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
- 1973-05-03 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 | $3.08 | $3.08 | 145,624 | — | — |
| 1989-12-28 | $3.04 | $3.04 | 26,802 | — | — |
| 1989-12-27 | $2.99 | $2.99 | 9,827 | — | — |
| 1989-12-26 | $2.99 | $2.99 | 56,284 | — | — |
| 1989-12-22 | $2.97 | $2.97 | 16,975 | — | — |
| 1989-12-21 | $2.99 | $2.99 | 78,619 | — | — |
| 1989-12-20 | $3.02 | $3.02 | 6,254 | — | — |
| 1989-12-19 | $2.99 | $2.99 | 281,421 | — | — |
| 1989-12-18 | $2.99 | $2.99 | 228,710 | — | — |
| 1989-12-15 | $3.05 | $3.05 | 166,172 | — | — |
| 1989-12-14 | $3.12 | $3.12 | 105,421 | — | — |
| 1989-12-13 | $3.11 | $3.11 | 187,614 | — | — |
| 1989-12-12 | $3.08 | $3.08 | 249,259 | — | — |
| 1989-12-11 | $3.05 | $3.05 | 25,015 | — | — |
| 1989-12-08 | $3.13 | $3.13 | 77,726 | — | — |
| 1989-12-07 | $3.02 | $3.02 | 14,294 | — | — |
| 1989-12-06 | $3.02 | $3.02 | 43,777 | — | — |
| 1989-12-05 | $2.97 | $2.97 | 11,614 | — | — |
| 1989-12-04 | $2.97 | $2.97 | 89,340 | — | — |
| 1989-12-01 | $2.91 | $2.91 | 18,761 | — | — |
| 1989-11-30 | $2.94 | $2.94 | 7,147 | — | — |
| 1989-11-29 | $2.97 | $2.97 | 208,162 | — | — |
| 1989-11-28 | $2.94 | $2.94 | 99,167 | — | — |
| 1989-11-27 | $2.85 | $2.85 | 35,736 | — | — |
| 1989-11-24 | $2.88 | $2.88 | 3,574 | — | — |
| 1989-11-22 | $2.88 | $2.88 | 114,355 | — | — |
| 1989-11-21 | $2.97 | $2.97 | 68,792 | — | — |
| 1989-11-20 | $2.99 | $2.99 | 92,020 | — | — |
| 1989-11-17 | $3.13 | $3.13 | 18,761 | — | — |
| 1989-11-16 | $3.08 | $3.08 | 179,573 | — | — |
| 1989-11-15 | $3.11 | $3.11 | 104,528 | — | — |
| 1989-11-14 | $3.16 | $3.16 | 386,842 | — | — |
| 1989-11-13 | $3.16 | $3.16 | 529,786 | — | — |
| 1989-11-10 | $3.11 | $3.11 | 8,041 | — | — |
| 1989-11-09 | $3.13 | $3.13 | 32,162 | — | — |
| 1989-11-08 | $3.16 | $3.16 | 163,492 | — | — |
| 1989-11-07 | $3.13 | $3.13 | 35,736 | — | — |
| 1989-11-06 | $3.16 | $3.16 | 57,178 | — | — |
| 1989-11-03 | $3.19 | $3.19 | 28,589 | — | — |
| 1989-11-02 | $3.19 | $3.19 | 11,614 | — | — |
| 1989-11-01 | $3.22 | $3.22 | 109,888 | — | — |
| 1989-10-31 | $3.16 | $3.16 | 168,853 | — | — |
| 1989-10-30 | $3.08 | $3.08 | 27,695 | — | — |
| 1989-10-27 | $3.08 | $3.08 | 76,832 | — | — |
| 1989-10-26 | $3.13 | $3.13 | 893 | — | — |
| 1989-10-25 | $3.13 | $3.13 | 93,807 | — | — |
| 1989-10-24 | $3.13 | $3.13 | 63,431 | — | — |
| 1989-10-23 | $3.19 | $3.19 | 687,025 | — | — |
| 1989-10-20 | $3.19 | $3.19 | 6,254 | — | — |
| 1989-10-19 | $3.13 | $3.13 | 19,655 | — | — |
| 1989-10-18 | $3.13 | $3.13 | 50,924 | — | — |
