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
- 1980-10-01 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 | $3.49 | $4.65 | 134,323 | — | — |
| 1989-12-28 | $3.47 | $4.64 | 33,809 | — | — |
| 1989-12-27 | $3.46 | $4.62 | 174,528 | — | — |
| 1989-12-26 | $3.47 | $4.64 | 171,787 | — | — |
| 1989-12-22 | $3.46 | $4.62 | 843,400 | — | — |
| 1989-12-21 | $3.46 | $4.62 | 100,514 | — | — |
| 1989-12-20 | $3.47 | $4.64 | 81,325 | — | — |
| 1989-12-19 | $3.43 | $4.58 | 139,805 | — | — |
| 1989-12-18 | $3.46 | $4.62 | 183,666 | — | — |
| 1989-12-15 | $3.50 | $4.67 | 249,456 | — | — |
| 1989-12-14 | $3.52 | $4.69 | 859,848 | — | — |
| 1989-12-13 | $3.50 | $4.67 | 123,358 | — | — |
| 1989-12-12 | $3.56 | $4.75 | 625,012 | — | — |
| 1989-12-11 | $3.60 | $4.80 | 89,548 | — | — |
| 1989-12-08 | $3.58 | $4.78 | 127,926 | — | — |
| 1989-12-07 | $3.67 | $4.89 | 217,475 | — | — |
| 1989-12-06 | $3.67 | $4.89 | 455,052 | — | — |
| 1989-12-05 | $3.68 | $4.91 | 434,036 | — | — |
| 1989-12-04 | $3.63 | $4.84 | 231,181 | — | — |
| 1989-12-01 | $3.68 | $4.91 | 293,317 | — | — |
| 1989-11-30 | $3.68 | $4.91 | 309,765 | — | — |
| 1989-11-29 | $3.64 | $4.85 | 250,370 | — | — |
| 1989-11-28 | $3.68 | $4.91 | 519,929 | — | — |
| 1989-11-27 | $3.67 | $4.89 | 186,407 | — | — |
| 1989-11-24 | $3.63 | $4.84 | 278,697 | — | — |
| 1989-11-22 | $3.56 | $4.75 | 139,805 | — | — |
| 1989-11-21 | $3.50 | $4.67 | 268,645 | — | — |
| 1989-11-20 | $3.39 | $4.53 | 216,561 | — | — |
| 1989-11-17 | $3.43 | $4.58 | 324,385 | — | — |
| 1989-11-16 | $3.37 | $4.49 | 87,721 | — | — |
| 1989-11-15 | $3.37 | $4.49 | 428,553 | — | — |
| 1989-11-14 | $3.26 | $4.34 | 332,609 | — | — |
| 1989-11-13 | $3.23 | $4.31 | 56,653 | — | — |
| 1989-11-10 | $3.23 | $4.31 | 77,670 | — | — |
| 1989-11-09 | $3.23 | $4.31 | 200,113 | — | — |
| 1989-11-08 | $3.17 | $4.23 | 370,073 | — | — |
| 1989-11-07 | $3.15 | $4.20 | 898,226 | — | — |
| 1989-11-06 | $3.17 | $4.23 | 155,339 | — | — |
| 1989-11-03 | $3.20 | $4.27 | 269,559 | — | — |
| 1989-11-02 | $3.23 | $4.31 | 158,994 | — | — |
| 1989-11-01 | $3.15 | $4.20 | 399,313 | — | — |
| 1989-10-31 | $3.11 | $4.14 | 299,713 | — | — |
| 1989-10-30 | $2.95 | $3.94 | 263,163 | — | — |
| 1989-10-27 | $2.90 | $3.87 | 204,682 | — | — |
| 1989-10-26 | $2.93 | $3.91 | 277,783 | — | — |
| 1989-10-25 | $2.95 | $3.94 | 124,271 | — | — |
| 1989-10-24 | $2.90 | $3.82 | 248,543 | — | — |
| 1989-10-23 | $2.93 | $3.85 | 453,225 | — | — |
| 1989-10-20 | $3.04 | $4.00 | 798,626 | — | — |
