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
- 1973-02-21 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 | $3.81 | $5.07 | 1,481,190 | — | — |
| 1989-12-28 | $3.73 | $4.97 | 143,029 | — | — |
| 1989-12-27 | $3.71 | $4.94 | 237,194 | — | — |
| 1989-12-26 | $3.73 | $4.97 | 474,388 | — | — |
| 1989-12-22 | $3.73 | $4.97 | 588,913 | — | — |
| 1989-12-21 | $3.73 | $4.97 | 952,339 | — | — |
| 1989-12-20 | $3.73 | $4.97 | 742,122 | — | — |
| 1989-12-19 | $3.71 | $4.94 | 1,029,198 | — | — |
| 1989-12-18 | $3.73 | $4.97 | 395,493 | — | — |
| 1989-12-15 | $3.73 | $4.97 | 968,627 | — | — |
| 1989-12-14 | $3.76 | $5.00 | 1,433,853 | — | — |
| 1989-12-13 | $3.76 | $5.00 | 799,639 | — | — |
| 1989-12-12 | $3.71 | $4.94 | 1,216,510 | — | — |
| 1989-12-11 | $3.73 | $4.97 | 891,768 | — | — |
| 1989-12-08 | $3.76 | $5.00 | 293,693 | — | — |
| 1989-12-07 | $3.78 | $5.03 | 578,733 | — | — |
| 1989-12-06 | $3.78 | $5.03 | 373,606 | — | — |
| 1989-12-05 | $3.78 | $5.03 | 1,039,887 | — | — |
| 1989-12-04 | $3.81 | $5.07 | 626,070 | — | — |
| 1989-12-01 | $3.71 | $4.94 | 513,581 | — | — |
| 1989-11-30 | $3.63 | $4.84 | 596,039 | — | — |
| 1989-11-29 | $3.59 | $4.77 | 393,966 | — | — |
| 1989-11-28 | $3.56 | $4.74 | 1,106,566 | — | — |
| 1989-11-27 | $3.56 | $4.74 | 192,911 | — | — |
| 1989-11-24 | $3.54 | $4.71 | 146,592 | — | — |
| 1989-11-22 | $3.54 | $4.71 | 275,369 | — | — |
| 1989-11-21 | $3.56 | $4.74 | 412,290 | — | — |
| 1989-11-20 | $3.56 | $4.74 | 709,037 | — | — |
| 1989-11-17 | $3.56 | $4.74 | 597,566 | — | — |
| 1989-11-16 | $3.56 | $4.74 | 1,077,553 | — | — |
| 1989-11-15 | $3.54 | $4.71 | 825,598 | — | — |
| 1989-11-14 | $3.51 | $4.68 | 3,699,921 | — | — |
| 1989-11-13 | $3.49 | $4.64 | 430,105 | — | — |
| 1989-11-10 | $3.46 | $4.61 | 141,502 | — | — |
| 1989-11-09 | $3.46 | $4.61 | 150,155 | — | — |
| 1989-11-08 | $3.49 | $4.64 | 409,236 | — | — |
| 1989-11-07 | $3.41 | $4.54 | 406,691 | — | — |
| 1989-11-06 | $3.46 | $4.61 | 191,384 | — | — |
| 1989-11-03 | $3.49 | $4.64 | 314,562 | — | — |
| 1989-11-02 | $3.51 | $4.68 | 669,335 | — | — |
| 1989-11-01 | $3.51 | $4.68 | 742,122 | — | — |
| 1989-10-31 | $3.51 | $4.68 | 239,739 | — | — |
| 1989-10-30 | $3.54 | $4.71 | 355,282 | — | — |
| 1989-10-27 | $3.51 | $4.68 | 441,812 | — | — |
| 1989-10-26 | $3.51 | $4.68 | 4,596,779 | — | — |
| 1989-10-25 | $3.41 | $4.54 | 3,854,148 | — | — |
| 1989-10-24 | $3.41 | $4.49 | 22,497,291 | — | — |
| 1989-10-23 | $3.49 | $4.59 | 618,944 | — | — |
| 1989-10-20 | $3.49 | $4.59 | 1,434,871 | — | — |
