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
- 1988-10-13 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 | $2.93 | $2.93 | 246,038 | — | — |
| 1989-12-28 | $2.96 | $2.96 | 161,747 | — | — |
| 1989-12-27 | $3.13 | $3.13 | 71,381 | — | — |
| 1989-12-26 | $3.06 | $3.06 | 153,394 | — | — |
| 1989-12-22 | $3.11 | $3.11 | 227,053 | — | — |
| 1989-12-21 | $3.03 | $3.03 | 451,828 | — | — |
| 1989-12-20 | $3.00 | $3.00 | 34,931 | — | — |
| 1989-12-19 | $2.90 | $2.90 | 91,125 | — | — |
| 1989-12-18 | $2.90 | $2.90 | 377,409 | — | — |
| 1989-12-15 | $2.93 | $2.93 | 197,438 | — | — |
| 1989-12-14 | $3.19 | $3.19 | 189,844 | — | — |
| 1989-12-13 | $3.23 | $3.23 | 82,772 | — | — |
| 1989-12-12 | $3.18 | $3.18 | 154,153 | — | — |
| 1989-12-11 | $3.16 | $3.16 | 277,172 | — | — |
| 1989-12-08 | $3.16 | $3.16 | 88,847 | — | — |
| 1989-12-07 | $3.09 | $3.09 | 513,338 | — | — |
| 1989-12-06 | $3.03 | $3.03 | 103,275 | — | — |
| 1989-12-05 | $3.00 | $3.00 | 360,703 | — | — |
| 1989-12-04 | $3.09 | $3.09 | 311,344 | — | — |
| 1989-12-01 | $3.03 | $3.03 | 350,072 | — | — |
| 1989-11-30 | $2.93 | $2.93 | 201,234 | — | — |
| 1989-11-29 | $2.93 | $2.93 | 633,319 | — | — |
| 1989-11-28 | $2.96 | $2.96 | 35,691 | — | — |
| 1989-11-27 | $2.86 | $2.86 | 370,575 | — | — |
| 1989-11-24 | $2.77 | $2.77 | 174,656 | — | — |
| 1989-11-22 | $2.73 | $2.73 | 173,897 | — | — |
| 1989-11-21 | $2.53 | $2.53 | 234,647 | — | — |
| 1989-11-20 | $2.58 | $2.58 | 189,844 | — | — |
| 1989-11-17 | $2.67 | $2.67 | 53,156 | — | — |
| 1989-11-16 | $2.63 | $2.63 | 100,997 | — | — |
| 1989-11-15 | $2.67 | $2.67 | 27,338 | — | — |
| 1989-11-14 | $2.60 | $2.60 | 168,581 | — | — |
| 1989-11-13 | $2.67 | $2.67 | 138,206 | — | — |
| 1989-11-10 | $2.70 | $2.70 | 78,216 | — | — |
| 1989-11-09 | $2.70 | $2.70 | 78,975 | — | — |
| 1989-11-08 | $2.70 | $2.70 | 215,663 | — | — |
| 1989-11-07 | $2.70 | $2.70 | 560,419 | — | — |
| 1989-11-06 | $2.67 | $2.67 | 403,988 | — | — |
| 1989-11-03 | $2.77 | $2.77 | 412,341 | — | — |
| 1989-11-02 | $2.77 | $2.77 | 512,578 | — | — |
| 1989-11-01 | $2.80 | $2.80 | 22,022 | — | — |
| 1989-10-31 | $2.77 | $2.77 | 180,731 | — | — |
| 1989-10-30 | $2.77 | $2.77 | 52,397 | — | — |
| 1989-10-27 | $2.77 | $2.77 | 153,394 | — | — |
| 1989-10-26 | $2.73 | $2.73 | 287,803 | — | — |
| 1989-10-25 | $2.73 | $2.73 | 70,622 | — | — |
| 1989-10-24 | $2.83 | $2.83 | 444,234 | — | — |
| 1989-10-23 | $2.96 | $2.96 | 82,013 | — | — |
| 1989-10-20 | $2.98 | $2.98 | 146,559 | — | — |
