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
- 1984-10-05 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 | $1.78 | $1.78 | 131,200 | — | — |
| 1989-12-28 | $1.81 | $1.81 | 17,200 | — | — |
| 1989-12-27 | $1.81 | $1.81 | 210,000 | — | — |
| 1989-12-26 | $1.78 | $1.78 | 6,400 | — | — |
| 1989-12-22 | $1.81 | $1.81 | 92,400 | — | — |
| 1989-12-21 | $1.78 | $1.78 | 109,200 | — | — |
| 1989-12-20 | $1.81 | $1.81 | 88,400 | — | — |
| 1989-12-19 | $1.75 | $1.75 | 808,000 | — | — |
| 1989-12-18 | $1.84 | $1.84 | 151,200 | — | — |
| 1989-12-15 | $1.81 | $1.81 | 108,400 | — | — |
| 1989-12-14 | $1.81 | $1.81 | 80,400 | — | — |
| 1989-12-13 | $1.84 | $1.84 | 45,600 | — | — |
| 1989-12-12 | $1.84 | $1.84 | 17,600 | — | — |
| 1989-12-11 | $1.91 | $1.91 | 66,800 | — | — |
| 1989-12-08 | $1.91 | $1.91 | 630,400 | — | — |
| 1989-12-07 | $1.81 | $1.81 | 475,600 | — | — |
| 1989-12-06 | $2.06 | $2.06 | 92,400 | — | — |
| 1989-12-05 | $2.06 | $2.06 | 19,200 | — | — |
| 1989-12-04 | $2.06 | $2.06 | 39,200 | — | — |
| 1989-12-01 | $2.06 | $2.06 | 72,000 | — | — |
| 1989-11-30 | $2.03 | $2.03 | 70,000 | — | — |
| 1989-11-29 | $2.00 | $2.00 | 2,800 | — | — |
| 1989-11-28 | $2.00 | $2.00 | 8,000 | — | — |
| 1989-11-27 | $2.03 | $2.03 | 10,000 | — | — |
| 1989-11-24 | $2.03 | $2.03 | 20,800 | — | — |
| 1989-11-22 | $2.03 | $2.03 | 26,400 | — | — |
| 1989-11-21 | $2.03 | $2.03 | 815,600 | — | — |
| 1989-11-20 | $2.00 | $2.00 | 54,400 | — | — |
| 1989-11-17 | $2.03 | $2.03 | 26,800 | — | — |
| 1989-11-16 | $2.03 | $2.03 | 13,600 | — | — |
| 1989-11-15 | $2.06 | $2.06 | 37,200 | — | — |
| 1989-11-14 | $2.09 | $2.09 | 4,400 | — | — |
| 1989-11-13 | $2.09 | $2.09 | 27,600 | — | — |
| 1989-11-10 | $2.06 | $2.06 | 12,800 | — | — |
| 1989-11-09 | $2.03 | $2.03 | 7,200 | — | — |
| 1989-11-08 | $2.06 | $2.06 | 22,800 | — | — |
| 1989-11-07 | $2.06 | $2.06 | 781,200 | — | — |
| 1989-11-06 | $2.06 | $2.06 | 6,000 | — | — |
| 1989-11-03 | $2.03 | $2.03 | 25,200 | — | — |
| 1989-11-02 | $2.06 | $2.06 | 827,600 | — | — |
| 1989-11-01 | $2.03 | $2.03 | 212,000 | — | — |
| 1989-10-31 | $2.03 | $2.03 | 17,600 | — | — |
| 1989-10-30 | $2.03 | $2.03 | 40,000 | — | — |
| 1989-10-27 | $2.09 | $2.09 | 40,400 | — | — |
| 1989-10-26 | $2.06 | $2.06 | 94,400 | — | — |
| 1989-10-25 | $2.06 | $2.06 | 132,000 | — | — |
| 1989-10-24 | $2.03 | $2.03 | 233,600 | — | — |
| 1989-10-23 | $2.06 | $2.06 | 74,400 | — | — |
| 1989-10-20 | $2.09 | $2.09 | 98,800 | — | — |