| 1989-10-19 | $3.51 | $4.62 | 1,558,558 | — | — |
| 1989-10-18 | $3.54 | $4.65 | 204,618 | — | — |
| 1989-10-17 | $3.51 | $4.62 | 1,547,360 | — | — |
| 1989-10-16 | $3.46 | $4.55 | 511,036 | — | — |
| 1989-10-13 | $3.49 | $4.59 | 360,881 | — | — |
| 1989-10-12 | $3.56 | $4.68 | 280,968 | — | — |
| 1989-10-11 | $3.56 | $4.68 | 304,891 | — | — |
| 1989-10-10 | $3.56 | $4.68 | 2,061,959 | — | — |
| 1989-10-09 | $3.56 | $4.68 | 1,521,401 | — | — |
| 1989-10-06 | $3.59 | $4.72 | 599,093 | — | — |
| 1989-10-05 | $3.59 | $4.72 | 1,481,190 | — | — |
| 1989-10-04 | $3.59 | $4.72 | 847,994 | — | — |
| 1989-10-03 | $3.61 | $4.75 | 419,416 | — | — |
| 1989-10-02 | $3.61 | $4.75 | 548,702 | — | — |
| 1989-09-29 | $3.66 | $4.81 | 146,592 | — | — |
| 1989-09-28 | $3.63 | $4.78 | 1,701,078 | — | — |
| 1989-09-27 | $3.66 | $4.81 | 1,726,528 | — | — |
| 1989-09-26 | $3.66 | $4.81 | 261,626 | — | — |
| 1989-09-25 | $3.66 | $4.81 | 191,384 | — | — |
| 1989-09-22 | $3.66 | $4.81 | 350,192 | — | — |
| 1989-09-21 | $3.66 | $4.81 | 142,520 | — | — |
| 1989-09-20 | $3.68 | $4.84 | 778,770 | — | — |
| 1989-09-19 | $3.68 | $4.84 | 226,505 | — | — |
| 1989-09-18 | $3.66 | $4.81 | 205,127 | — | — |
| 1989-09-15 | $3.68 | $4.84 | 207,672 | — | — |
| 1989-09-14 | $3.68 | $4.84 | 112,998 | — | — |
| 1989-09-13 | $3.71 | $4.88 | 250,428 | — | — |
| 1989-09-12 | $3.68 | $4.84 | 154,227 | — | — |
| 1989-09-11 | $3.68 | $4.84 | 1,275,045 | — | — |
| 1989-09-08 | $3.66 | $4.81 | 367,498 | — | — |
| 1989-09-07 | $3.66 | $4.81 | 1,220,073 | — | — |
| 1989-09-06 | $3.66 | $4.81 | 382,768 | — | — |
| 1989-09-05 | $3.66 | $4.81 | 646,430 | — | — |
| 1989-09-01 | $3.63 | $4.78 | 788,950 | — | — |
| 1989-08-31 | $3.66 | $4.81 | 693,258 | — | — |
| 1989-08-30 | $3.66 | $4.81 | 415,344 | — | — |
| 1989-08-29 | $3.66 | $4.81 | 822,544 | — | — |
| 1989-08-28 | $3.66 | $4.81 | 447,920 | — | — |
| 1989-08-25 | $3.68 | $4.84 | 414,835 | — | — |
| 1989-08-24 | $3.66 | $4.81 | 209,199 | — | — |
| 1989-08-23 | $3.66 | $4.81 | 274,351 | — | — |
| 1989-08-22 | $3.66 | $4.81 | 1,631,345 | — | — |
| 1989-08-21 | $3.66 | $4.81 | 170,515 | — | — |
| 1989-08-18 | $3.66 | $4.81 | 258,063 | — | — |
| 1989-08-17 | $3.61 | $4.75 | 2,099,625 | — | — |
| 1989-08-16 | $3.63 | $4.78 | 391,421 | — | — |
| 1989-08-15 | $3.61 | $4.75 | 1,591,134 | — | — |
| 1989-08-14 | $3.63 | $4.78 | 939,105 | — | — |
| 1989-08-11 | $3.66 | $4.81 | 1,048,540 | — | — |
| 1989-08-10 | $3.66 | $4.81 | 390,912 | — | — |
| 1989-08-09 | $3.68 | $4.84 | 249,919 | — | — |