| 1989-10-19 | $3.04 | $4.00 | 644,201 | — | — |
| 1989-10-18 | $3.01 | $3.96 | 415,761 | — | — |
| 1989-10-17 | $3.11 | $4.09 | 251,284 | — | — |
| 1989-10-16 | $3.15 | $4.14 | 375,555 | — | — |
| 1989-10-13 | $3.17 | $4.18 | 374,642 | — | — |
| 1989-10-12 | $3.35 | $4.41 | 431,295 | — | — |
| 1989-10-11 | $3.39 | $4.47 | 171,787 | — | — |
| 1989-10-10 | $3.39 | $4.47 | 216,561 | — | — |
| 1989-10-09 | $3.43 | $4.52 | 135,236 | — | — |
| 1989-10-06 | $3.41 | $4.48 | 616,788 | — | — |
| 1989-10-05 | $3.38 | $4.45 | 52,084 | — | — |
| 1989-10-04 | $3.38 | $4.45 | 275,956 | — | — |
| 1989-10-03 | $3.38 | $4.45 | 238,491 | — | — |
| 1989-10-02 | $3.35 | $4.41 | 146,202 | — | — |
| 1989-09-29 | $3.34 | $4.39 | 132,495 | — | — |
| 1989-09-28 | $3.32 | $4.38 | 130,668 | — | — |
| 1989-09-27 | $3.31 | $4.36 | 135,236 | — | — |
| 1989-09-26 | $3.30 | $4.34 | 148,943 | — | — |
| 1989-09-25 | $3.30 | $4.34 | 85,893 | — | — |
| 1989-09-22 | $3.31 | $4.36 | 125,185 | — | — |
| 1989-09-21 | $3.30 | $4.34 | 273,214 | — | — |
| 1989-09-20 | $3.27 | $4.30 | 215,647 | — | — |
| 1989-09-19 | $3.26 | $4.29 | 1,561,616 | — | — |
| 1989-09-18 | $3.27 | $4.30 | 91,376 | — | — |
| 1989-09-15 | $3.23 | $4.25 | 637,804 | — | — |
| 1989-09-14 | $3.24 | $4.27 | 714,560 | — | — |
| 1989-09-13 | $3.28 | $4.32 | 585,720 | — | — |
| 1989-09-12 | $3.30 | $4.34 | 366,418 | — | — |
| 1989-09-11 | $3.30 | $4.34 | 79,497 | — | — |
| 1989-09-08 | $3.28 | $4.32 | 104,169 | — | — |
| 1989-09-07 | $3.26 | $4.29 | 46,602 | — | — |
| 1989-09-06 | $3.27 | $4.30 | 136,150 | — | — |
| 1989-09-05 | $3.30 | $4.34 | 108,737 | — | — |
| 1989-09-01 | $3.30 | $4.34 | 92,290 | — | — |
| 1989-08-31 | $3.28 | $4.32 | 1,052,652 | — | — |
| 1989-08-30 | $3.27 | $4.30 | 239,405 | — | — |
| 1989-08-29 | $3.26 | $4.29 | 116,048 | — | — |
| 1989-08-28 | $3.27 | $4.30 | 119,703 | — | — |
| 1989-08-25 | $3.26 | $4.29 | 86,807 | — | — |
| 1989-08-24 | $3.27 | $4.30 | 190,976 | — | — |
| 1989-08-23 | $3.24 | $4.27 | 164,477 | — | — |
| 1989-08-22 | $3.21 | $4.23 | 197,372 | — | — |
| 1989-08-21 | $3.24 | $4.27 | 212,906 | — | — |
| 1989-08-18 | $3.24 | $4.27 | 131,581 | — | — |
| 1989-08-17 | $3.19 | $4.20 | 276,869 | — | — |
| 1989-08-16 | $3.20 | $4.21 | 127,013 | — | — |
| 1989-08-15 | $3.17 | $4.18 | 122,444 | — | — |
| 1989-08-14 | $3.12 | $4.11 | 234,836 | — | — |
| 1989-08-11 | $3.19 | $4.20 | 211,992 | — | — |
| 1989-08-10 | $3.23 | $4.25 | 404,796 | — | — |