| 1989-10-19 | $3.03 | $3.03 | 442,716 | — | — |
| 1989-10-18 | $2.96 | $2.96 | 309,066 | — | — |
| 1989-10-17 | $2.86 | $2.86 | 217,941 | — | — |
| 1989-10-16 | $2.90 | $2.90 | 704,700 | — | — |
| 1989-10-13 | $2.80 | $2.80 | 432,084 | — | — |
| 1989-10-12 | $3.09 | $3.09 | 126,816 | — | — |
| 1989-10-11 | $3.16 | $3.16 | 256,669 | — | — |
| 1989-10-10 | $3.23 | $3.23 | 195,919 | — | — |
| 1989-10-09 | $3.26 | $3.26 | 463,978 | — | — |
| 1989-10-06 | $3.23 | $3.23 | 426,009 | — | — |
| 1989-10-05 | $3.09 | $3.09 | 615,094 | — | — |
| 1989-10-04 | $2.96 | $2.96 | 302,231 | — | — |
| 1989-10-03 | $3.03 | $3.03 | 158,709 | — | — |
| 1989-10-02 | $3.03 | $3.03 | 89,606 | — | — |
| 1989-09-29 | $3.16 | $3.16 | 835,313 | — | — |
| 1989-09-28 | $3.13 | $3.13 | 369,816 | — | — |
| 1989-09-27 | $3.13 | $3.13 | 325,013 | — | — |
| 1989-09-26 | $3.09 | $3.09 | 804,938 | — | — |
| 1989-09-25 | $2.83 | $2.83 | 37,969 | — | — |
| 1989-09-22 | $2.83 | $2.83 | 199,716 | — | — |
| 1989-09-21 | $2.77 | $2.77 | 88,088 | — | — |
| 1989-09-20 | $2.77 | $2.77 | 69,103 | — | — |
| 1989-09-19 | $2.80 | $2.80 | 43,284 | — | — |
| 1989-09-18 | $2.77 | $2.77 | 13,669 | — | — |
| 1989-09-15 | $2.80 | $2.80 | 159,469 | — | — |
| 1989-09-14 | $2.83 | $2.83 | 198,197 | — | — |
| 1989-09-13 | $2.83 | $2.83 | 322,734 | — | — |
| 1989-09-12 | $2.83 | $2.83 | 915,806 | — | — |
| 1989-09-11 | $2.77 | $2.77 | 329,569 | — | — |
| 1989-09-08 | $2.70 | $2.70 | 252,113 | — | — |
| 1989-09-07 | $2.67 | $2.67 | 314,381 | — | — |
| 1989-09-06 | $2.60 | $2.60 | 77,456 | — | — |
| 1989-09-05 | $2.57 | $2.57 | 1,025,916 | — | — |
| 1989-09-01 | $2.57 | $2.57 | 268,059 | — | — |
| 1989-08-31 | $2.60 | $2.60 | 522,450 | — | — |
| 1989-08-30 | $2.70 | $2.70 | 175,416 | — | — |
| 1989-08-29 | $2.70 | $2.70 | 93,403 | — | — |
| 1989-08-28 | $2.77 | $2.77 | 30,375 | — | — |
| 1989-08-25 | $2.80 | $2.80 | 134,409 | — | — |
| 1989-08-24 | $2.80 | $2.80 | 171,619 | — | — |
| 1989-08-23 | $2.77 | $2.77 | 219,459 | — | — |
| 1989-08-22 | $2.73 | $2.73 | 59,231 | — | — |
| 1989-08-21 | $2.73 | $2.73 | 163,266 | — | — |
| 1989-08-18 | $2.77 | $2.77 | 703,181 | — | — |
| 1989-08-17 | $2.77 | $2.77 | 203,513 | — | — |
| 1989-08-16 | $2.77 | $2.77 | 110,109 | — | — |
| 1989-08-15 | $2.73 | $2.73 | 186,047 | — | — |
| 1989-08-14 | $2.70 | $2.70 | 91,125 | — | — |
| 1989-08-11 | $2.70 | $2.70 | 124,538 | — | — |
| 1989-08-10 | $2.73 | $2.73 | 555,863 | — | — |
| 1989-08-09 | $2.80 | $2.80 | 299,194 | — | — |