| 1989-10-17 | $3.13 | $3.13 | 209,949 | — | — |
| 1989-10-16 | $3.11 | $3.11 | 412,751 | — | — |
| 1989-10-13 | $3.16 | $3.16 | 30,376 | — | — |
| 1989-10-12 | $3.19 | $3.19 | 161,705 | — | — |
| 1989-10-11 | $3.18 | $3.18 | 159,025 | — | — |
| 1989-10-10 | $3.13 | $3.13 | 921,095 | — | — |
| 1989-10-09 | $3.18 | $3.18 | 1,451,775 | — | — |
| 1989-10-06 | $3.30 | $3.30 | 79,513 | — | — |
| 1989-10-05 | $3.39 | $3.39 | 149,198 | — | — |
| 1989-10-04 | $3.47 | $3.47 | 60,751 | — | — |
| 1989-10-03 | $3.47 | $3.47 | 40,203 | — | — |
| 1989-10-02 | $3.47 | $3.47 | 67,005 | — | — |
| 1989-09-29 | $3.47 | $3.47 | 21,442 | — | — |
| 1989-09-28 | $3.47 | $3.47 | 404,710 | — | — |
| 1989-09-27 | $3.27 | $3.27 | 280,528 | — | — |
| 1989-09-26 | $3.25 | $3.25 | 360,934 | — | — |
| 1989-09-25 | $3.27 | $3.27 | 155,452 | — | — |
| 1989-09-22 | $3.33 | $3.33 | 310,903 | — | — |
| 1989-09-21 | $3.39 | $3.39 | 56,284 | — | — |
| 1989-09-20 | $3.43 | $3.43 | 288,568 | — | — |
| 1989-09-19 | $3.53 | $3.53 | 92,914 | — | — |
| 1989-09-18 | $3.58 | $3.58 | 310,010 | — | — |
| 1989-09-15 | $3.67 | $3.67 | 150,985 | — | — |
| 1989-09-14 | $3.67 | $3.67 | 44,670 | — | — |
| 1989-09-13 | $3.67 | $3.67 | 143,837 | — | — |
| 1989-09-12 | $3.64 | $3.64 | 277,847 | — | — |
| 1989-09-11 | $3.61 | $3.61 | 214,416 | — | — |
| 1989-09-08 | $3.67 | $3.67 | 118,822 | — | — |
| 1989-09-07 | $3.67 | $3.67 | 353,786 | — | — |
| 1989-09-06 | $3.64 | $3.64 | 205,482 | — | — |
| 1989-09-05 | $3.61 | $3.61 | 572,669 | — | — |
| 1989-09-01 | $3.61 | $3.61 | 67,898 | — | — |
| 1989-08-31 | $3.64 | $3.64 | 147,411 | — | — |
| 1989-08-30 | $3.61 | $3.61 | 195,655 | — | — |
| 1989-08-29 | $3.58 | $3.58 | 469,035 | — | — |
| 1989-08-28 | $3.53 | $3.53 | 650,395 | — | — |
| 1989-08-25 | $3.58 | $3.58 | 234,071 | — | — |
| 1989-08-24 | $3.68 | $3.68 | 249,259 | — | — |
| 1989-08-23 | $3.67 | $3.67 | 238,538 | — | — |
| 1989-08-22 | $3.64 | $3.64 | 401,137 | — | — |
| 1989-08-21 | $3.61 | $3.61 | 254,619 | — | — |
| 1989-08-18 | $3.61 | $3.61 | 418,111 | — | — |
| 1989-08-17 | $3.58 | $3.58 | 695,065 | — | — |
| 1989-08-16 | $3.64 | $3.64 | 20,548 | — | — |
| 1989-08-15 | $3.64 | $3.64 | 646,822 | — | — |
| 1989-08-14 | $3.64 | $3.64 | 1,310,618 | — | — |
| 1989-08-11 | $3.67 | $3.67 | 575,350 | — | — |
| 1989-08-10 | $3.83 | $3.83 | 645,035 | — | — |
| 1989-08-09 | $3.78 | $3.78 | 1,802,881 | — | — |
| 1989-08-08 | $3.78 | $3.78 | 1,444,628 | — | — |
| 1989-08-07 | $3.61 | $3.61 | 611,086 | — | — |
| 1989-08-04 | $3.53 | $3.53 | 600,365 | — | — |
