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
- 1977-06-17 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 | $4.16 | $4.50 | 150,793 | — | — |
| 1989-12-28 | $4.03 | $4.36 | 277,566 | — | — |
| 1989-12-27 | $3.95 | $4.28 | 8,007 | — | — |
| 1989-12-26 | $3.92 | $4.25 | 65,388 | — | — |
| 1989-12-22 | $3.92 | $4.24 | 22,686 | — | — |
| 1989-12-21 | $3.86 | $4.18 | 294,914 | — | — |
| 1989-12-20 | $3.86 | $4.18 | 173,479 | — | — |
| 1989-12-19 | $3.90 | $4.22 | 50,709 | — | — |
| 1989-12-18 | $3.95 | $4.28 | 86,739 | — | — |
| 1989-12-15 | $3.93 | $4.26 | 580,486 | — | — |
| 1989-12-14 | $3.93 | $4.26 | 24,020 | — | — |
| 1989-12-13 | $3.92 | $4.25 | 24,020 | — | — |
| 1989-12-12 | $3.92 | $4.25 | 64,054 | — | — |
| 1989-12-11 | $3.83 | $4.15 | 45,371 | — | — |
| 1989-12-08 | $3.79 | $4.11 | 22,686 | — | — |
| 1989-12-07 | $3.75 | $4.06 | 42,702 | — | — |
| 1989-12-06 | $3.86 | $4.18 | 25,355 | — | — |
| 1989-12-05 | $3.92 | $4.25 | 78,733 | — | — |
| 1989-12-04 | $3.95 | $4.28 | 57,381 | — | — |
| 1989-12-01 | $3.97 | $4.30 | 124,104 | — | — |
| 1989-11-30 | $3.86 | $4.18 | 104,087 | — | — |
| 1989-11-29 | $3.73 | $4.04 | 18,682 | — | — |
| 1989-11-28 | $3.70 | $4.01 | 149,459 | — | — |
| 1989-11-27 | $3.67 | $3.98 | 130,776 | — | — |
| 1989-11-24 | $3.71 | $4.00 | 9,341 | — | — |
| 1989-11-22 | $3.71 | $4.00 | 172,144 | — | — |
| 1989-11-21 | $3.71 | $4.00 | 457,717 | — | — |
| 1989-11-20 | $3.73 | $4.03 | 60,050 | — | — |
| 1989-11-17 | $3.69 | $3.98 | 53,378 | — | — |
| 1989-11-16 | $3.69 | $3.98 | 141,452 | — | — |
| 1989-11-15 | $3.71 | $4.00 | 182,820 | — | — |
| 1989-11-14 | $3.61 | $3.89 | 269,559 | — | — |
| 1989-11-13 | $3.65 | $3.94 | 188,158 | — | — |
| 1989-11-10 | $3.63 | $3.91 | 61,385 | — | — |
| 1989-11-09 | $3.57 | $3.85 | 92,077 | — | — |
| 1989-11-08 | $3.55 | $3.83 | 28,023 | — | — |
| 1989-11-07 | $3.49 | $3.77 | 403,004 | — | — |
| 1989-11-06 | $3.47 | $3.74 | 272,228 | — | — |
| 1989-11-03 | $3.48 | $3.76 | 234,863 | — | — |
| 1989-11-02 | $3.49 | $3.77 | 56,047 | — | — |
| 1989-11-01 | $3.57 | $3.85 | 52,044 | — | — |
| 1989-10-31 | $3.65 | $3.94 | 84,070 | — | — |
| 1989-10-30 | $3.63 | $3.91 | 52,044 | — | — |
| 1989-10-27 | $3.71 | $4.00 | 134,780 | — | — |
| 1989-10-26 | $3.69 | $3.98 | 65,388 | — | — |
| 1989-10-25 | $3.69 | $3.98 | 58,716 | — | — |
| 1989-10-24 | $3.63 | $3.92 | 197,499 | — | — |
| 1989-10-23 | $3.67 | $3.96 | 145,455 | — | — |
| 1989-10-20 | $3.79 | $4.10 | 232,195 | — | — |