| 1989-08-08 | $2.80 | $2.80 | 782,156 | — | — |
| 1989-08-07 | $2.90 | $2.90 | 18,225 | — | — |
| 1989-08-04 | $2.90 | $2.90 | 692,550 | — | — |
| 1989-08-03 | $3.00 | $3.00 | 542,953 | — | — |
| 1989-08-02 | $3.09 | $3.09 | 258,947 | — | — |
| 1989-08-01 | $2.96 | $2.96 | 316,659 | — | — |
| 1989-07-31 | $3.00 | $3.00 | 315,141 | — | — |
| 1989-07-28 | $2.90 | $2.90 | 478,406 | — | — |
| 1989-07-27 | $2.93 | $2.93 | 204,272 | — | — |
| 1989-07-26 | $3.08 | $3.08 | 328,809 | — | — |
| 1989-07-25 | $3.03 | $3.03 | 149,597 | — | — |
| 1989-07-24 | $3.06 | $3.06 | 370,575 | — | — |
| 1989-07-21 | $3.13 | $3.13 | 246,797 | — | — |
| 1989-07-20 | $3.06 | $3.06 | 479,925 | — | — |
| 1989-07-19 | $3.00 | $3.00 | 402,469 | — | — |
| 1989-07-18 | $2.93 | $2.93 | 463,219 | — | — |
| 1989-07-17 | $2.83 | $2.83 | 602,184 | — | — |
| 1989-07-14 | $2.90 | $2.90 | 369,816 | — | — |
| 1989-07-13 | $2.83 | $2.83 | 832,275 | — | — |
| 1989-07-12 | $2.90 | $2.90 | 366,019 | — | — |
| 1989-07-11 | $2.67 | $2.67 | 571,050 | — | — |
| 1989-07-10 | $2.63 | $2.63 | 752,541 | — | — |
| 1989-07-07 | $2.77 | $2.77 | 313,622 | — | — |
| 1989-07-06 | $2.63 | $2.63 | 886,191 | — | — |
| 1989-07-05 | $2.86 | $2.86 | 1,508,878 | — | — |
| 1989-07-03 | $2.90 | $2.90 | 365,259 | — | — |
| 1989-06-30 | $2.77 | $2.77 | 1,890,844 | — | — |
| 1989-06-29 | $2.93 | $2.93 | 1,426,866 | — | — |
| 1989-06-28 | $3.26 | $3.26 | 617,372 | — | — |
| 1989-06-27 | $3.26 | $3.26 | 678,122 | — | — |
| 1989-06-26 | $3.21 | $3.21 | 299,953 | — | — |
| 1989-06-23 | $3.23 | $3.23 | 248,316 | — | — |
| 1989-06-22 | $3.19 | $3.19 | 228,572 | — | — |
| 1989-06-21 | $3.19 | $3.19 | 324,253 | — | — |
| 1989-06-20 | $3.05 | $3.05 | 211,106 | — | — |
| 1989-06-19 | $3.00 | $3.00 | 172,378 | — | — |
| 1989-06-16 | $3.01 | $3.01 | 31,134 | — | — |
| 1989-06-15 | $3.03 | $3.03 | 313,622 | — | — |
| 1989-06-14 | $2.96 | $2.96 | 123,778 | — | — |
| 1989-06-13 | $3.00 | $3.00 | 117,703 | — | — |
| 1989-06-12 | $3.16 | $3.16 | 233,128 | — | — |
| 1989-06-09 | $3.19 | $3.19 | 804,938 | — | — |
| 1989-06-08 | $3.09 | $3.09 | 1,527,863 | — | — |
| 1989-06-07 | $2.93 | $2.93 | 2,883,347 | — | — |
| 1989-06-06 | $3.23 | $3.23 | 2,030,569 | — | — |
| 1989-06-05 | $3.42 | $3.42 | 729,000 | — | — |
| 1989-06-02 | $3.46 | $3.46 | 88,847 | — | — |
| 1989-06-01 | $3.46 | $3.46 | 334,884 | — | — |
| 1989-05-31 | $3.42 | $3.42 | 632,559 | — | — |
| 1989-05-30 | $3.41 | $3.41 | 239,203 | — | — |
| 1989-05-26 | $3.39 | $3.39 | 190,603 | — | — |