| 1989-08-09 | $3.27 | $4.30 | 221,130 | — | — |
| 1989-08-08 | $3.28 | $4.32 | 396,572 | — | — |
| 1989-08-07 | $3.30 | $4.34 | 382,865 | — | — |
| 1989-08-04 | $3.28 | $4.32 | 373,728 | — | — |
| 1989-08-03 | $3.24 | $4.27 | 531,808 | — | — |
| 1989-08-02 | $3.24 | $4.27 | 547,342 | — | — |
| 1989-08-01 | $3.19 | $4.20 | 500,740 | — | — |
| 1989-07-31 | $3.06 | $4.03 | 165,391 | — | — |
| 1989-07-28 | $3.04 | $4.00 | 121,530 | — | — |
| 1989-07-27 | $3.00 | $3.94 | 115,134 | — | — |
| 1989-07-26 | $2.98 | $3.93 | 156,253 | — | — |
| 1989-07-25 | $2.95 | $3.89 | 123,358 | — | — |
| 1989-07-24 | $3.00 | $3.89 | 83,152 | — | — |
| 1989-07-21 | $3.04 | $3.95 | 236,664 | — | — |
| 1989-07-20 | $3.00 | $3.89 | 373,728 | — | — |
| 1989-07-19 | $3.05 | $3.96 | 796,799 | — | — |
| 1989-07-18 | $2.89 | $3.75 | 135,236 | — | — |
| 1989-07-17 | $2.91 | $3.79 | 281,438 | — | — |
| 1989-07-14 | $2.91 | $3.79 | 507,137 | — | — |
| 1989-07-13 | $2.87 | $3.73 | 567,445 | — | — |
| 1989-07-12 | $2.90 | $3.77 | 434,036 | — | — |
| 1989-07-11 | $2.95 | $3.84 | 604,909 | — | — |
| 1989-07-10 | $2.78 | $3.61 | 296,972 | — | — |
| 1989-07-07 | $2.74 | $3.56 | 322,557 | — | — |
| 1989-07-06 | $2.72 | $3.54 | 631,408 | — | — |
| 1989-07-05 | $2.57 | $3.34 | 219,302 | — | — |
| 1989-07-03 | $2.60 | $3.38 | 43,860 | — | — |
| 1989-06-30 | $2.61 | $3.40 | 110,565 | — | — |
| 1989-06-29 | $2.65 | $3.45 | 403,882 | — | — |
| 1989-06-28 | $2.72 | $3.54 | 197,372 | — | — |
| 1989-06-27 | $2.69 | $3.50 | 78,583 | — | — |
| 1989-06-26 | $2.69 | $3.50 | 171,787 | — | — |
| 1989-06-23 | $2.68 | $3.48 | 321,644 | — | — |
| 1989-06-22 | $2.65 | $3.45 | 43,860 | — | — |
| 1989-06-21 | $2.65 | $3.45 | 105,996 | — | — |
| 1989-06-20 | $2.65 | $3.45 | 116,961 | — | — |
| 1989-06-19 | $2.67 | $3.47 | 247,629 | — | — |
| 1989-06-16 | $2.67 | $3.47 | 402,968 | — | — |
| 1989-06-15 | $2.64 | $3.43 | 92,290 | — | — |
| 1989-06-14 | $2.64 | $3.43 | 103,255 | — | — |
| 1989-06-13 | $2.64 | $3.43 | 66,704 | — | — |
| 1989-06-12 | $2.64 | $3.43 | 187,321 | — | — |
| 1989-06-09 | $2.63 | $3.41 | 49,343 | — | — |
| 1989-06-08 | $2.64 | $3.43 | 116,961 | — | — |
| 1989-06-07 | $2.65 | $3.45 | 158,080 | — | — |
| 1989-06-06 | $2.63 | $3.41 | 113,306 | — | — |
| 1989-06-05 | $2.60 | $3.38 | 189,148 | — | — |
| 1989-06-02 | $2.60 | $3.38 | 191,890 | — | — |
| 1989-06-01 | $2.56 | $3.32 | 225,699 | — | — |
| 1989-05-31 | $2.56 | $3.32 | 75,842 | — | — |
| 1989-05-30 | $2.57 | $3.34 | 184,580 | — | — |