| 1989-10-19 | $3.71 | $4.00 | 145,455 | — | — |
| 1989-10-18 | $3.60 | $3.88 | 36,030 | — | — |
| 1989-10-17 | $3.56 | $3.84 | 270,894 | — | — |
| 1989-10-16 | $3.63 | $3.91 | 771,313 | — | — |
| 1989-10-13 | $3.69 | $3.98 | 132,111 | — | — |
| 1989-10-12 | $3.93 | $4.25 | 36,030 | — | — |
| 1989-10-11 | $3.92 | $4.24 | 92,077 | — | — |
| 1989-10-10 | $3.84 | $4.15 | 101,418 | — | — |
| 1989-10-09 | $3.89 | $4.20 | 20,017 | — | — |
| 1989-10-06 | $3.84 | $4.15 | 197,499 | — | — |
| 1989-10-05 | $3.83 | $4.14 | 174,813 | — | — |
| 1989-10-04 | $3.77 | $4.08 | 138,783 | — | — |
| 1989-10-03 | $3.71 | $4.00 | 346,957 | — | — |
| 1989-10-02 | $3.63 | $3.92 | 80,067 | — | — |
| 1989-09-29 | $3.64 | $3.93 | 193,495 | — | — |
| 1989-09-28 | $3.66 | $3.95 | 198,833 | — | — |
| 1989-09-27 | $3.66 | $3.95 | 705,925 | — | — |
| 1989-09-26 | $3.60 | $3.88 | 468,392 | — | — |
| 1989-09-25 | $3.60 | $3.88 | 198,833 | — | — |
| 1989-09-22 | $3.63 | $3.92 | 29,358 | — | — |
| 1989-09-21 | $3.60 | $3.88 | 133,445 | — | — |
| 1989-09-20 | $3.63 | $3.92 | 280,235 | — | — |
| 1989-09-19 | $3.70 | $3.99 | 170,810 | — | — |
| 1989-09-18 | $3.75 | $4.05 | 165,472 | — | — |
| 1989-09-15 | $3.77 | $4.08 | 310,927 | — | — |
| 1989-09-14 | $3.84 | $4.15 | 13,345 | — | — |
| 1989-09-13 | $3.86 | $4.17 | 368,309 | — | — |
| 1989-09-12 | $3.86 | $4.17 | 58,716 | — | — |
| 1989-09-11 | $3.86 | $4.17 | 150,793 | — | — |
| 1989-09-08 | $3.86 | $4.17 | 124,104 | — | — |
| 1989-09-07 | $3.86 | $4.17 | 32,027 | — | — |
| 1989-09-06 | $3.87 | $4.18 | 178,816 | — | — |
| 1989-09-05 | $3.95 | $4.27 | 116,097 | — | — |
| 1989-09-01 | $4.05 | $4.37 | 120,101 | — | — |
| 1989-08-31 | $4.02 | $4.34 | 144,121 | — | — |
| 1989-08-30 | $3.86 | $4.17 | 436,366 | — | — |
| 1989-08-29 | $3.71 | $4.00 | 82,736 | — | — |
| 1989-08-28 | $3.71 | $4.00 | 68,057 | — | — |
| 1989-08-25 | $3.75 | $4.03 | 22,686 | — | — |
| 1989-08-24 | $3.77 | $4.06 | 408,342 | — | — |
| 1989-08-23 | $3.61 | $3.88 | 58,716 | — | — |
| 1989-08-22 | $3.61 | $3.88 | 42,702 | — | — |
| 1989-08-21 | $3.62 | $3.89 | 166,806 | — | — |
| 1989-08-18 | $3.67 | $3.95 | 54,713 | — | — |
| 1989-08-17 | $3.62 | $3.89 | 300,252 | — | — |
| 1989-08-16 | $3.71 | $3.99 | 246,873 | — | — |
| 1989-08-15 | $3.77 | $4.05 | 329,609 | — | — |
| 1989-08-14 | $3.74 | $4.02 | 680,570 | — | — |
| 1989-08-11 | $3.76 | $4.04 | 96,080 | — | — |
| 1989-08-10 | $3.78 | $4.07 | 229,526 | — | — |
