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
- 1980-05-29 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 | $2.33 | $2.44 | 72,900 | — | — |
| 1989-12-28 | $2.33 | $2.44 | 23,963 | — | — |
| 1989-12-27 | $2.37 | $2.48 | 45,900 | — | — |
| 1989-12-26 | $2.33 | $2.44 | 111,713 | — | — |
| 1989-12-22 | $2.30 | $2.40 | 32,063 | — | — |
| 1989-12-21 | $2.30 | $2.40 | 54,338 | — | — |
| 1989-12-20 | $2.26 | $2.36 | 140,400 | — | — |
| 1989-12-19 | $2.30 | $2.40 | 12,488 | — | — |
| 1989-12-18 | $2.26 | $2.36 | 53,663 | — | — |
| 1989-12-15 | $2.33 | $2.44 | 49,613 | — | — |
| 1989-12-14 | $2.33 | $2.44 | 68,175 | — | — |
| 1989-12-13 | $2.37 | $2.48 | 6,075 | — | — |
| 1989-12-12 | $2.30 | $2.40 | 21,600 | — | — |
| 1989-12-11 | $2.30 | $2.40 | 10,463 | — | — |
| 1989-12-08 | $2.37 | $2.48 | 24,638 | — | — |
| 1989-12-07 | $2.41 | $2.52 | 18,563 | — | — |
| 1989-12-06 | $2.44 | $2.56 | 9,450 | — | — |
| 1989-12-05 | $2.41 | $2.52 | 9,450 | — | — |
| 1989-12-04 | $2.48 | $2.59 | 18,563 | — | — |
| 1989-12-01 | $2.48 | $2.59 | 9,113 | — | — |
| 1989-11-30 | $2.48 | $2.59 | 6,075 | — | — |
| 1989-11-29 | $2.52 | $2.63 | 13,838 | — | — |
| 1989-11-28 | $2.52 | $2.63 | 20,250 | — | — |
| 1989-11-27 | $2.52 | $2.63 | 14,175 | — | — |
| 1989-11-24 | $2.48 | $2.59 | 6,075 | — | — |
| 1989-11-22 | $2.52 | $2.63 | 13,838 | — | — |
| 1989-11-21 | $2.52 | $2.63 | 20,925 | — | — |
| 1989-11-20 | $2.52 | $2.63 | 19,913 | — | — |
| 1989-11-17 | $2.63 | $2.75 | 4,050 | — | — |
| 1989-11-16 | $2.67 | $2.79 | 3,038 | — | — |
| 1989-11-15 | $2.67 | $2.79 | 2,700 | — | — |
| 1989-11-14 | $2.67 | $2.79 | 11,475 | — | — |
| 1989-11-13 | $2.67 | $2.79 | 2,700 | — | — |
| 1989-11-10 | $2.70 | $2.83 | 15,863 | — | — |
| 1989-11-09 | $2.70 | $2.83 | 13,163 | — | — |
| 1989-11-08 | $2.78 | $2.90 | 16,538 | — | — |
| 1989-11-07 | $2.67 | $2.79 | 3,038 | — | — |
| 1989-11-06 | $2.63 | $2.75 | 4,388 | — | — |
| 1989-11-03 | $2.63 | $2.75 | 12,150 | — | — |
| 1989-11-02 | $2.67 | $2.79 | 19,913 | — | — |
| 1989-11-01 | $2.70 | $2.83 | 7,088 | — | — |
| 1989-10-31 | $2.74 | $2.87 | 14,175 | — | — |
| 1989-10-30 | $2.74 | $2.87 | 5,738 | — | — |
| 1989-10-27 | $2.74 | $2.87 | 3,038 | — | — |
| 1989-10-26 | $2.74 | $2.87 | 4,388 | — | — |
| 1989-10-25 | $2.70 | $2.83 | 22,613 | — | — |
| 1989-10-24 | $2.74 | $2.87 | 6,750 | — | — |
| 1989-10-23 | $2.85 | $2.98 | 7,425 | — | — |
| 1989-10-20 | $2.89 | $3.02 | 3,038 | — | — |