| 1989-08-08 | $3.68 | $4.84 | 304,891 | — | — |
| 1989-08-07 | $3.68 | $4.84 | 352,737 | — | — |
| 1989-08-04 | $3.68 | $4.84 | 537,504 | — | — |
| 1989-08-03 | $3.71 | $4.88 | 693,767 | — | — |
| 1989-08-02 | $3.63 | $4.78 | 589,931 | — | — |
| 1989-08-01 | $3.71 | $4.88 | 545,139 | — | — |
| 1989-07-31 | $3.68 | $4.84 | 453,519 | — | — |
| 1989-07-28 | $3.59 | $4.72 | 396,511 | — | — |
| 1989-07-27 | $3.59 | $4.72 | 896,858 | — | — |
| 1989-07-26 | $3.59 | $4.72 | 2,903,845 | — | — |
| 1989-07-25 | $3.54 | $4.65 | 1,879,228 | — | — |
| 1989-07-24 | $3.54 | $4.60 | 675,952 | — | — |
| 1989-07-21 | $3.56 | $4.63 | 489,149 | — | — |
| 1989-07-20 | $3.54 | $4.60 | 476,424 | — | — |
| 1989-07-19 | $3.51 | $4.56 | 2,066,031 | — | — |
| 1989-07-18 | $3.54 | $4.60 | 292,166 | — | — |
| 1989-07-17 | $3.54 | $4.60 | 292,166 | — | — |
| 1989-07-14 | $3.54 | $4.60 | 1,759,613 | — | — |
| 1989-07-13 | $3.61 | $4.69 | 1,083,661 | — | — |
| 1989-07-12 | $3.63 | $4.72 | 360,881 | — | — |
| 1989-07-11 | $3.63 | $4.72 | 1,746,379 | — | — |
| 1989-07-10 | $3.54 | $4.60 | 427,560 | — | — |
| 1989-07-07 | $3.51 | $4.56 | 925,362 | — | — |
| 1989-07-06 | $3.51 | $4.56 | 512,054 | — | — |
| 1989-07-05 | $3.41 | $4.44 | 135,394 | — | — |
| 1989-07-03 | $3.39 | $4.41 | 1,660,358 | — | — |
| 1989-06-30 | $3.39 | $4.41 | 1,143,214 | — | — |
| 1989-06-29 | $3.32 | $4.31 | 796,076 | — | — |
| 1989-06-28 | $3.34 | $4.34 | 868,863 | — | — |
| 1989-06-27 | $3.39 | $4.41 | 1,085,697 | — | — |
| 1989-06-26 | $3.39 | $4.41 | 1,019,527 | — | — |
| 1989-06-23 | $3.44 | $4.47 | 1,050,576 | — | — |
| 1989-06-22 | $3.36 | $4.37 | 2,831,567 | — | — |
| 1989-06-21 | $3.44 | $4.47 | 805,238 | — | — |
| 1989-06-20 | $3.46 | $4.50 | 1,011,383 | — | — |
| 1989-06-19 | $3.46 | $4.50 | 819,490 | — | — |
| 1989-06-16 | $3.46 | $4.50 | 1,122,854 | — | — |
| 1989-06-15 | $3.49 | $4.53 | 586,368 | — | — |
| 1989-06-14 | $3.49 | $4.53 | 733,469 | — | — |
| 1989-06-13 | $3.46 | $4.50 | 910,092 | — | — |
| 1989-06-12 | $3.39 | $4.41 | 1,067,373 | — | — |
| 1989-06-09 | $3.39 | $4.41 | 1,499,005 | — | — |
| 1989-06-08 | $3.36 | $4.37 | 2,472,722 | — | — |
| 1989-06-07 | $3.32 | $4.31 | 1,629,309 | — | — |
| 1989-06-06 | $3.24 | $4.21 | 1,690,389 | — | — |
| 1989-06-05 | $3.24 | $4.21 | 855,120 | — | — |
| 1989-06-02 | $3.22 | $4.18 | 802,693 | — | — |
| 1989-06-01 | $3.19 | $4.15 | 2,962,380 | — | — |
| 1989-05-31 | $3.22 | $4.18 | 994,077 | — | — |
| 1989-05-30 | $3.24 | $4.21 | 1,657,813 | — | — |
| 1989-05-26 | $3.17 | $4.12 | 1,380,917 | — | — |