| 1989-10-19 | $2.09 | $2.09 | 275,600 | — | — |
| 1989-10-18 | $2.06 | $2.06 | 15,600 | — | — |
| 1989-10-17 | $2.03 | $2.03 | 186,000 | — | — |
| 1989-10-16 | $2.03 | $2.03 | 1,372,000 | — | — |
| 1989-10-13 | $2.00 | $2.00 | 144,000 | — | — |
| 1989-10-12 | $1.97 | $1.97 | 94,000 | — | — |
| 1989-10-11 | $2.00 | $2.00 | 160,000 | — | — |
| 1989-10-10 | $2.00 | $2.00 | 152,000 | — | — |
| 1989-10-09 | $1.91 | $1.91 | 107,200 | — | — |
| 1989-10-06 | $1.91 | $1.91 | 157,600 | — | — |
| 1989-10-05 | $2.00 | $2.00 | 132,000 | — | — |
| 1989-10-04 | $2.03 | $2.03 | 75,600 | — | — |
| 1989-10-03 | $2.03 | $2.03 | 125,200 | — | — |
| 1989-10-02 | $2.06 | $2.06 | 286,800 | — | — |
| 1989-09-29 | $2.09 | $2.09 | 375,200 | — | — |
| 1989-09-28 | $2.19 | $2.19 | 90,400 | — | — |
| 1989-09-27 | $2.28 | $2.28 | 121,200 | — | — |
| 1989-09-26 | $2.28 | $2.28 | 32,000 | — | — |
| 1989-09-25 | $2.28 | $2.28 | 14,000 | — | — |
| 1989-09-22 | $2.28 | $2.28 | 66,800 | — | — |
| 1989-09-21 | $2.28 | $2.28 | 119,200 | — | — |
| 1989-09-20 | $2.19 | $2.19 | 481,200 | — | — |
| 1989-09-19 | $2.38 | $2.38 | 116,400 | — | — |
| 1989-09-18 | $2.50 | $2.50 | 43,600 | — | — |
| 1989-09-15 | $2.47 | $2.47 | 81,200 | — | — |
| 1989-09-14 | $2.53 | $2.53 | 12,800 | — | — |
| 1989-09-13 | $2.53 | $2.53 | 12,000 | — | — |
| 1989-09-12 | $2.53 | $2.53 | 4,000 | — | — |
| 1989-09-11 | $2.53 | $2.53 | 22,800 | — | — |
| 1989-09-08 | $2.56 | $2.56 | 194,400 | — | — |
| 1989-09-07 | $2.50 | $2.50 | 178,000 | — | — |
| 1989-09-06 | $2.53 | $2.53 | 20,400 | — | — |
| 1989-09-05 | $2.53 | $2.53 | 48,400 | — | — |
| 1989-09-01 | $2.59 | $2.59 | 80,000 | — | — |
| 1989-08-31 | $2.59 | $2.59 | 129,600 | — | — |
| 1989-08-30 | $2.63 | $2.62 | 49,600 | — | — |
| 1989-08-29 | $2.66 | $2.66 | 56,400 | — | — |
| 1989-08-28 | $2.69 | $2.69 | 112,800 | — | — |
| 1989-08-25 | $2.69 | $2.69 | 80,000 | — | — |
| 1989-08-24 | $2.75 | $2.75 | 75,600 | — | — |
| 1989-08-23 | $2.75 | $2.75 | 26,400 | — | — |
| 1989-08-22 | $2.75 | $2.75 | 29,200 | — | — |
| 1989-08-21 | $2.78 | $2.78 | 56,000 | — | — |
| 1989-08-18 | $2.75 | $2.75 | 33,600 | — | — |
| 1989-08-17 | $2.72 | $2.72 | 38,000 | — | — |
| 1989-08-16 | $2.75 | $2.75 | 11,600 | — | — |
| 1989-08-15 | $2.72 | $2.72 | 26,000 | — | — |
| 1989-08-14 | $2.78 | $2.78 | 800 | — | — |
| 1989-08-11 | $2.75 | $2.75 | 12,800 | — | — |
| 1989-08-10 | $2.72 | $2.72 | 26,400 | — | — |
| 1989-08-09 | $2.72 | $2.72 | 62,400 | — | — |