| 1989-10-19 | $2.89 | $3.02 | 7,763 | — | — |
| 1989-10-18 | $2.96 | $3.10 | 15,863 | — | — |
| 1989-10-17 | $2.81 | $2.94 | 13,838 | — | — |
| 1989-10-16 | $2.85 | $2.98 | 21,263 | — | — |
| 1989-10-13 | $2.96 | $3.10 | 58,725 | — | — |
| 1989-10-12 | $3.19 | $3.33 | 14,175 | — | — |
| 1989-10-11 | $3.15 | $3.29 | 41,175 | — | — |
| 1989-10-10 | $3.19 | $3.33 | 12,150 | — | — |
| 1989-10-09 | $3.11 | $3.25 | 4,388 | — | — |
| 1989-10-06 | $3.11 | $3.25 | 34,425 | — | — |
| 1989-10-05 | $3.19 | $3.33 | 58,050 | — | — |
| 1989-10-04 | $3.07 | $3.21 | 19,913 | — | — |
| 1989-10-03 | $3.07 | $3.21 | 8,100 | — | — |
| 1989-10-02 | $3.04 | $3.18 | 14,513 | — | — |
| 1989-09-29 | $3.04 | $3.18 | 5,063 | — | — |
| 1989-09-28 | $2.96 | $3.10 | 9,113 | — | — |
| 1989-09-27 | $2.89 | $3.02 | 67,500 | — | — |
| 1989-09-26 | $2.93 | $3.06 | 2,363 | — | — |
| 1989-09-25 | $2.96 | $3.10 | 2,025 | — | — |
| 1989-09-22 | $2.93 | $3.06 | 14,175 | — | — |
| 1989-09-21 | $2.96 | $3.10 | 12,150 | — | — |
| 1989-09-20 | $2.96 | $3.10 | 15,525 | — | — |
| 1989-09-19 | $3.00 | $3.14 | 24,300 | — | — |
| 1989-09-18 | $2.96 | $3.10 | 16,200 | — | — |
| 1989-09-15 | $2.93 | $3.06 | 1,350 | — | — |
| 1989-09-14 | $2.96 | $3.10 | 20,588 | — | — |
| 1989-09-13 | $3.00 | $3.14 | 17,213 | — | — |
| 1989-09-12 | $2.96 | $3.10 | 38,138 | — | — |
| 1989-09-11 | $3.00 | $3.14 | 90,113 | — | — |
| 1989-09-08 | $3.04 | $3.18 | 1,013 | — | — |
| 1989-09-07 | $3.04 | $3.18 | 8,100 | — | — |
| 1989-09-06 | $3.04 | $3.18 | 13,500 | — | — |
| 1989-09-05 | $3.11 | $3.25 | 42,188 | — | — |
| 1989-09-01 | $3.11 | $3.25 | 4,388 | — | — |
| 1989-08-31 | $3.11 | $3.25 | 3,713 | — | — |
| 1989-08-30 | $3.15 | $3.29 | 21,600 | — | — |
| 1989-08-29 | $3.19 | $3.33 | 130,613 | — | — |
| 1989-08-28 | $3.19 | $3.33 | 86,063 | — | — |
| 1989-08-25 | $3.22 | $3.37 | 56,700 | — | — |
| 1989-08-24 | $3.19 | $3.33 | 55,688 | — | — |
| 1989-08-23 | $3.07 | $3.21 | 7,763 | — | — |
| 1989-08-22 | $3.11 | $3.25 | 30,038 | — | — |
| 1989-08-21 | $3.19 | $3.33 | 25,313 | — | — |
| 1989-08-18 | $3.19 | $3.33 | 23,288 | — | — |
| 1989-08-17 | $3.19 | $3.33 | 25,988 | — | — |
| 1989-08-16 | $3.19 | $3.33 | 60,413 | — | — |
| 1989-08-15 | $3.00 | $3.14 | 10,800 | — | — |
| 1989-08-14 | $2.89 | $3.02 | 5,063 | — | — |
| 1989-08-11 | $2.81 | $2.94 | 109,350 | — | — |
| 1989-08-10 | $2.85 | $2.98 | 15,188 | — | — |
| 1989-08-09 | $3.00 | $3.14 | 11,813 | — | — |