| 1989-08-03 | $3.61 | $3.61 | 976,486 | — | — |
| 1989-08-02 | $3.50 | $3.50 | 103,634 | — | — |
| 1989-08-01 | $3.50 | $3.50 | 598,578 | — | — |
| 1989-07-31 | $3.50 | $3.50 | 335,025 | — | — |
| 1989-07-28 | $3.47 | $3.47 | 268,913 | — | — |
| 1989-07-27 | $3.50 | $3.50 | 525,319 | — | — |
| 1989-07-26 | $3.50 | $3.50 | 413,644 | — | — |
| 1989-07-25 | $3.30 | $3.30 | 168,853 | — | — |
| 1989-07-24 | $3.29 | $3.29 | 427,939 | — | — |
| 1989-07-21 | $3.27 | $3.27 | 277,847 | — | — |
| 1989-07-20 | $3.30 | $3.30 | 112,568 | — | — |
| 1989-07-19 | $3.33 | $3.33 | 111,675 | — | — |
| 1989-07-18 | $3.33 | $3.33 | 173,320 | — | — |
| 1989-07-17 | $3.33 | $3.33 | 78,619 | — | — |
| 1989-07-14 | $3.33 | $3.33 | 410,964 | — | — |
| 1989-07-13 | $3.36 | $3.36 | 167,066 | — | — |
| 1989-07-12 | $3.30 | $3.30 | 467,248 | — | — |
| 1989-07-11 | $3.39 | $3.39 | 86,660 | — | — |
| 1989-07-10 | $3.39 | $3.39 | 243,005 | — | — |
| 1989-07-07 | $3.50 | $3.50 | 648,608 | — | — |
| 1989-07-06 | $3.25 | $3.25 | 353,786 | — | — |
| 1989-07-05 | $3.05 | $3.05 | 134,010 | — | — |
| 1989-07-03 | $2.99 | $2.99 | 72,365 | — | — |
| 1989-06-30 | $2.99 | $2.99 | 608,405 | — | — |
| 1989-06-29 | $2.99 | $2.99 | 289,462 | — | — |
| 1989-06-28 | $3.13 | $3.13 | 192,081 | — | — |
| 1989-06-27 | $3.20 | $3.20 | 42,883 | — | — |
| 1989-06-26 | $3.22 | $3.22 | 112,568 | — | — |
| 1989-06-23 | $3.22 | $3.22 | 29,482 | — | — |
| 1989-06-22 | $3.25 | $3.25 | 339,492 | — | — |
| 1989-06-21 | $3.27 | $3.27 | 83,086 | — | — |
| 1989-06-20 | $3.25 | $3.25 | 38,416 | — | — |
| 1989-06-19 | $3.30 | $3.30 | 351,106 | — | — |
| 1989-06-16 | $3.27 | $3.27 | 50,924 | — | — |
| 1989-06-15 | $3.27 | $3.27 | 55,391 | — | — |
| 1989-06-14 | $3.33 | $3.33 | 55,391 | — | — |
| 1989-06-13 | $3.30 | $3.30 | 22,335 | — | — |
| 1989-06-12 | $3.27 | $3.27 | 218,883 | — | — |
| 1989-06-09 | $3.27 | $3.27 | 9,827 | — | — |
| 1989-06-08 | $3.25 | $3.25 | 745,096 | — | — |
| 1989-06-07 | $3.25 | $3.25 | 343,066 | — | — |
| 1989-06-06 | $3.25 | $3.25 | 61,645 | — | — |
| 1989-06-05 | $3.25 | $3.25 | 822,821 | — | — |
| 1989-06-02 | $3.27 | $3.27 | 1,847,551 | — | — |
| 1989-06-01 | $3.30 | $3.30 | 640,568 | — | — |
| 1989-05-31 | $3.27 | $3.27 | 29,482 | — | — |
| 1989-05-30 | $3.33 | $3.33 | 351,106 | — | — |
| 1989-05-26 | $3.33 | $3.33 | 38,416 | — | — |
| 1989-05-25 | $3.33 | $3.33 | 24,122 | — | — |
| 1989-05-24 | $3.30 | $3.30 | 106,315 | — | — |
| 1989-05-23 | $3.30 | $3.30 | 623,593 | — | — |
| 1989-05-22 | $3.33 | $3.33 | 96,487 | — | — |