| 1989-05-25 | $3.17 | $4.12 | 871,917 | — | — |
| 1989-05-24 | $3.14 | $4.09 | 360,881 | — | — |
| 1989-05-23 | $3.14 | $4.09 | 1,359,030 | — | — |
| 1989-05-22 | $3.17 | $4.12 | 550,738 | — | — |
| 1989-05-19 | $3.17 | $4.12 | 1,339,688 | — | — |
| 1989-05-18 | $3.17 | $4.12 | 2,605,062 | — | — |
| 1989-05-17 | $3.12 | $4.05 | 779,788 | — | — |
| 1989-05-16 | $3.12 | $4.05 | 1,220,582 | — | — |
| 1989-05-15 | $3.17 | $4.12 | 354,773 | — | — |
| 1989-05-12 | $3.19 | $4.15 | 1,847,670 | — | — |
| 1989-05-11 | $3.12 | $4.05 | 1,337,652 | — | — |
| 1989-05-10 | $3.09 | $4.02 | 360,881 | — | — |
| 1989-05-09 | $3.07 | $3.99 | 1,011,383 | — | — |
| 1989-05-08 | $3.09 | $4.02 | 479,987 | — | — |
| 1989-05-05 | $3.02 | $3.93 | 2,021,748 | — | — |
| 1989-05-04 | $2.97 | $3.86 | 2,288,464 | — | — |
| 1989-05-03 | $2.97 | $3.86 | 2,016,149 | — | — |
| 1989-05-02 | $2.97 | $3.86 | 3,250,983 | — | — |
| 1989-05-01 | $3.00 | $3.89 | 2,237,055 | — | — |
| 1989-04-28 | $3.02 | $3.93 | 1,598,260 | — | — |
| 1989-04-27 | $3.00 | $3.89 | 1,204,294 | — | — |
| 1989-04-26 | $2.90 | $3.77 | 358,845 | — | — |
| 1989-04-25 | $2.87 | $3.73 | 2,320,531 | — | — |
| 1989-04-24 | $2.85 | $3.70 | 3,021,933 | — | — |
| 1989-04-21 | $2.87 | $3.68 | 711,582 | — | — |
| 1989-04-20 | $2.85 | $3.65 | 401,601 | — | — |
| 1989-04-19 | $2.85 | $3.65 | 407,200 | — | — |
| 1989-04-18 | $2.85 | $3.65 | 397,529 | — | — |
| 1989-04-17 | $2.82 | $3.62 | 474,897 | — | — |
| 1989-04-14 | $2.78 | $3.56 | 1,043,450 | — | — |
| 1989-04-13 | $2.78 | $3.56 | 423,488 | — | — |
| 1989-04-12 | $2.78 | $3.56 | 460,645 | — | — |
| 1989-04-11 | $2.78 | $3.56 | 356,809 | — | — |
| 1989-04-10 | $2.75 | $3.52 | 690,713 | — | — |
| 1989-04-07 | $2.70 | $3.46 | 522,234 | — | — |
| 1989-04-06 | $2.68 | $3.43 | 325,251 | — | — |
| 1989-04-05 | $2.70 | $3.46 | 514,599 | — | — |
| 1989-04-04 | $2.73 | $3.49 | 415,853 | — | — |
| 1989-04-03 | $2.68 | $3.43 | 1,429,781 | — | — |
| 1989-03-31 | $2.65 | $3.40 | 2,119,476 | — | — |
| 1989-03-30 | $2.68 | $3.43 | 284,531 | — | — |
| 1989-03-29 | $2.70 | $3.46 | 750,775 | — | — |
| 1989-03-28 | $2.70 | $3.46 | 463,190 | — | — |
| 1989-03-27 | $2.70 | $3.46 | 225,996 | — | — |
| 1989-03-23 | $2.70 | $3.46 | 674,934 | — | — |
| 1989-03-22 | $2.68 | $3.43 | 1,136,088 | — | — |
| 1989-03-21 | $2.68 | $3.43 | 971,681 | — | — |
| 1989-03-20 | $2.68 | $3.43 | 1,545,324 | — | — |
| 1989-03-17 | $2.65 | $3.40 | 553,283 | — | — |
| 1989-03-16 | $2.68 | $3.43 | 294,711 | — | — |
