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
- 1980-03-17 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 | $2.81 | $3.14 | 1,151,213 | — | — |
| 1989-12-28 | $2.70 | $3.01 | 789,750 | — | — |
| 1989-12-27 | $2.65 | $2.96 | 338,681 | — | — |
| 1989-12-26 | $2.62 | $2.92 | 426,769 | — | — |
| 1989-12-22 | $2.68 | $3.00 | 391,838 | — | — |
| 1989-12-21 | $2.68 | $2.95 | 1,518,750 | — | — |
| 1989-12-20 | $2.77 | $3.04 | 645,469 | — | — |
| 1989-12-19 | $2.77 | $3.04 | 358,425 | — | — |
| 1989-12-18 | $2.75 | $3.02 | 478,406 | — | — |
| 1989-12-15 | $2.80 | $3.08 | 1,584,056 | — | — |
| 1989-12-14 | $2.86 | $3.15 | 338,681 | — | — |
| 1989-12-13 | $2.83 | $3.11 | 177,694 | — | — |
| 1989-12-12 | $2.85 | $3.13 | 297,675 | — | — |
| 1989-12-11 | $2.86 | $3.15 | 171,619 | — | — |
| 1989-12-08 | $2.86 | $3.15 | 782,156 | — | — |
| 1989-12-07 | $2.90 | $3.18 | 150,356 | — | — |
| 1989-12-06 | $2.90 | $3.18 | 675,844 | — | — |
| 1989-12-05 | $2.91 | $3.20 | 282,488 | — | — |
| 1989-12-04 | $2.96 | $3.26 | 476,888 | — | — |
| 1989-12-01 | $3.01 | $3.31 | 1,252,969 | — | — |
| 1989-11-30 | $2.93 | $3.22 | 759,375 | — | — |
| 1989-11-29 | $2.88 | $3.17 | 533,081 | — | — |
| 1989-11-28 | $2.84 | $3.12 | 513,338 | — | — |
| 1989-11-27 | $2.81 | $3.09 | 773,044 | — | — |
| 1989-11-24 | $2.78 | $3.06 | 135,169 | — | — |
| 1989-11-22 | $2.80 | $3.08 | 542,194 | — | — |
| 1989-11-21 | $2.80 | $3.08 | 642,431 | — | — |
| 1989-11-20 | $2.78 | $3.06 | 584,719 | — | — |
| 1989-11-17 | $2.72 | $2.99 | 273,375 | — | — |
| 1989-11-16 | $2.68 | $2.95 | 467,775 | — | — |
| 1989-11-15 | $2.63 | $2.90 | 791,269 | — | — |
| 1989-11-14 | $2.56 | $2.81 | 636,356 | — | — |
| 1989-11-13 | $2.57 | $2.82 | 505,744 | — | — |
| 1989-11-10 | $2.52 | $2.72 | 833,794 | — | — |
| 1989-11-09 | $2.55 | $2.76 | 378,169 | — | — |
| 1989-11-08 | $2.58 | $2.79 | 750,263 | — | — |
| 1989-11-07 | $2.52 | $2.72 | 1,073,756 | — | — |
| 1989-11-06 | $2.53 | $2.74 | 811,013 | — | — |
| 1989-11-03 | $2.65 | $2.87 | 678,881 | — | — |
| 1989-11-02 | $2.70 | $2.92 | 323,494 | — | — |
| 1989-11-01 | $2.75 | $2.97 | 490,556 | — | — |
| 1989-10-31 | $2.75 | $2.97 | 443,475 | — | — |
| 1989-10-30 | $2.73 | $2.95 | 543,713 | — | — |
| 1989-10-27 | $2.78 | $3.01 | 335,644 | — | — |
| 1989-10-26 | $2.81 | $3.04 | 1,037,306 | — | — |
| 1989-10-25 | $2.85 | $3.08 | 1,351,688 | — | — |
| 1989-10-24 | $2.83 | $3.06 | 1,559,756 | — | — |
| 1989-10-23 | $2.93 | $3.17 | 366,019 | — | — |
| 1989-10-20 | $2.91 | $3.15 | 1,353,206 | — | — |
