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 2026-08-27
- 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 | $3.75 | $4.16 | 52,000 | — | — |
| 1989-12-28 | $3.72 | $4.13 | 69,600 | — | — |
| 1989-12-27 | $3.69 | $4.09 | 45,600 | — | — |
| 1989-12-26 | $3.61 | $4.01 | 73,600 | — | — |
| 1989-12-22 | $3.61 | $4.01 | 80,000 | — | — |
| 1989-12-21 | $3.58 | $3.97 | 68,800 | — | — |
| 1989-12-20 | $3.53 | $3.92 | 92,800 | — | — |
| 1989-12-19 | $3.48 | $3.87 | 292,000 | — | — |
| 1989-12-18 | $3.47 | $3.85 | 136,800 | — | — |
| 1989-12-15 | $3.50 | $3.89 | 84,800 | — | — |
| 1989-12-14 | $3.55 | $3.94 | 142,400 | — | — |
| 1989-12-13 | $3.53 | $3.92 | 644,000 | — | — |
| 1989-12-12 | $3.41 | $3.78 | 1,657,600 | — | — |
| 1989-12-11 | $3.56 | $3.96 | 166,400 | — | — |
| 1989-12-08 | $3.67 | $4.08 | 6,400 | — | — |
| 1989-12-07 | $3.72 | $4.13 | 33,600 | — | — |
| 1989-12-06 | $3.77 | $4.18 | 280,000 | — | — |
| 1989-12-05 | $3.81 | $4.23 | 129,600 | — | — |
| 1989-12-04 | $3.83 | $4.25 | 91,200 | — | — |
| 1989-12-01 | $3.88 | $4.30 | 19,200 | — | — |
| 1989-11-30 | $3.92 | $4.35 | 329,600 | — | — |
| 1989-11-29 | $3.88 | $4.30 | 32,000 | — | — |
| 1989-11-28 | $3.91 | $4.34 | 221,600 | — | — |
| 1989-11-27 | $3.89 | $4.32 | 41,600 | — | — |
| 1989-11-24 | $3.97 | $4.41 | 11,200 | — | — |
| 1989-11-22 | $4.00 | $4.44 | 229,600 | — | — |
| 1989-11-21 | $3.98 | $4.42 | 56,000 | — | — |
| 1989-11-20 | $4.02 | $4.46 | 9,600 | — | — |
| 1989-11-17 | $4.03 | $4.48 | 76,800 | — | — |
| 1989-11-16 | $4.03 | $4.45 | 80,800 | — | — |
| 1989-11-15 | $3.98 | $4.40 | 60,800 | — | — |
| 1989-11-14 | $4.03 | $4.45 | 28,800 | — | — |
| 1989-11-13 | $4.00 | $4.42 | 116,000 | — | — |
| 1989-11-10 | $3.95 | $4.36 | 84,000 | — | — |
| 1989-11-09 | $3.98 | $4.40 | 443,200 | — | — |
| 1989-11-08 | $3.89 | $4.29 | 34,400 | — | — |
| 1989-11-07 | $3.92 | $4.33 | 93,600 | — | — |
| 1989-11-06 | $3.92 | $4.33 | 208,000 | — | — |
| 1989-11-03 | $3.95 | $4.36 | 19,200 | — | — |
| 1989-11-02 | $4.00 | $4.42 | 22,400 | — | — |
| 1989-11-01 | $4.00 | $4.42 | 118,400 | — | — |
| 1989-10-31 | $4.02 | $4.43 | 109,600 | — | — |
| 1989-10-30 | $3.97 | $4.38 | 24,000 | — | — |
| 1989-10-27 | $4.02 | $4.43 | 690,400 | — | — |
| 1989-10-26 | $4.06 | $4.48 | 342,400 | — | — |
| 1989-10-25 | $4.02 | $4.43 | 178,400 | — | — |
| 1989-10-24 | $4.06 | $4.48 | 204,800 | — | — |
| 1989-10-23 | $4.09 | $4.52 | 7,200 | — | — |
| 1989-10-20 | $4.11 | $4.54 | 63,200 | — | — |