| 1989-08-08 | $2.75 | $2.75 | 18,000 | — | — |
| 1989-08-07 | $2.72 | $2.72 | 90,800 | — | — |
| 1989-08-04 | $2.78 | $2.78 | 169,600 | — | — |
| 1989-08-03 | $2.72 | $2.72 | 154,000 | — | — |
| 1989-08-02 | $2.69 | $2.69 | 20,800 | — | — |
| 1989-08-01 | $2.69 | $2.69 | 323,600 | — | — |
| 1989-07-31 | $2.72 | $2.72 | 172,000 | — | — |
| 1989-07-28 | $2.69 | $2.69 | 42,400 | — | — |
| 1989-07-27 | $2.69 | $2.69 | 121,200 | — | — |
| 1989-07-26 | $2.53 | $2.53 | 119,200 | — | — |
| 1989-07-25 | $2.59 | $2.59 | 88,000 | — | — |
| 1989-07-24 | $2.53 | $2.53 | 76,000 | — | — |
| 1989-07-21 | $2.63 | $2.62 | 48,000 | — | — |
| 1989-07-20 | $2.69 | $2.69 | 24,000 | — | — |
| 1989-07-19 | $2.72 | $2.72 | 30,800 | — | — |
| 1989-07-18 | $2.75 | $2.75 | 226,000 | — | — |
| 1989-07-17 | $2.78 | $2.78 | 437,600 | — | — |
| 1989-07-14 | $2.81 | $2.81 | 67,200 | — | — |
| 1989-07-13 | $2.81 | $2.81 | 213,200 | — | — |
| 1989-07-12 | $2.81 | $2.81 | 800 | — | — |
| 1989-07-11 | $2.81 | $2.81 | 18,400 | — | — |
| 1989-07-10 | $2.78 | $2.78 | 3,200 | — | — |
| 1989-07-07 | $2.81 | $2.81 | 64,800 | — | — |
| 1989-07-06 | $2.78 | $2.78 | 800 | — | — |
| 1989-07-05 | $2.78 | $2.78 | 96,800 | — | — |
| 1989-07-03 | $2.75 | $2.75 | 1,200 | — | — |
| 1989-06-30 | $2.75 | $2.75 | 20,800 | — | — |
| 1989-06-29 | $2.78 | $2.78 | 26,400 | — | — |
| 1989-06-28 | $2.78 | $2.78 | 122,800 | — | — |
| 1989-06-27 | $2.84 | $2.84 | 127,200 | — | — |
| 1989-06-26 | $2.84 | $2.84 | 56,800 | — | — |
| 1989-06-23 | $2.84 | $2.84 | 36,400 | — | — |
| 1989-06-22 | $2.84 | $2.84 | 66,000 | — | — |
| 1989-06-21 | $2.81 | $2.81 | 33,200 | — | — |
| 1989-06-20 | $2.81 | $2.81 | 9,200 | — | — |
| 1989-06-19 | $2.84 | $2.84 | 148,800 | — | — |
| 1989-06-16 | $2.84 | $2.84 | 29,600 | — | — |
| 1989-06-15 | $2.84 | $2.84 | 17,200 | — | — |
| 1989-06-14 | $2.81 | $2.81 | 13,200 | — | — |
| 1989-06-13 | $2.81 | $2.81 | 14,400 | — | — |
| 1989-06-12 | $2.81 | $2.81 | 24,000 | — | — |
| 1989-06-09 | $2.78 | $2.78 | 254,800 | — | — |
| 1989-06-08 | $2.84 | $2.84 | 108,800 | — | — |
| 1989-06-07 | $2.81 | $2.81 | 100,800 | — | — |
| 1989-06-06 | $2.75 | $2.75 | 23,600 | — | — |
| 1989-06-05 | $2.78 | $2.78 | 101,200 | — | — |
| 1989-06-02 | $2.84 | $2.84 | 25,600 | — | — |
| 1989-06-01 | $2.78 | $2.78 | 92,800 | — | — |
| 1989-05-31 | $2.81 | $2.81 | 121,200 | — | — |
| 1989-05-30 | $2.81 | $2.81 | 258,800 | — | — |
| 1989-05-26 | $2.81 | $2.81 | 38,800 | — | — |