| 1989-08-08 | $3.00 | $3.14 | 5,738 | — | — |
| 1989-08-07 | $3.07 | $3.21 | 11,813 | — | — |
| 1989-08-04 | $3.15 | $3.29 | 54,000 | — | — |
| 1989-08-03 | $3.11 | $3.25 | 15,188 | — | — |
| 1989-08-02 | $3.04 | $3.18 | 85,725 | — | — |
| 1989-08-01 | $2.96 | $3.10 | 7,425 | — | — |
| 1989-07-31 | $3.00 | $3.14 | 20,250 | — | — |
| 1989-07-28 | $3.00 | $3.14 | 38,813 | — | — |
| 1989-07-27 | $3.04 | $3.18 | 84,713 | — | — |
| 1989-07-26 | $2.81 | $2.94 | 5,400 | — | — |
| 1989-07-25 | $2.89 | $3.02 | 4,725 | — | — |
| 1989-07-24 | $2.93 | $3.06 | 11,138 | — | — |
| 1989-07-21 | $2.89 | $3.02 | 8,438 | — | — |
| 1989-07-20 | $2.89 | $3.02 | 14,175 | — | — |
| 1989-07-19 | $2.89 | $3.02 | 20,925 | — | — |
| 1989-07-18 | $2.85 | $2.98 | 58,050 | — | — |
| 1989-07-17 | $2.81 | $2.94 | 71,550 | — | — |
| 1989-07-14 | $2.59 | $2.71 | 21,600 | — | — |
| 1989-07-13 | $2.63 | $2.75 | 9,113 | — | — |
| 1989-07-12 | $2.59 | $2.71 | 41,175 | — | — |
| 1989-07-11 | $2.63 | $2.75 | 22,275 | — | — |
| 1989-07-10 | $2.59 | $2.71 | 45,900 | — | — |
| 1989-07-07 | $2.59 | $2.71 | 6,075 | — | — |
| 1989-07-06 | $2.59 | $2.71 | 3,038 | — | — |
| 1989-07-05 | $2.59 | $2.71 | 16,875 | — | — |
| 1989-07-03 | $2.59 | $2.71 | 40,163 | — | — |
| 1989-06-30 | $2.63 | $2.75 | 29,700 | — | — |
| 1989-06-29 | $2.63 | $2.75 | 19,913 | — | — |
| 1989-06-28 | $2.70 | $2.83 | 10,125 | — | — |
| 1989-06-27 | $2.74 | $2.87 | 98,213 | — | — |
| 1989-06-26 | $2.63 | $2.75 | 7,763 | — | — |
| 1989-06-23 | $2.59 | $2.71 | 48,263 | — | — |
| 1989-06-22 | $2.63 | $2.75 | 4,725 | — | — |
| 1989-06-21 | $2.67 | $2.79 | 7,425 | — | — |
| 1989-06-20 | $2.67 | $2.79 | 7,088 | — | — |
| 1989-06-19 | $2.70 | $2.83 | 19,913 | — | — |
| 1989-06-16 | $2.74 | $2.87 | 5,400 | — | — |
| 1989-06-15 | $2.70 | $2.83 | 5,400 | — | — |
| 1989-06-14 | $2.70 | $2.83 | 7,763 | — | — |
| 1989-06-13 | $2.67 | $2.79 | 10,125 | — | — |
| 1989-06-12 | $2.67 | $2.79 | 10,125 | — | — |
| 1989-06-09 | $2.67 | $2.79 | 15,863 | — | — |
| 1989-06-08 | $2.67 | $2.79 | 243,000 | — | — |
| 1989-06-07 | $2.67 | $2.79 | 9,113 | — | — |
| 1989-06-06 | $2.67 | $2.79 | 43,538 | — | — |
| 1989-06-05 | $2.63 | $2.75 | 10,800 | — | — |
| 1989-06-02 | $2.63 | $2.75 | 1,688 | — | — |
| 1989-06-01 | $2.67 | $2.79 | 13,163 | — | — |
| 1989-05-31 | $2.59 | $2.71 | 21,263 | — | — |
| 1989-05-30 | $2.56 | $2.67 | 5,400 | — | — |
| 1989-05-26 | $2.56 | $2.67 | 52,988 | — | — |