| 1989-05-26 | $2.59 | $3.36 | 74,928 | — | — |
| 1989-05-25 | $2.61 | $3.40 | 102,341 | — | — |
| 1989-05-24 | $2.63 | $3.41 | 39,292 | — | — |
| 1989-05-23 | $2.63 | $3.41 | 262,249 | — | — |
| 1989-05-22 | $2.63 | $3.41 | 162,649 | — | — |
| 1989-05-19 | $2.59 | $3.36 | 390,176 | — | — |
| 1989-05-18 | $2.54 | $3.31 | 93,204 | — | — |
| 1989-05-17 | $2.56 | $3.32 | 112,392 | — | — |
| 1989-05-16 | $2.56 | $3.32 | 115,134 | — | — |
| 1989-05-15 | $2.57 | $3.34 | 327,126 | — | — |
| 1989-05-12 | $2.54 | $3.31 | 94,117 | — | — |
| 1989-05-11 | $2.52 | $3.27 | 117,875 | — | — |
| 1989-05-10 | $2.54 | $3.31 | 92,290 | — | — |
| 1989-05-09 | $2.54 | $3.31 | 84,066 | — | — |
| 1989-05-08 | $2.57 | $3.34 | 336,264 | — | — |
| 1989-05-05 | $2.57 | $3.34 | 514,447 | — | — |
| 1989-05-04 | $2.63 | $3.41 | 113,306 | — | — |
| 1989-05-03 | $2.67 | $3.47 | 246,715 | — | — |
| 1989-05-02 | $2.68 | $3.48 | 1,648,423 | — | — |
| 1989-05-01 | $2.65 | $3.45 | 139,805 | — | — |
| 1989-04-28 | $2.68 | $3.48 | 353,625 | — | — |
| 1989-04-27 | $2.72 | $3.54 | 138,892 | — | — |
| 1989-04-26 | $2.68 | $3.48 | 211,992 | — | — |
| 1989-04-25 | $2.63 | $3.41 | 286,007 | — | — |
| 1989-04-24 | $2.57 | $3.34 | 86,807 | — | — |
| 1989-04-21 | $2.63 | $3.37 | 282,352 | — | — |
| 1989-04-20 | $2.65 | $3.41 | 260,422 | — | — |
| 1989-04-19 | $2.63 | $3.37 | 119,703 | — | — |
| 1989-04-18 | $2.61 | $3.35 | 202,855 | — | — |
| 1989-04-17 | $2.57 | $3.30 | 161,736 | — | — |
| 1989-04-14 | $2.52 | $3.23 | 144,374 | — | — |
| 1989-04-13 | $2.46 | $3.16 | 116,961 | — | — |
| 1989-04-12 | $2.52 | $3.23 | 176,356 | — | — |
| 1989-04-11 | $2.42 | $3.11 | 42,947 | — | — |
| 1989-04-10 | $2.42 | $3.11 | 188,235 | — | — |
| 1989-04-07 | $2.41 | $3.09 | 245,801 | — | — |
| 1989-04-06 | $2.37 | $3.04 | 349,970 | — | — |
| 1989-04-05 | $2.35 | $3.02 | 261,335 | — | — |
| 1989-04-04 | $2.38 | $3.05 | 213,820 | — | — |
| 1989-04-03 | $2.38 | $3.05 | 109,651 | — | — |
| 1989-03-31 | $2.38 | $3.05 | 201,941 | — | — |
| 1989-03-30 | $2.35 | $3.02 | 1,311,246 | — | — |
| 1989-03-29 | $2.37 | $3.04 | 1,036,204 | — | — |
| 1989-03-28 | $2.37 | $3.04 | 89,548 | — | — |
| 1989-03-27 | $2.37 | $3.04 | 84,980 | — | — |
| 1989-03-23 | $2.37 | $3.04 | 46,602 | — | — |
| 1989-03-22 | $2.37 | $3.04 | 63,049 | — | — |
| 1989-03-21 | $2.37 | $3.04 | 166,304 | — | — |
| 1989-03-20 | $2.35 | $3.02 | 187,321 | — | — |
| 1989-03-17 | $2.35 | $3.02 | 333,522 | — | — |
| 1989-03-16 | $2.38 | $3.05 | 122,444 | — | — |