| 1989-10-19 | $2.86 | $3.10 | 1,008,450 | — | — |
| 1989-10-18 | $2.77 | $2.99 | 259,706 | — | — |
| 1989-10-17 | $2.80 | $3.03 | 612,056 | — | — |
| 1989-10-16 | $2.80 | $3.03 | 2,673,000 | — | — |
| 1989-10-13 | $2.81 | $3.04 | 1,236,263 | — | — |
| 1989-10-12 | $2.88 | $3.11 | 486,000 | — | — |
| 1989-10-11 | $2.90 | $3.13 | 777,600 | — | — |
| 1989-10-10 | $2.90 | $3.13 | 646,988 | — | — |
| 1989-10-09 | $2.93 | $3.17 | 528,525 | — | — |
| 1989-10-06 | $2.88 | $3.11 | 1,158,806 | — | — |
| 1989-10-05 | $2.85 | $3.08 | 1,146,656 | — | — |
| 1989-10-04 | $2.86 | $3.10 | 3,670,819 | — | — |
| 1989-10-03 | $2.72 | $2.94 | 6,055,256 | — | — |
| 1989-10-02 | $2.72 | $2.94 | 1,132,988 | — | — |
| 1989-09-29 | $2.72 | $2.94 | 1,380,544 | — | — |
| 1989-09-28 | $2.77 | $2.99 | 651,544 | — | — |
| 1989-09-27 | $2.80 | $3.03 | 1,205,888 | — | — |
| 1989-09-26 | $2.82 | $3.05 | 1,719,225 | — | — |
| 1989-09-25 | $2.86 | $3.10 | 520,931 | — | — |
| 1989-09-22 | $2.89 | $3.12 | 326,531 | — | — |
| 1989-09-21 | $2.90 | $3.13 | 1,122,356 | — | — |
| 1989-09-20 | $2.88 | $3.11 | 725,963 | — | — |
| 1989-09-19 | $2.98 | $3.22 | 745,706 | — | — |
| 1989-09-18 | $2.98 | $3.22 | 201,994 | — | — |
| 1989-09-15 | $2.98 | $3.22 | 1,742,006 | — | — |
| 1989-09-14 | $2.88 | $3.11 | 1,702,519 | — | — |
| 1989-09-13 | $3.11 | $3.36 | 1,293,975 | — | — |
| 1989-09-12 | $3.14 | $3.40 | 440,438 | — | — |
| 1989-09-11 | $3.19 | $3.45 | 297,675 | — | — |
| 1989-09-08 | $3.24 | $3.51 | 832,275 | — | — |
| 1989-09-07 | $3.26 | $3.52 | 413,100 | — | — |
| 1989-09-06 | $3.29 | $3.56 | 797,344 | — | — |
| 1989-09-05 | $3.31 | $3.58 | 589,275 | — | — |
| 1989-09-01 | $3.34 | $3.61 | 754,819 | — | — |
| 1989-08-31 | $3.29 | $3.56 | 299,194 | — | — |
| 1989-08-30 | $3.30 | $3.57 | 282,488 | — | — |
| 1989-08-29 | $3.29 | $3.56 | 444,994 | — | — |
| 1989-08-28 | $3.24 | $3.51 | 302,231 | — | — |
| 1989-08-25 | $3.23 | $3.49 | 912,769 | — | — |
| 1989-08-24 | $3.18 | $3.44 | 1,354,725 | — | — |
| 1989-08-23 | $3.19 | $3.45 | 458,663 | — | — |
| 1989-08-22 | $3.19 | $3.45 | 306,788 | — | — |
| 1989-08-21 | $3.21 | $3.47 | 399,431 | — | — |
| 1989-08-18 | $3.21 | $3.47 | 353,869 | — | — |
| 1989-08-17 | $3.19 | $3.45 | 536,119 | — | — |
| 1989-08-16 | $3.19 | $3.45 | 1,125,394 | — | — |
| 1989-08-15 | $3.06 | $3.31 | 581,681 | — | — |
| 1989-08-14 | $3.03 | $3.23 | 189,844 | — | — |
| 1989-08-11 | $3.03 | $3.23 | 1,409,400 | — | — |
| 1989-08-10 | $3.09 | $3.30 | 2,167,256 | — | — |
| 1989-08-09 | $3.09 | $3.30 | 1,415,475 | — | — |