| 1989-08-09 | $3.79 | $4.08 | 449,710 | — | — |
| 1989-08-08 | $3.80 | $4.09 | 854,049 | — | — |
| 1989-08-07 | $3.66 | $3.94 | 201,502 | — | — |
| 1989-08-04 | $3.48 | $3.75 | 144,121 | — | — |
| 1989-08-03 | $3.42 | $3.68 | 54,713 | — | — |
| 1989-08-02 | $3.43 | $3.69 | 44,037 | — | — |
| 1989-08-01 | $3.43 | $3.69 | 150,793 | — | — |
| 1989-07-31 | $3.44 | $3.70 | 142,786 | — | — |
| 1989-07-28 | $3.45 | $3.71 | 125,438 | — | — |
| 1989-07-27 | $3.51 | $3.78 | 89,408 | — | — |
| 1989-07-26 | $3.56 | $3.83 | 214,847 | — | — |
| 1989-07-25 | $3.40 | $3.66 | 58,716 | — | — |
| 1989-07-24 | $3.48 | $3.75 | 73,395 | — | — |
| 1989-07-21 | $3.48 | $3.74 | 52,044 | — | — |
| 1989-07-20 | $3.52 | $3.79 | 210,843 | — | — |
| 1989-07-19 | $3.55 | $3.82 | 170,810 | — | — |
| 1989-07-18 | $3.50 | $3.77 | 285,573 | — | — |
| 1989-07-17 | $3.54 | $3.81 | 386,991 | — | — |
| 1989-07-14 | $3.56 | $3.83 | 396,332 | — | — |
| 1989-07-13 | $3.56 | $3.83 | 440,369 | — | — |
| 1989-07-12 | $3.60 | $3.87 | 484,406 | — | — |
| 1989-07-11 | $3.63 | $3.91 | 427,024 | — | — |
| 1989-07-10 | $3.64 | $3.92 | 72,060 | — | — |
| 1989-07-07 | $3.63 | $3.91 | 149,459 | — | — |
| 1989-07-06 | $3.60 | $3.87 | 92,077 | — | — |
| 1989-07-05 | $3.54 | $3.81 | 204,171 | — | — |
| 1989-07-03 | $3.57 | $3.84 | 42,702 | — | — |
| 1989-06-30 | $3.60 | $3.87 | 356,298 | — | — |
| 1989-06-29 | $3.71 | $3.99 | 580,486 | — | — |
| 1989-06-28 | $3.77 | $4.06 | 153,462 | — | — |
| 1989-06-27 | $3.77 | $4.05 | 74,729 | — | — |
| 1989-06-26 | $3.71 | $3.99 | 113,428 | — | — |
| 1989-06-23 | $3.71 | $3.99 | 182,820 | — | — |
| 1989-06-22 | $3.56 | $3.83 | 48,040 | — | — |
| 1989-06-21 | $3.56 | $3.83 | 270,894 | — | — |
| 1989-06-20 | $3.63 | $3.90 | 292,245 | — | — |
| 1989-06-19 | $3.60 | $3.87 | 201,502 | — | — |
| 1989-06-16 | $3.47 | $3.73 | 330,944 | — | — |
| 1989-06-15 | $3.39 | $3.65 | 170,810 | — | — |
| 1989-06-14 | $3.53 | $3.80 | 132,111 | — | — |
| 1989-06-13 | $3.48 | $3.75 | 60,050 | — | — |
| 1989-06-12 | $3.42 | $3.68 | 70,726 | — | — |
| 1989-06-09 | $3.52 | $3.79 | 113,428 | — | — |
| 1989-06-08 | $3.31 | $3.56 | 102,753 | — | — |
| 1989-06-07 | $3.21 | $3.46 | 141,452 | — | — |
| 1989-06-06 | $3.05 | $3.29 | 120,101 | — | — |
| 1989-06-05 | $3.03 | $3.27 | 29,358 | — | — |
| 1989-06-02 | $3.09 | $3.33 | 73,395 | — | — |
| 1989-06-01 | $3.09 | $3.33 | 90,743 | — | — |
| 1989-05-31 | $3.03 | $3.27 | 21,351 | — | — |
| 1989-05-30 | $3.00 | $3.23 | 137,448 | — | — |