| 1989-03-15 | $2.65 | $3.40 | 305,400 | — | — |
| 1989-03-14 | $2.65 | $3.40 | 302,346 | — | — |
| 1989-03-13 | $2.68 | $3.43 | 849,012 | — | — |
| 1989-03-10 | $2.65 | $3.40 | 1,939,290 | — | — |
| 1989-03-09 | $2.68 | $3.43 | 374,115 | — | — |
| 1989-03-08 | $2.68 | $3.43 | 1,885,845 | — | — |
| 1989-03-07 | $2.70 | $3.46 | 1,419,092 | — | — |
| 1989-03-06 | $2.70 | $3.46 | 2,225,348 | — | — |
| 1989-03-03 | $2.70 | $3.46 | 3,521,771 | — | — |
| 1989-03-02 | $2.68 | $3.43 | 473,879 | — | — |
| 1989-03-01 | $2.75 | $3.52 | 1,338,670 | — | — |
| 1989-02-28 | $2.75 | $3.52 | 651,011 | — | — |
| 1989-02-27 | $2.75 | $3.52 | 1,045,486 | — | — |
| 1989-02-24 | $2.78 | $3.56 | 2,526,676 | — | — |
| 1989-02-23 | $2.80 | $3.59 | 554,810 | — | — |
| 1989-02-22 | $2.80 | $3.59 | 890,750 | — | — |
| 1989-02-21 | $2.80 | $3.59 | 1,751,469 | — | — |
| 1989-02-17 | $2.80 | $3.59 | 1,540,743 | — | — |
| 1989-02-16 | $2.78 | $3.56 | 1,256,212 | — | — |
| 1989-02-15 | $2.80 | $3.59 | 1,457,267 | — | — |
| 1989-02-14 | $2.80 | $3.59 | 1,433,344 | — | — |
| 1989-02-13 | $2.82 | $3.62 | 858,174 | — | — |
| 1989-02-10 | $2.82 | $3.62 | 1,010,874 | — | — |
| 1989-02-09 | $2.80 | $3.59 | 945,722 | — | — |
| 1989-02-08 | $2.80 | $3.59 | 471,334 | — | — |
| 1989-02-07 | $2.80 | $3.59 | 2,040,072 | — | — |
| 1989-02-06 | $2.75 | $3.52 | 3,726,389 | — | — |
| 1989-02-03 | $2.78 | $3.56 | 4,489,380 | — | — |
| 1989-02-02 | $2.78 | $3.56 | 1,380,408 | — | — |
| 1989-02-01 | $2.75 | $3.52 | 1,791,171 | — | — |
| 1989-01-31 | $2.75 | $3.52 | 1,457,267 | — | — |
| 1989-01-30 | $2.75 | $3.52 | 1,030,216 | — | — |
| 1989-01-27 | $2.73 | $3.49 | 1,444,033 | — | — |
| 1989-01-26 | $2.73 | $3.49 | 5,339,919 | — | — |
| 1989-01-25 | $2.68 | $3.43 | 4,878,256 | — | — |
| 1989-01-24 | $2.68 | $3.38 | 788,441 | — | — |
| 1989-01-23 | $2.65 | $3.35 | 262,644 | — | — |
| 1989-01-20 | $2.68 | $3.38 | 214,798 | — | — |
| 1989-01-19 | $2.70 | $3.41 | 5,889,639 | — | — |
| 1989-01-18 | $2.70 | $3.41 | 655,083 | — | — |
| 1989-01-17 | $2.73 | $3.44 | 176,623 | — | — |
| 1989-01-16 | $2.70 | $3.41 | 219,379 | — | — |
| 1989-01-13 | $2.68 | $3.38 | 256,027 | — | — |
| 1989-01-12 | $2.68 | $3.38 | 548,702 | — | — |
| 1989-01-11 | $2.70 | $3.41 | 430,105 | — | — |
| 1989-01-10 | $2.70 | $3.41 | 410,254 | — | — |
| 1989-01-09 | $2.73 | $3.44 | 344,593 | — | — |
| 1989-01-06 | $2.70 | $3.41 | 636,759 | — | — |
| 1989-01-05 | $2.68 | $3.38 | 867,336 | — | — |
| 1989-01-04 | $2.68 | $3.38 | 393,966 | — | — |
| 1989-01-03 | $2.68 | $3.38 | 880,570 | — | — |