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
- 1989-06-02 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 | $3.33 | $3.33 | 142,763 | — | — |
| 1989-12-28 | $3.09 | $3.09 | 5,569 | — | — |
| 1989-12-27 | $3.11 | $3.11 | 47,588 | — | — |
| 1989-12-26 | $3.09 | $3.09 | 1,013 | — | — |
| 1989-12-22 | $3.06 | $3.06 | 3,544 | — | — |
| 1989-12-21 | $3.01 | $3.01 | 3,544 | — | — |
| 1989-12-20 | $3.01 | $3.01 | 62,775 | — | — |
| 1989-12-19 | $3.06 | $3.06 | 20,250 | — | — |
| 1989-12-18 | $3.06 | $3.06 | 40,500 | — | — |
| 1989-12-15 | $3.04 | $3.04 | 7,088 | — | — |
| 1989-12-14 | $2.99 | $2.99 | 45,563 | — | — |
| 1989-12-13 | $2.91 | $2.91 | 117,450 | — | — |
| 1989-12-12 | $3.01 | $3.01 | 8,100 | — | — |
| 1989-12-11 | $2.99 | $2.99 | 17,719 | — | — |
| 1989-12-08 | $3.06 | $3.06 | 4,556 | — | — |
| 1989-12-07 | $2.99 | $2.99 | 12,656 | — | — |
| 1989-12-06 | $2.99 | $2.99 | 21,769 | — | — |
| 1989-12-05 | $3.04 | $3.04 | 32,400 | — | — |
| 1989-12-04 | $3.09 | $3.09 | 19,238 | — | — |
| 1989-12-01 | $3.04 | $3.04 | 26,831 | — | — |
| 1989-11-30 | $3.11 | $3.11 | 19,238 | — | — |
| 1989-11-29 | $3.14 | $3.14 | 12,150 | — | — |
| 1989-11-28 | $3.14 | $3.14 | 11,138 | — | — |
| 1989-11-27 | $3.06 | $3.06 | 13,669 | — | — |
| 1989-11-24 | $3.06 | $3.06 | 19,238 | — | — |
| 1989-11-22 | $3.06 | $3.06 | 30,881 | — | — |
| 1989-11-21 | $2.96 | $2.96 | 2,025 | — | — |
| 1989-11-20 | $2.99 | $2.99 | 506 | — | — |
| 1989-11-17 | $2.96 | $2.96 | 4,556 | — | — |
| 1989-11-16 | $2.96 | $2.96 | 8,100 | — | — |
| 1989-11-15 | $3.01 | $3.01 | 17,719 | — | — |
| 1989-11-14 | $2.96 | $2.96 | 36,956 | — | — |
| 1989-11-13 | $2.96 | $2.96 | 28,856 | — | — |
| 1989-11-10 | $2.99 | $2.99 | 1,519 | — | — |
| 1989-11-09 | $2.96 | $2.96 | 31,894 | — | — |
| 1989-11-08 | $2.96 | $2.96 | 40,500 | — | — |
| 1989-11-07 | $2.91 | $2.91 | 1,519 | — | — |
| 1989-11-06 | $2.91 | $2.91 | 5,063 | — | — |
| 1989-11-03 | $2.94 | $2.94 | 30,881 | — | — |
| 1989-11-02 | $2.94 | $2.94 | 45,563 | — | — |
| 1989-11-01 | $3.01 | $3.01 | 74,419 | — | — |
| 1989-10-31 | $2.94 | $2.94 | 18,225 | — | — |
| 1989-10-30 | $2.94 | $2.94 | 19,744 | — | — |
| 1989-10-27 | $2.96 | $2.96 | 33,413 | — | — |
| 1989-10-26 | $2.96 | $2.96 | 5,569 | — | — |
| 1989-10-25 | $3.01 | $3.01 | 20,250 | — | — |
| 1989-10-24 | $2.99 | $2.99 | 31,388 | — | — |
| 1989-10-23 | $3.04 | $3.04 | 15,694 | — | — |