| 1989-05-25 | $3.42 | $3.42 | 1,011,488 | — | — |
| 1989-05-24 | $3.39 | $3.39 | 353,109 | — | — |
| 1989-05-23 | $3.42 | $3.42 | 459,422 | — | — |
| 1989-05-22 | $3.47 | $3.47 | 629,522 | — | — |
| 1989-05-19 | $3.56 | $3.56 | 195,919 | — | — |
| 1989-05-18 | $3.62 | $3.62 | 267,300 | — | — |
| 1989-05-17 | $3.56 | $3.56 | 601,425 | — | — |
| 1989-05-16 | $3.52 | $3.52 | 1,138,303 | — | — |
| 1989-05-15 | $3.42 | $3.42 | 584,719 | — | — |
| 1989-05-12 | $3.37 | $3.37 | 468,534 | — | — |
| 1989-05-11 | $3.39 | $3.39 | 725,963 | — | — |
| 1989-05-10 | $3.42 | $3.42 | 1,382,822 | — | — |
| 1989-05-09 | $3.56 | $3.56 | 549,788 | — | — |
| 1989-05-08 | $3.69 | $3.69 | 468,534 | — | — |
| 1989-05-05 | $3.65 | $3.65 | 738,113 | — | — |
| 1989-05-04 | $3.62 | $3.62 | 672,806 | — | — |
| 1989-05-03 | $3.52 | $3.52 | 268,059 | — | — |
| 1989-05-02 | $3.51 | $3.51 | 245,278 | — | — |
| 1989-05-01 | $3.49 | $3.49 | 543,713 | — | — |
| 1989-04-28 | $3.52 | $3.52 | 656,100 | — | — |
| 1989-04-27 | $3.65 | $3.65 | 917,325 | — | — |
| 1989-04-26 | $3.65 | $3.65 | 436,641 | — | — |
| 1989-04-25 | $3.49 | $3.49 | 226,294 | — | — |
| 1989-04-24 | $3.52 | $3.52 | 757,856 | — | — |
| 1989-04-21 | $3.65 | $3.65 | 490,556 | — | — |
| 1989-04-20 | $3.65 | $3.65 | 1,031,231 | — | — |
| 1989-04-19 | $3.52 | $3.52 | 1,274,231 | — | — |
| 1989-04-18 | $3.46 | $3.46 | 392,597 | — | — |
| 1989-04-17 | $3.29 | $3.29 | 333,366 | — | — |
| 1989-04-14 | $3.33 | $3.33 | 310,584 | — | — |
| 1989-04-13 | $3.28 | $3.28 | 366,019 | — | — |
| 1989-04-12 | $3.29 | $3.29 | 360,703 | — | — |
| 1989-04-11 | $3.26 | $3.26 | 531,563 | — | — |
| 1989-04-10 | $3.37 | $3.37 | 1,101,094 | — | — |
| 1989-04-07 | $3.37 | $3.37 | 1,407,881 | — | — |
| 1989-04-06 | $3.18 | $3.18 | 1,423,069 | — | — |
| 1989-04-05 | $3.24 | $3.24 | 1,390,416 | — | — |
| 1989-04-04 | $3.28 | $3.28 | 460,181 | — | — |
| 1989-04-03 | $3.44 | $3.44 | 148,078 | — | — |
| 1989-03-31 | $3.41 | $3.41 | 180,731 | — | — |
| 1989-03-30 | $3.49 | $3.49 | 169,341 | — | — |
| 1989-03-29 | $3.46 | $3.46 | 255,150 | — | — |
| 1989-03-28 | $3.49 | $3.49 | 678,881 | — | — |
| 1989-03-27 | $3.37 | $3.37 | 615,853 | — | — |
| 1989-03-23 | $3.33 | $3.33 | 809,494 | — | — |
| 1989-03-22 | $3.28 | $3.28 | 190,603 | — | — |
| 1989-03-21 | $3.31 | $3.31 | 309,066 | — | — |
| 1989-03-20 | $3.34 | $3.34 | 337,163 | — | — |
| 1989-03-17 | $3.34 | $3.34 | 935,550 | — | — |
| 1989-03-16 | $3.44 | $3.44 | 244,519 | — | — |