| 1989-10-19 | $4.14 | $4.57 | 138,400 | — | — |
| 1989-10-18 | $4.09 | $4.52 | 113,600 | — | — |
| 1989-10-17 | $4.08 | $4.50 | 176,000 | — | — |
| 1989-10-16 | $4.09 | $4.52 | 951,200 | — | — |
| 1989-10-13 | $4.33 | $4.78 | 299,200 | — | — |
| 1989-10-12 | $4.34 | $4.79 | 111,200 | — | — |
| 1989-10-11 | $4.34 | $4.79 | 228,800 | — | — |
| 1989-10-10 | $4.34 | $4.79 | 158,400 | — | — |
| 1989-10-09 | $4.31 | $4.76 | 88,000 | — | — |
| 1989-10-06 | $4.28 | $4.73 | 184,000 | — | — |
| 1989-10-05 | $4.22 | $4.66 | 251,200 | — | — |
| 1989-10-04 | $4.20 | $4.64 | 462,400 | — | — |
| 1989-10-03 | $4.22 | $4.66 | 523,200 | — | — |
| 1989-10-02 | $4.17 | $4.60 | 104,800 | — | — |
| 1989-09-29 | $4.09 | $4.52 | 147,200 | — | — |
| 1989-09-28 | $4.19 | $4.62 | 138,400 | — | — |
| 1989-09-27 | $4.17 | $4.60 | 269,600 | — | — |
| 1989-09-26 | $4.17 | $4.60 | 3,200 | — | — |
| 1989-09-25 | $4.20 | $4.64 | 26,400 | — | — |
| 1989-09-22 | $4.23 | $4.67 | 213,600 | — | — |
| 1989-09-21 | $4.17 | $4.60 | 32,800 | — | — |
| 1989-09-20 | $4.14 | $4.57 | 114,400 | — | — |
| 1989-09-19 | $4.14 | $4.57 | 43,200 | — | — |
| 1989-09-18 | $4.16 | $4.59 | 18,400 | — | — |
| 1989-09-15 | $4.14 | $4.57 | 163,200 | — | — |
| 1989-09-14 | $4.13 | $4.55 | 65,600 | — | — |
| 1989-09-13 | $4.19 | $4.62 | 7,200 | — | — |
| 1989-09-12 | $4.22 | $4.66 | 46,400 | — | — |
| 1989-09-11 | $4.23 | $4.67 | 62,400 | — | — |
| 1989-09-08 | $4.27 | $4.71 | 102,400 | — | — |
| 1989-09-07 | $4.25 | $4.69 | 48,000 | — | — |
| 1989-09-06 | $4.25 | $4.69 | 202,400 | — | — |
| 1989-09-05 | $4.25 | $4.69 | 112,000 | — | — |
| 1989-09-01 | $4.25 | $4.69 | 107,200 | — | — |
| 1989-08-31 | $4.19 | $4.62 | 40,000 | — | — |
| 1989-08-30 | $4.13 | $4.55 | 15,200 | — | — |
| 1989-08-29 | $4.14 | $4.57 | 120,000 | — | — |
| 1989-08-28 | $4.13 | $4.55 | 149,600 | — | — |
| 1989-08-25 | $4.11 | $4.54 | 85,600 | — | — |
| 1989-08-24 | $4.14 | $4.57 | 114,400 | — | — |
| 1989-08-23 | $4.13 | $4.55 | 35,200 | — | — |
| 1989-08-22 | $4.11 | $4.54 | 68,000 | — | — |
| 1989-08-21 | $4.05 | $4.47 | 95,200 | — | — |
| 1989-08-18 | $4.08 | $4.48 | 247,200 | — | — |
| 1989-08-17 | $3.95 | $4.34 | 188,800 | — | — |
| 1989-08-16 | $4.00 | $4.39 | 220,000 | — | — |
| 1989-08-15 | $4.03 | $4.42 | 214,400 | — | — |
| 1989-08-14 | $4.11 | $4.51 | 68,800 | — | — |
| 1989-08-11 | $4.13 | $4.53 | 159,200 | — | — |
| 1989-08-10 | $4.08 | $4.48 | 63,200 | — | — |