| 1989-10-20 | $3.06 | $3.06 | 64,294 | — | — |
| 1989-10-19 | $2.96 | $2.96 | 132,131 | — | — |
| 1989-10-18 | $2.96 | $2.96 | 33,413 | — | — |
| 1989-10-17 | $2.96 | $2.96 | 98,719 | — | — |
| 1989-10-16 | $2.99 | $2.99 | 76,444 | — | — |
| 1989-10-13 | $3.06 | $3.06 | 110,363 | — | — |
| 1989-10-12 | $3.21 | $3.21 | 39,994 | — | — |
| 1989-10-11 | $3.26 | $3.26 | 94,163 | — | — |
| 1989-10-10 | $3.23 | $3.23 | 117,450 | — | — |
| 1989-10-09 | $3.23 | $3.23 | 131,119 | — | — |
| 1989-10-06 | $3.16 | $3.16 | 161,494 | — | — |
| 1989-10-05 | $3.14 | $3.14 | 87,581 | — | — |
| 1989-10-04 | $3.21 | $3.21 | 581,681 | — | — |
| 1989-10-03 | $3.14 | $3.14 | 124,031 | — | — |
| 1989-10-02 | $3.11 | $3.11 | 11,138 | — | — |
| 1989-09-29 | $3.09 | $3.09 | 37,969 | — | — |
| 1989-09-28 | $3.09 | $3.09 | 170,606 | — | — |
| 1989-09-27 | $3.14 | $3.14 | 26,325 | — | — |
| 1989-09-26 | $3.06 | $3.06 | 28,856 | — | — |
| 1989-09-25 | $3.09 | $3.09 | 110,869 | — | — |
| 1989-09-22 | $3.14 | $3.14 | 103,781 | — | — |
| 1989-09-21 | $3.14 | $3.14 | 52,650 | — | — |
| 1989-09-20 | $3.14 | $3.14 | 153,900 | — | — |
| 1989-09-19 | $3.14 | $3.14 | 314,888 | — | — |
| 1989-09-18 | $3.16 | $3.16 | 40,500 | — | — |
| 1989-09-15 | $3.16 | $3.16 | 247,556 | — | — |
| 1989-09-14 | $3.14 | $3.14 | 73,406 | — | — |
| 1989-09-13 | $3.14 | $3.14 | 55,181 | — | — |
| 1989-09-12 | $3.16 | $3.16 | 15,694 | — | — |
| 1989-09-11 | $3.16 | $3.16 | 5,569 | — | — |
| 1989-09-08 | $3.14 | $3.14 | 125,550 | — | — |
| 1989-09-07 | $3.14 | $3.14 | 287,550 | — | — |
| 1989-09-06 | $3.09 | $3.09 | 46,575 | — | — |
| 1989-09-05 | $3.09 | $3.09 | 47,081 | — | — |
| 1989-09-01 | $3.06 | $3.06 | 92,644 | — | — |
| 1989-08-31 | $3.04 | $3.04 | 24,300 | — | — |
| 1989-08-30 | $3.04 | $3.04 | 103,781 | — | — |
| 1989-08-29 | $3.04 | $3.04 | 66,825 | — | — |
| 1989-08-28 | $3.09 | $3.09 | 127,575 | — | — |
| 1989-08-25 | $3.11 | $3.11 | 23,288 | — | — |
| 1989-08-24 | $3.11 | $3.11 | 134,663 | — | — |
| 1989-08-23 | $3.11 | $3.11 | 83,025 | — | — |
| 1989-08-22 | $3.09 | $3.09 | 35,438 | — | — |
| 1989-08-21 | $3.09 | $3.09 | 87,075 | — | — |
| 1989-08-18 | $3.11 | $3.11 | 64,800 | — | — |
| 1989-08-17 | $3.16 | $3.16 | 75,431 | — | — |
| 1989-08-16 | $3.16 | $3.16 | 34,931 | — | — |
| 1989-08-15 | $3.14 | $3.14 | 100,238 | — | — |
| 1989-08-14 | $3.11 | $3.11 | 57,206 | — | — |
| 1989-08-11 | $3.14 | $3.14 | 42,019 | — | — |