| 1989-05-25 | $2.56 | $2.67 | 5,738 | — | — |
| 1989-05-24 | $2.56 | $2.67 | 48,263 | — | — |
| 1989-05-23 | $2.56 | $2.67 | 14,175 | — | — |
| 1989-05-22 | $2.63 | $2.75 | 17,550 | — | — |
| 1989-05-19 | $2.63 | $2.75 | 4,050 | — | — |
| 1989-05-18 | $2.63 | $2.75 | 35,775 | — | — |
| 1989-05-17 | $2.63 | $2.75 | 40,500 | — | — |
| 1989-05-16 | $2.59 | $2.71 | 21,600 | — | — |
| 1989-05-15 | $2.67 | $2.79 | 5,400 | — | — |
| 1989-05-12 | $2.67 | $2.79 | 3,713 | — | — |
| 1989-05-11 | $2.63 | $2.75 | 21,600 | — | — |
| 1989-05-10 | $2.63 | $2.75 | 155,588 | — | — |
| 1989-05-09 | $2.67 | $2.79 | 79,988 | — | — |
| 1989-05-08 | $2.67 | $2.79 | 26,325 | — | — |
| 1989-05-05 | $2.70 | $2.83 | 41,850 | — | — |
| 1989-05-04 | $2.70 | $2.83 | 71,550 | — | — |
| 1989-05-03 | $2.67 | $2.79 | 116,438 | — | — |
| 1989-05-02 | $2.48 | $2.59 | 13,838 | — | — |
| 1989-05-01 | $2.52 | $2.63 | 27,675 | — | — |
| 1989-04-28 | $2.41 | $2.52 | 35,775 | — | — |
| 1989-04-27 | $2.41 | $2.52 | 204,863 | — | — |
| 1989-04-26 | $2.37 | $2.48 | 6,075 | — | — |
| 1989-04-25 | $2.37 | $2.48 | 54,675 | — | — |
| 1989-04-24 | $2.44 | $2.56 | 28,013 | — | — |
| 1989-04-21 | $2.30 | $2.40 | 31,725 | — | — |
| 1989-04-20 | $2.33 | $2.44 | 60,075 | — | — |
| 1989-04-19 | $2.33 | $2.44 | 202,500 | — | — |
| 1989-04-18 | $2.30 | $2.40 | 14,175 | — | — |
| 1989-04-17 | $2.30 | $2.40 | 15,525 | — | — |
| 1989-04-14 | $2.33 | $2.44 | 127,238 | — | — |
| 1989-04-13 | $2.33 | $2.44 | 93,150 | — | — |
| 1989-04-12 | $2.30 | $2.40 | 173,475 | — | — |
| 1989-04-11 | $2.37 | $2.48 | 13,838 | — | — |
| 1989-04-10 | $2.37 | $2.48 | 23,288 | — | — |
| 1989-04-07 | $2.37 | $2.48 | 5,063 | — | — |
| 1989-04-06 | $2.33 | $2.44 | 4,725 | — | — |
| 1989-04-05 | $2.33 | $2.44 | 10,800 | — | — |
| 1989-04-04 | $2.33 | $2.44 | 20,588 | — | — |
| 1989-04-03 | $2.37 | $2.48 | 13,838 | — | — |
| 1989-03-31 | $2.41 | $2.52 | 5,400 | — | — |
| 1989-03-30 | $2.37 | $2.48 | 8,438 | — | — |
| 1989-03-29 | $2.44 | $2.56 | 61,088 | — | — |
| 1989-03-28 | $2.44 | $2.56 | 4,050 | — | — |
| 1989-03-27 | $2.44 | $2.56 | 14,850 | — | — |
| 1989-03-23 | $2.33 | $2.44 | 50,963 | — | — |
| 1989-03-22 | $2.41 | $2.52 | 26,325 | — | — |
| 1989-03-21 | $2.44 | $2.56 | 9,113 | — | — |
| 1989-03-20 | $2.52 | $2.63 | 30,713 | — | — |
| 1989-03-17 | $2.56 | $2.67 | 34,425 | — | — |
| 1989-03-16 | $2.56 | $2.67 | 19,575 | — | — |