| 1989-08-09 | $4.06 | $4.46 | 63,200 | — | — |
| 1989-08-08 | $4.13 | $4.53 | 390,400 | — | — |
| 1989-08-07 | $4.13 | $4.53 | 101,600 | — | — |
| 1989-08-04 | $4.05 | $4.44 | 28,800 | — | — |
| 1989-08-03 | $4.05 | $4.44 | 80,000 | — | — |
| 1989-08-02 | $4.02 | $4.41 | 73,600 | — | — |
| 1989-08-01 | $4.09 | $4.49 | 296,000 | — | — |
| 1989-07-31 | $4.11 | $4.51 | 164,000 | — | — |
| 1989-07-28 | $4.09 | $4.49 | 589,600 | — | — |
| 1989-07-27 | $4.06 | $4.46 | 504,000 | — | — |
| 1989-07-26 | $3.86 | $4.24 | 623,200 | — | — |
| 1989-07-25 | $3.83 | $4.20 | 256,000 | — | — |
| 1989-07-24 | $3.75 | $4.12 | 64,800 | — | — |
| 1989-07-21 | $3.75 | $4.12 | 52,800 | — | — |
| 1989-07-20 | $3.75 | $4.12 | 128,800 | — | — |
| 1989-07-19 | $3.72 | $4.08 | 93,600 | — | — |
| 1989-07-18 | $3.56 | $3.91 | 32,000 | — | — |
| 1989-07-17 | $3.56 | $3.91 | 381,600 | — | — |
| 1989-07-14 | $3.47 | $3.81 | 286,400 | — | — |
| 1989-07-13 | $3.52 | $3.86 | 26,400 | — | — |
| 1989-07-12 | $3.53 | $3.88 | 164,800 | — | — |
| 1989-07-11 | $3.58 | $3.93 | 360,000 | — | — |
| 1989-07-10 | $3.53 | $3.88 | 1,711,200 | — | — |
| 1989-07-07 | $3.53 | $3.88 | 172,000 | — | — |
| 1989-07-06 | $3.53 | $3.88 | 20,800 | — | — |
| 1989-07-05 | $3.53 | $3.88 | 404,800 | — | — |
| 1989-07-03 | $3.53 | $3.88 | 14,400 | — | — |
| 1989-06-30 | $3.53 | $3.88 | 112,000 | — | — |
| 1989-06-29 | $3.59 | $3.94 | 145,600 | — | — |
| 1989-06-28 | $3.67 | $4.03 | 52,800 | — | — |
| 1989-06-27 | $3.69 | $4.05 | 112,800 | — | — |
| 1989-06-26 | $3.67 | $4.03 | 71,200 | — | — |
| 1989-06-23 | $3.66 | $4.01 | 149,600 | — | — |
| 1989-06-22 | $3.69 | $4.05 | 236,000 | — | — |
| 1989-06-21 | $3.83 | $4.20 | 83,200 | — | — |
| 1989-06-20 | $3.84 | $4.22 | 59,200 | — | — |
| 1989-06-19 | $3.84 | $4.22 | 100,800 | — | — |
| 1989-06-16 | $3.84 | $4.22 | 246,400 | — | — |
| 1989-06-15 | $3.81 | $4.18 | 87,200 | — | — |
| 1989-06-14 | $3.84 | $4.22 | 81,600 | — | — |
| 1989-06-13 | $3.88 | $4.25 | 100,800 | — | — |
| 1989-06-12 | $3.88 | $4.25 | 70,400 | — | — |
| 1989-06-09 | $3.86 | $4.24 | 153,600 | — | — |
| 1989-06-08 | $3.89 | $4.27 | 135,200 | — | — |
| 1989-06-07 | $3.88 | $4.25 | 108,000 | — | — |
| 1989-06-06 | $3.81 | $4.18 | 88,800 | — | — |
| 1989-06-05 | $3.83 | $4.20 | 138,400 | — | — |
| 1989-06-02 | $3.84 | $4.22 | 100,800 | — | — |
| 1989-06-01 | $3.78 | $4.15 | 294,400 | — | — |
| 1989-05-31 | $3.77 | $4.13 | 110,400 | — | — |
| 1989-05-30 | $3.67 | $4.03 | 179,200 | — | — |