| 1989-08-08 | $3.09 | $3.30 | 1,682,775 | — | — |
| 1989-08-07 | $3.05 | $3.25 | 859,613 | — | — |
| 1989-08-04 | $3.06 | $3.27 | 835,313 | — | — |
| 1989-08-03 | $3.05 | $3.25 | 2,335,838 | — | — |
| 1989-08-02 | $3.05 | $3.25 | 463,219 | — | — |
| 1989-08-01 | $3.00 | $3.20 | 2,454,300 | — | — |
| 1989-07-31 | $3.01 | $3.21 | 709,256 | — | — |
| 1989-07-28 | $3.03 | $3.23 | 586,238 | — | — |
| 1989-07-27 | $3.00 | $3.20 | 716,850 | — | — |
| 1989-07-26 | $2.98 | $3.18 | 417,656 | — | — |
| 1989-07-25 | $2.99 | $3.19 | 1,462,556 | — | — |
| 1989-07-24 | $2.98 | $3.18 | 297,675 | — | — |
| 1989-07-21 | $3.00 | $3.20 | 1,502,044 | — | — |
| 1989-07-20 | $3.01 | $3.21 | 906,694 | — | — |
| 1989-07-19 | $3.05 | $3.25 | 1,540,013 | — | — |
| 1989-07-18 | $3.03 | $3.23 | 1,963,744 | — | — |
| 1989-07-17 | $3.06 | $3.27 | 924,919 | — | — |
| 1989-07-14 | $3.05 | $3.25 | 2,135,363 | — | — |
| 1989-07-13 | $3.07 | $3.27 | 511,819 | — | — |
| 1989-07-12 | $3.05 | $3.25 | 949,219 | — | — |
| 1989-07-11 | $3.09 | $3.30 | 5,447,756 | — | — |
| 1989-07-10 | $3.09 | $3.30 | 2,408,738 | — | — |
| 1989-07-07 | $3.17 | $3.38 | 845,944 | — | — |
| 1989-07-06 | $3.21 | $3.42 | 879,356 | — | — |
| 1989-07-05 | $3.24 | $3.46 | 662,175 | — | — |
| 1989-07-03 | $3.25 | $3.47 | 325,013 | — | — |
| 1989-06-30 | $3.26 | $3.48 | 537,638 | — | — |
| 1989-06-29 | $3.26 | $3.48 | 757,856 | — | — |
| 1989-06-28 | $3.28 | $3.49 | 1,476,225 | — | — |
| 1989-06-27 | $3.28 | $3.49 | 1,088,944 | — | — |
| 1989-06-26 | $3.31 | $3.53 | 548,269 | — | — |
| 1989-06-23 | $3.31 | $3.53 | 1,459,519 | — | — |
| 1989-06-22 | $3.31 | $3.53 | 411,581 | — | — |
| 1989-06-21 | $3.31 | $3.53 | 206,550 | — | — |
| 1989-06-20 | $3.28 | $3.49 | 3,178,744 | — | — |
| 1989-06-19 | $3.31 | $3.53 | 598,388 | — | — |
| 1989-06-16 | $3.31 | $3.53 | 1,573,425 | — | — |
| 1989-06-15 | $3.28 | $3.49 | 943,144 | — | — |
| 1989-06-14 | $3.28 | $3.49 | 159,469 | — | — |
| 1989-06-13 | $3.29 | $3.51 | 1,064,644 | — | — |
| 1989-06-12 | $3.29 | $3.51 | 862,650 | — | — |
| 1989-06-09 | $3.29 | $3.51 | 806,456 | — | — |
| 1989-06-08 | $3.28 | $3.49 | 1,649,363 | — | — |
| 1989-06-07 | $3.28 | $3.49 | 669,769 | — | — |
| 1989-06-06 | $3.24 | $3.46 | 569,531 | — | — |
| 1989-06-05 | $3.23 | $3.44 | 277,931 | — | — |
| 1989-06-02 | $3.29 | $3.51 | 520,931 | — | — |
| 1989-06-01 | $3.26 | $3.48 | 508,781 | — | — |
| 1989-05-31 | $3.28 | $3.49 | 1,287,900 | — | — |
| 1989-05-30 | $3.31 | $3.53 | 239,963 | — | — |