| 1989-08-10 | $3.16 | $3.16 | 37,463 | — | — |
| 1989-08-09 | $3.16 | $3.16 | 45,056 | — | — |
| 1989-08-08 | $3.19 | $3.19 | 147,825 | — | — |
| 1989-08-07 | $3.21 | $3.21 | 248,569 | — | — |
| 1989-08-04 | $3.16 | $3.16 | 70,369 | — | — |
| 1989-08-03 | $3.21 | $3.21 | 107,831 | — | — |
| 1989-08-02 | $3.21 | $3.21 | 156,431 | — | — |
| 1989-08-01 | $3.21 | $3.21 | 321,975 | — | — |
| 1989-07-31 | $3.19 | $3.19 | 432,338 | — | — |
| 1989-07-28 | $3.14 | $3.14 | 131,119 | — | — |
| 1989-07-27 | $3.14 | $3.14 | 207,563 | — | — |
| 1989-07-26 | $3.11 | $3.11 | 62,775 | — | — |
| 1989-07-25 | $3.06 | $3.06 | 97,200 | — | — |
| 1989-07-24 | $3.11 | $3.11 | 165,544 | — | — |
| 1989-07-21 | $2.96 | $2.96 | 54,675 | — | — |
| 1989-07-20 | $2.96 | $2.96 | 127,069 | — | — |
| 1989-07-19 | $2.96 | $2.96 | 117,450 | — | — |
| 1989-07-18 | $2.91 | $2.91 | 63,281 | — | — |
| 1989-07-17 | $2.91 | $2.91 | 128,081 | — | — |
| 1989-07-14 | $2.89 | $2.89 | 132,638 | — | — |
| 1989-07-13 | $2.89 | $2.89 | 60,244 | — | — |
| 1989-07-12 | $2.89 | $2.89 | 59,738 | — | — |
| 1989-07-11 | $2.89 | $2.89 | 125,550 | — | — |
| 1989-07-10 | $2.91 | $2.91 | 401,963 | — | — |
| 1989-07-07 | $2.84 | $2.84 | 31,894 | — | — |
| 1989-07-06 | $2.79 | $2.79 | 17,719 | — | — |
| 1989-07-05 | $2.86 | $2.86 | 157,950 | — | — |
| 1989-07-03 | $2.84 | $2.84 | 17,213 | — | — |
| 1989-06-30 | $2.81 | $2.81 | 215,156 | — | — |
| 1989-06-29 | $2.84 | $2.84 | 139,219 | — | — |
| 1989-06-28 | $2.84 | $2.84 | 146,813 | — | — |
| 1989-06-27 | $2.89 | $2.89 | 322,988 | — | — |
| 1989-06-26 | $2.86 | $2.86 | 213,131 | — | — |
| 1989-06-23 | $2.86 | $2.86 | 118,463 | — | — |
| 1989-06-22 | $2.89 | $2.89 | 218,700 | — | — |
| 1989-06-21 | $2.89 | $2.89 | 198,450 | — | — |
| 1989-06-20 | $2.86 | $2.86 | 205,538 | — | — |
| 1989-06-19 | $2.86 | $2.86 | 309,319 | — | — |
| 1989-06-16 | $2.81 | $2.81 | 99,731 | — | — |
| 1989-06-15 | $2.79 | $2.79 | 118,463 | — | — |
| 1989-06-14 | $2.81 | $2.81 | 136,181 | — | — |
| 1989-06-13 | $2.84 | $2.84 | 492,075 | — | — |
| 1989-06-12 | $2.89 | $2.89 | 939,600 | — | — |
| 1989-06-09 | $2.91 | $2.91 | 414,113 | — | — |
| 1989-06-08 | $2.89 | $2.89 | 743,681 | — | — |
| 1989-06-07 | $2.89 | $2.89 | 177,188 | — | — |
| 1989-06-06 | $2.86 | $2.86 | 547,256 | — | — |
| 1989-06-05 | $2.86 | $2.86 | 438,413 | — | — |
| 1989-06-02 | $2.89 | $2.89 | 1,590,131 | — | — |