| 1989-05-26 | $3.63 | $3.98 | 255,200 | — | — |
| 1989-05-25 | $3.59 | $3.94 | 129,600 | — | — |
| 1989-05-24 | $3.59 | $3.94 | 383,200 | — | — |
| 1989-05-23 | $3.63 | $3.98 | 107,200 | — | — |
| 1989-05-22 | $3.67 | $4.03 | 23,200 | — | — |
| 1989-05-19 | $3.70 | $4.04 | 40,800 | — | — |
| 1989-05-18 | $3.69 | $4.02 | 104,000 | — | — |
| 1989-05-17 | $3.67 | $4.00 | 177,600 | — | — |
| 1989-05-16 | $3.66 | $3.99 | 154,400 | — | — |
| 1989-05-15 | $3.67 | $4.00 | 63,200 | — | — |
| 1989-05-12 | $3.66 | $3.99 | 96,000 | — | — |
| 1989-05-11 | $3.67 | $4.00 | 42,400 | — | — |
| 1989-05-10 | $3.66 | $3.99 | 82,400 | — | — |
| 1989-05-09 | $3.66 | $3.99 | 226,400 | — | — |
| 1989-05-08 | $3.53 | $3.85 | 278,400 | — | — |
| 1989-05-05 | $3.50 | $3.82 | 124,000 | — | — |
| 1989-05-04 | $3.47 | $3.78 | 242,400 | — | — |
| 1989-05-03 | $3.39 | $3.70 | 327,200 | — | — |
| 1989-05-02 | $3.38 | $3.68 | 67,200 | — | — |
| 1989-05-01 | $3.38 | $3.68 | 108,000 | — | — |
| 1989-04-28 | $3.38 | $3.68 | 85,600 | — | — |
| 1989-04-27 | $3.36 | $3.66 | 170,400 | — | — |
| 1989-04-26 | $3.22 | $3.51 | 98,400 | — | — |
| 1989-04-25 | $3.25 | $3.54 | 71,200 | — | — |
| 1989-04-24 | $3.16 | $3.44 | 23,200 | — | — |
| 1989-04-21 | $3.20 | $3.49 | 105,600 | — | — |
| 1989-04-20 | $3.23 | $3.53 | 38,400 | — | — |
| 1989-04-19 | $3.22 | $3.51 | 40,800 | — | — |
| 1989-04-18 | $3.22 | $3.51 | 124,000 | — | — |
| 1989-04-17 | $3.14 | $3.43 | 72,800 | — | — |
| 1989-04-14 | $3.08 | $3.36 | 353,600 | — | — |
| 1989-04-13 | $3.13 | $3.41 | 70,400 | — | — |
| 1989-04-12 | $3.11 | $3.39 | 72,800 | — | — |
| 1989-04-11 | $3.14 | $3.43 | 256,800 | — | — |
| 1989-04-10 | $3.11 | $3.39 | 320,800 | — | — |
| 1989-04-07 | $3.11 | $3.39 | 98,400 | — | — |
| 1989-04-06 | $3.09 | $3.37 | 356,800 | — | — |
| 1989-04-05 | $3.13 | $3.41 | 86,400 | — | — |
| 1989-04-04 | $3.13 | $3.41 | 287,200 | — | — |
| 1989-04-03 | $3.17 | $3.46 | 112,000 | — | — |
| 1989-03-31 | $3.16 | $3.44 | 44,000 | — | — |
| 1989-03-30 | $3.17 | $3.46 | 80,800 | — | — |
| 1989-03-29 | $3.16 | $3.44 | 138,400 | — | — |
| 1989-03-28 | $3.16 | $3.44 | 80,800 | — | — |
| 1989-03-27 | $3.16 | $3.44 | 13,600 | — | — |
| 1989-03-23 | $3.16 | $3.44 | 3,200 | — | — |
| 1989-03-22 | $3.16 | $3.44 | 8,000 | — | — |
| 1989-03-21 | $3.19 | $3.48 | 20,800 | — | — |
| 1989-03-20 | $3.13 | $3.41 | 2,400 | — | — |
| 1989-03-17 | $3.16 | $3.44 | 50,400 | — | — |
| 1989-03-16 | $3.16 | $3.44 | 907,200 | — | — |