| 1989-05-26 | $3.34 | $3.56 | 80,494 | — | — |
| 1989-05-25 | $3.31 | $3.53 | 577,125 | — | — |
| 1989-05-24 | $3.37 | $3.60 | 482,963 | — | — |
| 1989-05-23 | $3.36 | $3.58 | 593,831 | — | — |
| 1989-05-22 | $3.37 | $3.60 | 173,138 | — | — |
| 1989-05-19 | $3.36 | $3.58 | 817,088 | — | — |
| 1989-05-18 | $3.28 | $3.49 | 994,781 | — | — |
| 1989-05-17 | $3.31 | $3.53 | 233,888 | — | — |
| 1989-05-16 | $3.28 | $3.49 | 82,013 | — | — |
| 1989-05-15 | $3.33 | $3.50 | 975,038 | — | — |
| 1989-05-12 | $3.33 | $3.50 | 1,006,931 | — | — |
| 1989-05-11 | $3.31 | $3.49 | 39,488 | — | — |
| 1989-05-10 | $3.31 | $3.49 | 400,950 | — | — |
| 1989-05-09 | $3.31 | $3.49 | 985,669 | — | — |
| 1989-05-08 | $3.36 | $3.54 | 1,040,344 | — | — |
| 1989-05-05 | $3.41 | $3.59 | 678,881 | — | — |
| 1989-05-04 | $3.41 | $3.59 | 341,719 | — | — |
| 1989-05-03 | $3.41 | $3.59 | 349,313 | — | — |
| 1989-05-02 | $3.37 | $3.55 | 400,950 | — | — |
| 1989-05-01 | $3.34 | $3.52 | 141,244 | — | — |
| 1989-04-28 | $3.31 | $3.49 | 1,009,969 | — | — |
| 1989-04-27 | $3.31 | $3.49 | 458,663 | — | — |
| 1989-04-26 | $3.26 | $3.43 | 1,527,863 | — | — |
| 1989-04-25 | $3.20 | $3.37 | 1,505,081 | — | — |
| 1989-04-24 | $3.24 | $3.42 | 1,429,144 | — | — |
| 1989-04-21 | $3.24 | $3.42 | 1,189,181 | — | — |
| 1989-04-20 | $3.21 | $3.38 | 754,819 | — | — |
| 1989-04-19 | $3.19 | $3.36 | 2,288,756 | — | — |
| 1989-04-18 | $3.18 | $3.35 | 1,149,694 | — | — |
| 1989-04-17 | $3.16 | $3.33 | 50,119 | — | — |
| 1989-04-14 | $3.18 | $3.35 | 3,450,600 | — | — |
| 1989-04-13 | $3.16 | $3.33 | 580,163 | — | — |
| 1989-04-12 | $3.19 | $3.36 | 337,163 | — | — |
| 1989-04-11 | $3.19 | $3.36 | 416,138 | — | — |
| 1989-04-10 | $3.21 | $3.38 | 595,350 | — | — |
| 1989-04-07 | $3.21 | $3.38 | 372,094 | — | — |
| 1989-04-06 | $3.18 | $3.35 | 4,966,313 | — | — |
| 1989-04-05 | $3.23 | $3.40 | 7,311,263 | — | — |
| 1989-04-04 | $3.21 | $3.38 | 2,349,506 | — | — |
| 1989-04-03 | $3.16 | $3.33 | 691,031 | — | — |
| 1989-03-31 | $3.19 | $3.36 | 1,057,050 | — | — |
| 1989-03-30 | $3.18 | $3.35 | 551,306 | — | — |
| 1989-03-29 | $3.24 | $3.42 | 1,928,813 | — | — |
| 1989-03-28 | $3.09 | $3.26 | 109,350 | — | — |
| 1989-03-27 | $3.11 | $3.28 | 516,375 | — | — |
| 1989-03-23 | $3.13 | $3.29 | 811,013 | — | — |
| 1989-03-22 | $3.14 | $3.31 | 341,719 | — | — |
| 1989-03-21 | $3.14 | $3.31 | 634,838 | — | — |
| 1989-03-20 | $3.13 | $3.29 | 853,538 | — | — |
| 1989-03-17 | $3.13 | $3.29 | 1,344,094 | — | — |
| 1989-03-16 | $3.18 | $3.35 | 615,094 | — | — |