| 1989-03-15 | $3.51 | $3.51 | 623,447 | — | — |
| 1989-03-14 | $3.51 | $3.51 | 71,381 | — | — |
| 1989-03-13 | $3.56 | $3.56 | 128,334 | — | — |
| 1989-03-10 | $3.56 | $3.56 | 267,300 | — | — |
| 1989-03-09 | $3.49 | $3.49 | 460,941 | — | — |
| 1989-03-08 | $3.60 | $3.60 | 230,091 | — | — |
| 1989-03-07 | $3.65 | $3.65 | 516,375 | — | — |
| 1989-03-06 | $3.65 | $3.65 | 290,081 | — | — |
| 1989-03-03 | $3.60 | $3.60 | 215,663 | — | — |
| 1989-03-02 | $3.65 | $3.65 | 852,019 | — | — |
| 1989-03-01 | $3.49 | $3.49 | 630,281 | — | — |
| 1989-02-28 | $3.56 | $3.56 | 1,313,719 | — | — |
| 1989-02-27 | $3.65 | $3.65 | 3,054,966 | — | — |
| 1989-02-24 | $3.44 | $3.44 | 4,013,297 | — | — |
| 1989-02-23 | $3.13 | $3.13 | 1,882,491 | — | — |
| 1989-02-22 | $2.98 | $2.98 | 577,125 | — | — |
| 1989-02-21 | $3.05 | $3.05 | 161,747 | — | — |
| 1989-02-17 | $3.08 | $3.08 | 283,247 | — | — |
| 1989-02-16 | $3.14 | $3.14 | 539,156 | — | — |
| 1989-02-15 | $3.14 | $3.14 | 341,719 | — | — |
| 1989-02-14 | $3.05 | $3.05 | 291,600 | — | — |
| 1989-02-13 | $3.03 | $3.03 | 539,156 | — | — |
| 1989-02-10 | $3.03 | $3.03 | 795,066 | — | — |
| 1989-02-09 | $3.03 | $3.03 | 356,906 | — | — |
| 1989-02-08 | $3.16 | $3.16 | 339,441 | — | — |
| 1989-02-07 | $3.23 | $3.23 | 96,441 | — | — |
| 1989-02-06 | $3.18 | $3.18 | 302,231 | — | — |
| 1989-02-03 | $3.29 | $3.29 | 119,981 | — | — |
| 1989-02-02 | $3.33 | $3.33 | 554,344 | — | — |
| 1989-02-01 | $3.28 | $3.28 | 550,547 | — | — |
| 1989-01-31 | $3.21 | $3.21 | 636,356 | — | — |
| 1989-01-30 | $3.16 | $3.16 | 717,609 | — | — |
| 1989-01-27 | $3.23 | $3.23 | 1,341,056 | — | — |
| 1989-01-26 | $3.34 | $3.34 | 1,485,338 | — | — |
| 1989-01-25 | $3.19 | $3.19 | 2,133,844 | — | — |
| 1989-01-24 | $2.98 | $2.98 | 3,580,453 | — | — |
| 1989-01-23 | $3.03 | $3.03 | 1,538,494 | — | — |
| 1989-01-20 | $2.75 | $2.75 | 1,145,897 | — | — |
| 1989-01-19 | $2.53 | $2.53 | 410,822 | — | — |
| 1989-01-18 | $2.50 | $2.50 | 445,753 | — | — |
| 1989-01-17 | $2.52 | $2.52 | 421,453 | — | — |
| 1989-01-16 | $2.55 | $2.55 | 277,931 | — | — |
| 1989-01-13 | $2.60 | $2.60 | 164,025 | — | — |
| 1989-01-12 | $2.62 | $2.62 | 193,641 | — | — |
| 1989-01-11 | $2.58 | $2.58 | 270,338 | — | — |
| 1989-01-10 | $2.62 | $2.62 | 640,153 | — | — |
| 1989-01-09 | $2.55 | $2.55 | 364,500 | — | — |
| 1989-01-06 | $2.45 | $2.45 | 629,522 | — | — |
| 1989-01-05 | $2.44 | $2.44 | 1,246,894 | — | — |
| 1989-01-04 | $2.65 | $2.65 | 640,153 | — | — |
| 1989-01-03 | $2.62 | $2.62 | 1,088,944 | — | — |