| 1989-03-15 | $2.38 | $3.05 | 31,982 | — | — |
| 1989-03-14 | $2.37 | $3.04 | 147,115 | — | — |
| 1989-03-13 | $2.39 | $3.07 | 88,635 | — | — |
| 1989-03-10 | $2.38 | $3.05 | 60,308 | — | — |
| 1989-03-09 | $2.42 | $3.11 | 136,150 | — | — |
| 1989-03-08 | $2.43 | $3.13 | 60,308 | — | — |
| 1989-03-07 | $2.45 | $3.14 | 104,169 | — | — |
| 1989-03-06 | $2.43 | $3.13 | 180,011 | — | — |
| 1989-03-03 | $2.45 | $3.14 | 73,101 | — | — |
| 1989-03-02 | $2.46 | $3.16 | 167,218 | — | — |
| 1989-03-01 | $2.42 | $3.11 | 143,460 | — | — |
| 1989-02-28 | $2.45 | $3.14 | 77,670 | — | — |
| 1989-02-27 | $2.39 | $3.07 | 29,240 | — | — |
| 1989-02-24 | $2.41 | $3.09 | 162,649 | — | — |
| 1989-02-23 | $2.41 | $3.09 | 53,912 | — | — |
| 1989-02-22 | $2.39 | $3.07 | 208,337 | — | — |
| 1989-02-21 | $2.46 | $3.16 | 195,545 | — | — |
| 1989-02-17 | $2.42 | $3.11 | 74,928 | — | — |
| 1989-02-16 | $2.43 | $3.13 | 105,996 | — | — |
| 1989-02-15 | $2.43 | $3.13 | 473,328 | — | — |
| 1989-02-14 | $2.38 | $3.05 | 207,424 | — | — |
| 1989-02-13 | $2.35 | $3.02 | 158,080 | — | — |
| 1989-02-10 | $2.33 | $2.98 | 135,236 | — | — |
| 1989-02-09 | $2.34 | $3.00 | 94,117 | — | — |
| 1989-02-08 | $2.33 | $2.98 | 181,838 | — | — |
| 1989-02-07 | $2.31 | $2.97 | 108,737 | — | — |
| 1989-02-06 | $2.30 | $2.95 | 80,411 | — | — |
| 1989-02-03 | $2.30 | $2.95 | 108,737 | — | — |
| 1989-02-02 | $2.30 | $2.95 | 153,512 | — | — |
| 1989-02-01 | $2.30 | $2.95 | 110,565 | — | — |
| 1989-01-31 | $2.31 | $2.97 | 188,235 | — | — |
| 1989-01-30 | $2.30 | $2.95 | 154,425 | — | — |
| 1989-01-27 | $2.30 | $2.95 | 121,530 | — | — |
| 1989-01-26 | $2.31 | $2.97 | 301,541 | — | — |
| 1989-01-25 | $2.30 | $2.95 | 324,385 | — | — |
| 1989-01-24 | $2.33 | $2.94 | 589,375 | — | — |
| 1989-01-23 | $2.27 | $2.87 | 173,614 | — | — |
| 1989-01-20 | $2.28 | $2.89 | 409,364 | — | — |
| 1989-01-19 | $2.35 | $2.98 | 789,489 | — | — |
| 1989-01-18 | $2.43 | $3.08 | 526,326 | — | — |
| 1989-01-17 | $2.31 | $2.93 | 423,071 | — | — |
| 1989-01-16 | $2.23 | $2.82 | 434,036 | — | — |
| 1989-01-13 | $2.20 | $2.79 | 153,512 | — | — |
| 1989-01-12 | $2.20 | $2.79 | 311,592 | — | — |
| 1989-01-11 | $2.20 | $2.79 | 423,985 | — | — |
| 1989-01-10 | $2.13 | $2.70 | 553,739 | — | — |
| 1989-01-09 | $2.13 | $2.70 | 69,446 | — | — |
| 1989-01-06 | $2.13 | $2.70 | 217,475 | — | — |
| 1989-01-05 | $2.12 | $2.68 | 338,091 | — | — |
| 1989-01-04 | $2.12 | $2.68 | 206,510 | — | — |
| 1989-01-03 | $2.05 | $2.60 | 133,409 | — | — |