| 1989-05-25 | $2.78 | $2.78 | 98,400 | — | — |
| 1989-05-24 | $2.78 | $2.78 | 308,000 | — | — |
| 1989-05-23 | $2.81 | $2.81 | 37,200 | — | — |
| 1989-05-22 | $2.75 | $2.75 | 19,200 | — | — |
| 1989-05-19 | $2.75 | $2.75 | 99,200 | — | — |
| 1989-05-18 | $2.81 | $2.81 | 21,200 | — | — |
| 1989-05-17 | $2.78 | $2.78 | 78,400 | — | — |
| 1989-05-16 | $2.72 | $2.72 | 36,800 | — | — |
| 1989-05-15 | $2.69 | $2.69 | 181,600 | — | — |
| 1989-05-12 | $2.72 | $2.72 | 258,400 | — | — |
| 1989-05-11 | $2.69 | $2.69 | 27,600 | — | — |
| 1989-05-10 | $2.66 | $2.66 | 5,200 | — | — |
| 1989-05-09 | $2.72 | $2.72 | 3,200 | — | — |
| 1989-05-08 | $2.69 | $2.69 | 34,400 | — | — |
| 1989-05-05 | $2.72 | $2.72 | 35,200 | — | — |
| 1989-05-04 | $2.72 | $2.72 | 138,800 | — | — |
| 1989-05-03 | $2.66 | $2.66 | 50,000 | — | — |
| 1989-05-02 | $2.69 | $2.69 | 13,200 | — | — |
| 1989-05-01 | $2.66 | $2.66 | 116,800 | — | — |
| 1989-04-28 | $2.63 | $2.62 | 111,200 | — | — |
| 1989-04-27 | $2.66 | $2.66 | 1,323,600 | — | — |
| 1989-04-26 | $2.72 | $2.72 | 174,800 | — | — |
| 1989-04-25 | $2.72 | $2.72 | 434,400 | — | — |
| 1989-04-24 | $2.75 | $2.75 | 14,000 | — | — |
| 1989-04-21 | $2.75 | $2.75 | 39,200 | — | — |
| 1989-04-20 | $2.75 | $2.75 | 164,000 | — | — |
| 1989-04-19 | $2.75 | $2.75 | 216,000 | — | — |
| 1989-04-18 | $2.81 | $2.81 | 134,400 | — | — |
| 1989-04-17 | $2.84 | $2.84 | 326,800 | — | — |
| 1989-04-14 | $2.88 | $2.88 | 239,200 | — | — |
| 1989-04-13 | $2.84 | $2.84 | 20,400 | — | — |
| 1989-04-12 | $2.84 | $2.84 | 6,800 | — | — |
| 1989-04-11 | $2.84 | $2.84 | 41,200 | — | — |
| 1989-04-10 | $2.88 | $2.88 | 53,600 | — | — |
| 1989-04-07 | $2.88 | $2.88 | 39,200 | — | — |
| 1989-04-06 | $2.81 | $2.81 | 153,200 | — | — |
| 1989-04-05 | $2.81 | $2.81 | 8,800 | — | — |
| 1989-04-04 | $2.84 | $2.84 | 10,000 | — | — |
| 1989-04-03 | $2.84 | $2.84 | 49,200 | — | — |
| 1989-03-31 | $2.84 | $2.84 | 11,200 | — | — |
| 1989-03-30 | $2.88 | $2.88 | 72,000 | — | — |
| 1989-03-29 | $2.84 | $2.84 | 349,200 | — | — |
| 1989-03-28 | $2.88 | $2.88 | 53,600 | — | — |
| 1989-03-27 | $2.84 | $2.84 | 299,600 | — | — |
| 1989-03-23 | $2.84 | $2.84 | 608,400 | — | — |
| 1989-03-22 | $2.78 | $2.78 | 527,600 | — | — |
| 1989-03-21 | $2.81 | $2.81 | 94,800 | — | — |
| 1989-03-20 | $2.81 | $2.81 | 179,600 | — | — |
| 1989-03-17 | $2.84 | $2.84 | 44,400 | — | — |
| 1989-03-16 | $2.88 | $2.88 | 55,600 | — | — |