| 1989-05-26 | $3.03 | $3.27 | 30,692 | — | — |
| 1989-05-25 | $2.98 | $3.21 | 423,021 | — | — |
| 1989-05-24 | $2.96 | $3.17 | 36,030 | — | — |
| 1989-05-23 | $3.01 | $3.23 | 86,739 | — | — |
| 1989-05-22 | $3.08 | $3.31 | 29,358 | — | — |
| 1989-05-19 | $3.08 | $3.31 | 68,057 | — | — |
| 1989-05-18 | $3.07 | $3.30 | 166,806 | — | — |
| 1989-05-17 | $3.03 | $3.26 | 16,013 | — | — |
| 1989-05-16 | $2.99 | $3.20 | 156,131 | — | — |
| 1989-05-15 | $2.96 | $3.17 | 84,070 | — | — |
| 1989-05-12 | $2.94 | $3.15 | 52,044 | — | — |
| 1989-05-11 | $2.91 | $3.12 | 54,713 | — | — |
| 1989-05-10 | $2.91 | $3.12 | 17,348 | — | — |
| 1989-05-09 | $2.91 | $3.12 | 32,027 | — | — |
| 1989-05-08 | $2.92 | $3.13 | 100,084 | — | — |
| 1989-05-05 | $2.93 | $3.14 | 65,388 | — | — |
| 1989-05-04 | $2.92 | $3.13 | 18,682 | — | — |
| 1989-05-03 | $2.94 | $3.15 | 54,713 | — | — |
| 1989-05-02 | $2.94 | $3.15 | 246,873 | — | — |
| 1989-05-01 | $2.92 | $3.13 | 388,325 | — | — |
| 1989-04-28 | $2.89 | $3.09 | 21,351 | — | — |
| 1989-04-27 | $2.90 | $3.11 | 25,355 | — | — |
| 1989-04-26 | $2.85 | $3.05 | 49,375 | — | — |
| 1989-04-25 | $2.92 | $3.13 | 22,686 | — | — |
| 1989-04-24 | $2.92 | $3.13 | 20,017 | — | — |
| 1989-04-21 | $2.92 | $3.13 | 32,027 | — | — |
| 1989-04-20 | $2.92 | $3.13 | 20,017 | — | — |
| 1989-04-19 | $2.94 | $3.15 | 118,766 | — | — |
| 1989-04-18 | $2.90 | $3.11 | 40,034 | — | — |
| 1989-04-17 | $2.90 | $3.11 | 9,341 | — | — |
| 1989-04-14 | $2.94 | $3.15 | 24,020 | — | — |
| 1989-04-13 | $2.89 | $3.09 | 8,007 | — | — |
| 1989-04-12 | $2.89 | $3.10 | 48,040 | — | — |
| 1989-04-11 | $2.89 | $3.09 | 89,408 | — | — |
| 1989-04-10 | $2.85 | $3.05 | 244,205 | — | — |
| 1989-04-07 | $2.81 | $3.01 | 29,358 | — | — |
| 1989-04-06 | $2.75 | $2.95 | 21,351 | — | — |
| 1989-04-05 | $2.78 | $2.98 | 188,158 | — | — |
| 1989-04-04 | $2.78 | $2.98 | 46,706 | — | — |
| 1989-04-03 | $2.78 | $2.98 | 54,713 | — | — |
| 1989-03-31 | $2.74 | $2.93 | 81,402 | — | — |
| 1989-03-30 | $2.74 | $2.93 | 448,376 | — | — |
| 1989-03-29 | $2.73 | $2.92 | 17,348 | — | — |
| 1989-03-28 | $2.72 | $2.91 | 194,830 | — | — |
| 1989-03-27 | $2.72 | $2.91 | 17,348 | — | — |
| 1989-03-23 | $2.70 | $2.89 | 22,686 | — | — |
| 1989-03-22 | $2.69 | $2.88 | 22,686 | — | — |
| 1989-03-21 | $2.64 | $2.83 | 88,074 | — | — |
| 1989-03-20 | $2.64 | $2.83 | 25,355 | — | — |
| 1989-03-17 | $2.64 | $2.83 | 137,448 | — | — |
| 1989-03-16 | $2.69 | $2.88 | 22,686 | — | — |