| 1989-03-15 | $2.63 | $2.75 | 11,813 | — | — |
| 1989-03-14 | $2.63 | $2.75 | 6,413 | — | — |
| 1989-03-13 | $2.63 | $2.75 | 10,125 | — | — |
| 1989-03-10 | $2.59 | $2.71 | 44,550 | — | — |
| 1989-03-09 | $2.59 | $2.71 | 54,338 | — | — |
| 1989-03-08 | $2.63 | $2.75 | 18,900 | — | — |
| 1989-03-07 | $2.63 | $2.75 | 8,775 | — | — |
| 1989-03-06 | $2.59 | $2.71 | 7,425 | — | — |
| 1989-03-03 | $2.56 | $2.67 | 35,100 | — | — |
| 1989-03-02 | $2.63 | $2.75 | 6,750 | — | — |
| 1989-03-01 | $2.63 | $2.75 | 33,075 | — | — |
| 1989-02-28 | $2.59 | $2.71 | 12,825 | — | — |
| 1989-02-27 | $2.52 | $2.63 | 10,125 | — | — |
| 1989-02-24 | $2.52 | $2.63 | 21,938 | — | — |
| 1989-02-23 | $2.44 | $2.56 | 5,738 | — | — |
| 1989-02-22 | $2.37 | $2.48 | 22,950 | — | — |
| 1989-02-21 | $2.59 | $2.71 | 10,800 | — | — |
| 1989-02-17 | $2.63 | $2.75 | 14,175 | — | — |
| 1989-02-16 | $2.63 | $2.75 | 21,263 | — | — |
| 1989-02-15 | $2.63 | $2.75 | 37,125 | — | — |
| 1989-02-14 | $2.70 | $2.83 | 17,888 | — | — |
| 1989-02-13 | $2.70 | $2.83 | 31,388 | — | — |
| 1989-02-10 | $2.81 | $2.94 | 52,988 | — | — |
| 1989-02-09 | $2.74 | $2.87 | 46,238 | — | — |
| 1989-02-08 | $2.81 | $2.94 | 82,013 | — | — |
| 1989-02-07 | $2.89 | $3.02 | 51,638 | — | — |
| 1989-02-06 | $2.74 | $2.87 | 122,513 | — | — |
| 1989-02-03 | $2.52 | $2.63 | 255,150 | — | — |
| 1989-02-02 | $2.22 | $2.32 | 210,263 | — | — |
| 1989-02-01 | $2.30 | $2.40 | 45,900 | — | — |
| 1989-01-31 | $2.33 | $2.44 | 15,863 | — | — |
| 1989-01-30 | $2.33 | $2.44 | 3,375 | — | — |
| 1989-01-27 | $2.33 | $2.44 | 21,263 | — | — |
| 1989-01-26 | $2.41 | $2.52 | 21,263 | — | — |
| 1989-01-25 | $2.33 | $2.44 | 14,513 | — | — |
| 1989-01-24 | $2.33 | $2.44 | 40,838 | — | — |
| 1989-01-23 | $2.44 | $2.56 | 13,838 | — | — |
| 1989-01-20 | $2.48 | $2.59 | 14,175 | — | — |
| 1989-01-19 | $2.41 | $2.52 | 24,975 | — | — |
| 1989-01-18 | $2.30 | $2.40 | 35,775 | — | — |
| 1989-01-17 | $2.33 | $2.44 | 15,188 | — | — |
| 1989-01-16 | $2.37 | $2.48 | 21,263 | — | — |
| 1989-01-13 | $2.30 | $2.40 | 14,175 | — | — |
| 1989-01-12 | $2.30 | $2.40 | 147,150 | — | — |
| 1989-01-11 | $2.33 | $2.44 | 27,000 | — | — |
| 1989-01-10 | $2.37 | $2.48 | 76,275 | — | — |
| 1989-01-09 | $2.37 | $2.48 | 50,288 | — | — |
| 1989-01-06 | $2.44 | $2.56 | 11,475 | — | — |
| 1989-01-05 | $2.44 | $2.56 | 58,388 | — | — |
| 1989-01-04 | $2.52 | $2.63 | 16,200 | — | — |
| 1989-01-03 | $2.44 | $2.56 | 14,850 | — | — |