| 1989-03-15 | $3.20 | $3.49 | 81,600 | — | — |
| 1989-03-14 | $3.25 | $3.54 | 107,200 | — | — |
| 1989-03-13 | $3.19 | $3.48 | 76,000 | — | — |
| 1989-03-10 | $3.16 | $3.44 | 59,200 | — | — |
| 1989-03-09 | $3.19 | $3.48 | 90,400 | — | — |
| 1989-03-08 | $3.19 | $3.48 | 52,800 | — | — |
| 1989-03-07 | $3.17 | $3.46 | 584,000 | — | — |
| 1989-03-06 | $3.14 | $3.43 | 42,400 | — | — |
| 1989-03-03 | $3.16 | $3.44 | 169,600 | — | — |
| 1989-03-02 | $3.16 | $3.44 | 75,200 | — | — |
| 1989-03-01 | $3.13 | $3.41 | 229,600 | — | — |
| 1989-02-28 | $3.19 | $3.48 | 90,400 | — | — |
| 1989-02-27 | $3.16 | $3.44 | 461,600 | — | — |
| 1989-02-24 | $3.14 | $3.43 | 252,000 | — | — |
| 1989-02-23 | $3.14 | $3.43 | 40,000 | — | — |
| 1989-02-22 | $3.17 | $3.46 | 99,200 | — | — |
| 1989-02-21 | $3.16 | $3.44 | 152,000 | — | — |
| 1989-02-17 | $3.16 | $3.42 | 37,600 | — | — |
| 1989-02-16 | $3.14 | $3.40 | 301,600 | — | — |
| 1989-02-15 | $3.14 | $3.40 | 154,400 | — | — |
| 1989-02-14 | $3.11 | $3.37 | 263,200 | — | — |
| 1989-02-13 | $3.08 | $3.33 | 71,200 | — | — |
| 1989-02-10 | $3.08 | $3.33 | 54,400 | — | — |
| 1989-02-09 | $3.09 | $3.35 | 68,800 | — | — |
| 1989-02-08 | $3.13 | $3.38 | 478,400 | — | — |
| 1989-02-07 | $3.08 | $3.33 | 29,600 | — | — |
| 1989-02-06 | $3.08 | $3.33 | 152,800 | — | — |
| 1989-02-03 | $3.03 | $3.28 | 178,400 | — | — |
| 1989-02-02 | $3.02 | $3.27 | 300,000 | — | — |
| 1989-02-01 | $3.02 | $3.27 | 28,000 | — | — |
| 1989-01-31 | $3.00 | $3.25 | 131,200 | — | — |
| 1989-01-30 | $3.00 | $3.25 | 93,600 | — | — |
| 1989-01-27 | $3.00 | $3.25 | 69,600 | — | — |
| 1989-01-26 | $3.03 | $3.28 | 204,000 | — | — |
| 1989-01-25 | $2.98 | $3.23 | 42,400 | — | — |
| 1989-01-24 | $2.98 | $3.23 | 20,800 | — | — |
| 1989-01-23 | $2.97 | $3.21 | 13,600 | — | — |
| 1989-01-20 | $2.98 | $3.23 | 36,000 | — | — |
| 1989-01-19 | $3.00 | $3.25 | 45,600 | — | — |
| 1989-01-18 | $3.00 | $3.25 | 16,800 | — | — |
| 1989-01-17 | $2.98 | $3.23 | 25,600 | — | — |
| 1989-01-16 | $2.97 | $3.21 | 227,200 | — | — |
| 1989-01-13 | $2.95 | $3.20 | 57,600 | — | — |
| 1989-01-12 | $3.02 | $3.27 | 68,800 | — | — |
| 1989-01-11 | $2.97 | $3.21 | 24,000 | — | — |
| 1989-01-10 | $3.05 | $3.30 | 7,200 | — | — |
| 1989-01-09 | $3.03 | $3.28 | 40,800 | — | — |
| 1989-01-06 | $2.98 | $3.23 | 30,400 | — | — |
| 1989-01-05 | $3.00 | $3.25 | 4,800 | — | — |
| 1989-01-04 | $3.00 | $3.25 | 41,600 | — | — |
| 1989-01-03 | $2.97 | $3.21 | 16,000 | — | — |