| 1989-03-15 | $2.66 | $2.85 | 14,679 | — | — |
| 1989-03-14 | $2.69 | $2.88 | 253,546 | — | — |
| 1989-03-13 | $2.68 | $2.87 | 22,686 | — | — |
| 1989-03-10 | $2.65 | $2.84 | 78,733 | — | — |
| 1989-03-09 | $2.65 | $2.84 | 94,746 | — | — |
| 1989-03-08 | $2.67 | $2.86 | 5,338 | — | — |
| 1989-03-07 | $2.69 | $2.88 | 18,682 | — | — |
| 1989-03-06 | $2.71 | $2.90 | 10,676 | — | — |
| 1989-03-03 | $2.74 | $2.93 | 270,894 | — | — |
| 1989-03-02 | $2.71 | $2.90 | 80,067 | — | — |
| 1989-03-01 | $2.67 | $2.86 | 45,371 | — | — |
| 1989-02-28 | $2.67 | $2.86 | 112,094 | — | — |
| 1989-02-27 | $2.67 | $2.86 | 507,091 | — | — |
| 1989-02-24 | $2.70 | $2.89 | 428,359 | — | — |
| 1989-02-23 | $2.77 | $2.97 | 113,428 | — | — |
| 1989-02-22 | $2.70 | $2.88 | 110,759 | — | — |
| 1989-02-21 | $2.74 | $2.93 | 108,091 | — | — |
| 1989-02-17 | $2.80 | $2.99 | 25,355 | — | — |
| 1989-02-16 | $2.77 | $2.96 | 4,003 | — | — |
| 1989-02-15 | $2.76 | $2.95 | 34,696 | — | — |
| 1989-02-14 | $2.72 | $2.90 | 84,070 | — | — |
| 1989-02-13 | $2.72 | $2.90 | 30,692 | — | — |
| 1989-02-10 | $2.73 | $2.91 | 94,746 | — | — |
| 1989-02-09 | $2.73 | $2.91 | 149,459 | — | — |
| 1989-02-08 | $2.78 | $2.97 | 73,395 | — | — |
| 1989-02-07 | $2.77 | $2.96 | 205,505 | — | — |
| 1989-02-06 | $2.71 | $2.89 | 17,348 | — | — |
| 1989-02-03 | $2.68 | $2.86 | 320,268 | — | — |
| 1989-02-02 | $2.63 | $2.81 | 18,682 | — | — |
| 1989-02-01 | $2.63 | $2.81 | 53,378 | — | — |
| 1989-01-31 | $2.63 | $2.81 | 70,726 | — | — |
| 1989-01-30 | $2.66 | $2.84 | 97,415 | — | — |
| 1989-01-27 | $2.64 | $2.82 | 200,168 | — | — |
| 1989-01-26 | $2.61 | $2.79 | 117,432 | — | — |
| 1989-01-25 | $2.57 | $2.74 | 72,060 | — | — |
| 1989-01-24 | $2.56 | $2.73 | 60,050 | — | — |
| 1989-01-23 | $2.54 | $2.71 | 80,067 | — | — |
| 1989-01-20 | $2.54 | $2.71 | 73,395 | — | — |
| 1989-01-19 | $2.50 | $2.67 | 20,017 | — | — |
| 1989-01-18 | $2.49 | $2.66 | 40,034 | — | — |
| 1989-01-17 | $2.47 | $2.64 | 21,351 | — | — |
| 1989-01-16 | $2.45 | $2.62 | 12,010 | — | — |
| 1989-01-13 | $2.45 | $2.62 | 30,692 | — | — |
| 1989-01-12 | $2.44 | $2.60 | 34,696 | — | — |
| 1989-01-11 | $2.42 | $2.58 | 17,348 | — | — |
| 1989-01-10 | $2.43 | $2.59 | 33,361 | — | — |
| 1989-01-09 | $2.47 | $2.64 | 94,746 | — | — |
| 1989-01-06 | $2.44 | $2.61 | 46,706 | — | — |
| 1989-01-05 | $2.42 | $2.58 | 54,713 | — | — |
| 1989-01-04 | $2.40 | $2.56 | 38,699 | — | — |
| 1989-01-03 | $2.34 | $2.50 | 22,686 | — | — |