| 1989-03-15 | $2.84 | $2.84 | 101,600 | — | — |
| 1989-03-14 | $2.84 | $2.84 | 408,400 | — | — |
| 1989-03-13 | $2.97 | $2.97 | 169,200 | — | — |
| 1989-03-10 | $3.03 | $3.03 | 122,000 | — | — |
| 1989-03-09 | $3.06 | $3.06 | 35,200 | — | — |
| 1989-03-08 | $3.00 | $3.00 | 128,800 | — | — |
| 1989-03-07 | $3.03 | $3.03 | 114,400 | — | — |
| 1989-03-06 | $3.06 | $3.06 | 8,400 | — | — |
| 1989-03-03 | $3.13 | $3.13 | 74,800 | — | — |
| 1989-03-02 | $3.09 | $3.09 | 116,800 | — | — |
| 1989-03-01 | $3.06 | $3.06 | 69,200 | — | — |
| 1989-02-28 | $3.03 | $3.03 | 68,000 | — | — |
| 1989-02-27 | $3.06 | $3.06 | 12,400 | — | — |
| 1989-02-24 | $3.06 | $3.06 | 42,800 | — | — |
| 1989-02-23 | $3.13 | $3.13 | 24,400 | — | — |
| 1989-02-22 | $3.09 | $3.09 | 37,200 | — | — |
| 1989-02-21 | $3.13 | $3.13 | 229,600 | — | — |
| 1989-02-17 | $3.16 | $3.16 | 114,800 | — | — |
| 1989-02-16 | $3.19 | $3.19 | 79,600 | — | — |
| 1989-02-15 | $3.16 | $3.16 | 69,600 | — | — |
| 1989-02-14 | $3.09 | $3.09 | 52,000 | — | — |
| 1989-02-13 | $3.06 | $3.06 | 80,400 | — | — |
| 1989-02-10 | $3.06 | $3.06 | 60,000 | — | — |
| 1989-02-09 | $3.06 | $3.06 | 73,200 | — | — |
| 1989-02-08 | $3.19 | $3.19 | 54,400 | — | — |
| 1989-02-07 | $3.22 | $3.22 | 482,400 | — | — |
| 1989-02-06 | $3.22 | $3.22 | 140,800 | — | — |
| 1989-02-03 | $3.19 | $3.19 | 50,800 | — | — |
| 1989-02-02 | $3.13 | $3.13 | 52,000 | — | — |
| 1989-02-01 | $3.13 | $3.13 | 158,000 | — | — |
| 1989-01-31 | $3.19 | $3.19 | 319,200 | — | — |
| 1989-01-30 | $3.31 | $3.31 | 420,800 | — | — |
| 1989-01-27 | $3.34 | $3.34 | 826,800 | — | — |
| 1989-01-26 | $3.25 | $3.25 | 141,600 | — | — |
| 1989-01-25 | $3.19 | $3.19 | 189,600 | — | — |
| 1989-01-24 | $3.13 | $3.13 | 44,800 | — | — |
| 1989-01-23 | $3.09 | $3.09 | 38,400 | — | — |
| 1989-01-20 | $3.13 | $3.13 | 39,200 | — | — |
| 1989-01-19 | $3.13 | $3.13 | 710,400 | — | — |
| 1989-01-18 | $3.09 | $3.09 | 454,400 | — | — |
| 1989-01-17 | $3.16 | $3.16 | 432,800 | — | — |
| 1989-01-16 | $3.25 | $3.25 | 294,000 | — | — |
| 1989-01-13 | $3.19 | $3.19 | 242,000 | — | — |
| 1989-01-12 | $3.13 | $3.13 | 676,000 | — | — |
| 1989-01-11 | $3.00 | $3.00 | 352,800 | — | — |
| 1989-01-10 | $2.94 | $2.94 | 557,200 | — | — |
| 1989-01-09 | $2.88 | $2.88 | 102,400 | — | — |
| 1989-01-06 | $2.75 | $2.75 | 185,200 | — | — |
| 1989-01-05 | $2.66 | $2.66 | 155,600 | — | — |
| 1989-01-04 | $2.59 | $2.59 | 59,600 | — | — |
| 1989-01-03 | $2.56 | $2.56 | 113,600 | — | — |