| 1989-03-15 | $3.14 | $3.31 | 1,192,219 | — | — |
| 1989-03-14 | $3.13 | $3.29 | 530,044 | — | — |
| 1989-03-13 | $3.09 | $3.26 | 836,831 | — | — |
| 1989-03-10 | $3.03 | $3.19 | 817,088 | — | — |
| 1989-03-09 | $3.04 | $3.20 | 1,896,919 | — | — |
| 1989-03-08 | $3.01 | $3.17 | 546,750 | — | — |
| 1989-03-07 | $3.00 | $3.16 | 1,585,575 | — | — |
| 1989-03-06 | $3.03 | $3.19 | 914,288 | — | — |
| 1989-03-03 | $2.90 | $3.05 | 1,517,231 | — | — |
| 1989-03-02 | $2.86 | $3.02 | 568,013 | — | — |
| 1989-03-01 | $2.78 | $2.93 | 347,794 | — | — |
| 1989-02-28 | $2.78 | $2.93 | 2,000,194 | — | — |
| 1989-02-27 | $2.73 | $2.88 | 944,663 | — | — |
| 1989-02-24 | $2.75 | $2.90 | 1,330,425 | — | — |
| 1989-02-23 | $2.75 | $2.90 | 2,392,031 | — | — |
| 1989-02-22 | $2.75 | $2.90 | 420,694 | — | — |
| 1989-02-21 | $2.81 | $2.97 | 121,500 | — | — |
| 1989-02-17 | $2.85 | $3.00 | 502,706 | — | — |
| 1989-02-16 | $2.78 | $2.93 | 147,319 | — | — |
| 1989-02-15 | $2.80 | $2.95 | 200,475 | — | — |
| 1989-02-14 | $2.80 | $2.95 | 402,469 | — | — |
| 1989-02-13 | $2.78 | $2.93 | 776,081 | — | — |
| 1989-02-10 | $2.81 | $2.97 | 198,956 | — | — |
| 1989-02-09 | $2.85 | $3.00 | 3,063,319 | — | — |
| 1989-02-08 | $2.86 | $3.01 | 2,262,938 | — | — |
| 1989-02-07 | $2.83 | $2.98 | 1,840,725 | — | — |
| 1989-02-06 | $2.83 | $2.98 | 388,800 | — | — |
| 1989-02-03 | $2.90 | $3.05 | 397,913 | — | — |
| 1989-02-02 | $2.95 | $3.10 | 560,419 | — | — |
| 1989-02-01 | $2.95 | $3.10 | 656,100 | — | — |
| 1989-01-31 | $2.96 | $3.12 | 806,456 | — | — |
| 1989-01-30 | $3.00 | $3.16 | 451,069 | — | — |
| 1989-01-27 | $2.96 | $3.12 | 581,681 | — | — |
| 1989-01-26 | $2.91 | $3.07 | 2,332,800 | — | — |
| 1989-01-25 | $2.86 | $3.02 | 537,638 | — | — |
| 1989-01-24 | $2.81 | $2.97 | 979,594 | — | — |
| 1989-01-23 | $2.78 | $2.93 | 2,398,106 | — | — |
| 1989-01-20 | $2.78 | $2.93 | 1,201,331 | — | — |
| 1989-01-19 | $2.77 | $2.91 | 241,481 | — | — |
| 1989-01-18 | $2.77 | $2.91 | 543,713 | — | — |
| 1989-01-17 | $2.75 | $2.90 | 2,512,013 | — | — |
| 1989-01-16 | $2.74 | $2.89 | 296,156 | — | — |
| 1989-01-13 | $2.73 | $2.88 | 508,781 | — | — |
| 1989-01-12 | $2.75 | $2.90 | 1,158,806 | — | — |
| 1989-01-11 | $2.70 | $2.84 | 2,018,419 | — | — |
| 1989-01-10 | $2.70 | $2.84 | 495,113 | — | — |
| 1989-01-09 | $2.72 | $2.86 | 1,054,013 | — | — |
| 1989-01-06 | $2.70 | $2.84 | 425,250 | — | — |
| 1989-01-05 | $2.70 | $2.84 | 1,029,713 | — | — |
| 1989-01-04 | $2.72 | $2.86 | 691,031 | — | — |
| 1989-01-03 | $2.68 | $2.83 | 1,295,494 | — | — |