $3.92 | 422,287 | — | — |
| 1989-02-22 | $3.64 | $4.00 | 197,067 | — | — |
| 1989-02-21 | $3.70 | $4.06 | 9,613 | — | — |
| 1989-02-17 | $3.70 | $4.06 | 2,060 | — | — |
| 1989-02-16 | $3.71 | $4.07 | 0 | — | — |
| 1989-02-15 | $3.71 | $4.07 | 0 | — | — |
| 1989-02-14 | $3.71 | $4.07 | 2,060 | — | — |
| 1989-02-13 | $3.68 | $4.04 | 4,807 | — | — |
| 1989-02-10 | $3.70 | $4.06 | 0 | — | — |
| 1989-02-09 | $3.70 | $4.06 | 6,866 | — | — |
| 1989-02-08 | $3.68 | $4.04 | 0 | — | — |
| 1989-02-07 | $3.68 | $4.04 | 15,106 | — | — |
| 1989-02-06 | $3.68 | $4.04 | 1,373 | — | — |
| 1989-02-03 | $3.73 | $4.06 | 687 | — | — |
| 1989-02-02 | $3.71 | $4.04 | 3,433 | — | — |
| 1989-02-01 | $3.70 | $4.02 | 8,240 | — | — |
| 1989-01-31 | $3.71 | $4.04 | 4,120 | — | — |
| 1989-01-30 | $3.71 | $4.04 | 687 | — | — |
| 1989-01-27 | $3.71 | $4.04 | 1,373 | — | — |
| 1989-01-26 | $3.73 | $4.06 | 0 | — | — |
| 1989-01-25 | $3.73 | $4.06 | 13,046 | — | — |
| 1989-01-24 | $3.70 | $4.02 | 687 | — | — |
| 1989-01-23 | $3.66 | $3.98 | 687 | — | — |
| 1989-01-20 | $3.66 | $3.98 | 1,373 | — | — |
| 1989-01-19 | $3.70 | $4.02 | 0 | — | — |
| 1989-01-18 | $3.70 | $4.02 | 0 | — | — |
| 1989-01-17 | $3.70 | $4.02 | 0 | — | — |
| 1989-01-16 | $3.70 | $4.02 | 0 | — | — |
| 1989-01-13 | $3.70 | $4.02 | 4,807 | — | — |
| 1989-01-12 | $3.70 | $4.02 | 687 | — | — |
| 1989-01-11 | $3.66 | $3.98 | 0 | — | — |
| 1989-01-10 | $3.66 | $3.98 | 9,613 | — | — |
| 1989-01-09 | $3.73 | $4.06 | 0 | — | — |
| 1989-01-06 | $3.73 | $4.06 | 15,793 | — | — |
| 1989-01-05 | $3.71 | $4.04 | 0 | — | — |
| 1989-01-04 | $3.71 | $4.04 | 4,807 | — | — |
| 1989-01-03 | $3.73 | $4.06 | 1,373 | — | — |