| 1989-05-19 | $3.36 | $3.36 | 51,817 | — | — |
| 1989-05-18 | $3.39 | $3.39 | 44,670 | — | — |
| 1989-05-17 | $3.39 | $3.39 | 13,401 | — | — |
| 1989-05-16 | $3.33 | $3.33 | 154,558 | — | — |
| 1989-05-15 | $3.39 | $3.39 | 141,157 | — | — |
| 1989-05-12 | $3.39 | $3.39 | 369,868 | — | — |
| 1989-05-11 | $3.36 | $3.36 | 160,812 | — | — |
| 1989-05-10 | $3.36 | $3.36 | 33,949 | — | — |
| 1989-05-09 | $3.36 | $3.36 | 235,858 | — | — |
| 1989-05-08 | $3.36 | $3.36 | 142,051 | — | — |
| 1989-05-05 | $3.41 | $3.41 | 528,893 | — | — |
| 1989-05-04 | $3.39 | $3.39 | 65,218 | — | — |
| 1989-05-03 | $3.39 | $3.39 | 9,827 | — | — |
| 1989-05-02 | $3.39 | $3.39 | 25,015 | — | — |
| 1989-05-01 | $3.41 | $3.41 | 242,111 | — | — |
| 1989-04-28 | $3.47 | $3.47 | 46,457 | — | — |
| 1989-04-27 | $3.41 | $3.41 | 4,467 | — | — |
| 1989-04-26 | $3.47 | $3.47 | 381,482 | — | — |
| 1989-04-25 | $3.40 | $3.40 | 1,062,253 | — | — |
| 1989-04-24 | $3.39 | $3.39 | 52,711 | — | — |
| 1989-04-21 | $3.39 | $3.39 | 57,178 | — | — |
| 1989-04-20 | $3.36 | $3.36 | 335,918 | — | — |
| 1989-04-19 | $3.36 | $3.36 | 303,756 | — | — |
| 1989-04-18 | $3.36 | $3.36 | 93,807 | — | — |
| 1989-04-17 | $3.36 | $3.36 | 88,447 | — | — |
| 1989-04-14 | $3.39 | $3.39 | 52,711 | — | — |
| 1989-04-13 | $3.36 | $3.36 | 109,888 | — | — |
| 1989-04-12 | $3.33 | $3.33 | 604,832 | — | — |
| 1989-04-11 | $3.30 | $3.30 | 6,254 | — | — |
| 1989-04-10 | $3.33 | $3.33 | 60,751 | — | — |
| 1989-04-07 | $3.36 | $3.36 | 236,751 | — | — |
| 1989-04-06 | $3.39 | $3.39 | 109,888 | — | — |
| 1989-04-05 | $3.39 | $3.39 | 11,614 | — | — |
| 1989-04-04 | $3.39 | $3.39 | 427,939 | — | — |
| 1989-04-03 | $3.33 | $3.33 | 480,649 | — | — |
| 1989-03-31 | $3.25 | $3.25 | 50,030 | — | — |
| 1989-03-30 | $3.25 | $3.25 | 34,843 | — | — |
| 1989-03-29 | $3.27 | $3.27 | 149,198 | — | — |
| 1989-03-28 | $3.27 | $3.27 | 1,088,161 | — | — |
| 1989-03-27 | $3.36 | $3.36 | 33,056 | — | — |
| 1989-03-23 | $3.36 | $3.36 | 36,629 | — | — |
| 1989-03-22 | $3.40 | $3.40 | 213,523 | — | — |
| 1989-03-21 | $3.44 | $3.44 | 904,121 | — | — |
| 1989-03-20 | $3.41 | $3.41 | 89,340 | — | — |
| 1989-03-17 | $3.41 | $3.41 | 458,314 | — | — |
| 1989-03-16 | $3.44 | $3.44 | 772,791 | — | — |
| 1989-03-15 | $3.41 | $3.41 | 413,644 | — | — |
| 1989-03-14 | $3.47 | $3.47 | 115,249 | — | — |
| 1989-03-13 | $3.50 | $3.50 | 1,064,039 | — | — |
| 1989-03-10 | $3.44 | $3.44 | 106,315 | — | — |
| 1989-03-09 | $3.44 | $3.44 | 218,883 | — | — |
| 1989-03-08 | $3.41 | $3.41 | 877,319 | — | — |
| 1989-03-07 | $3.44 | $3.44 | 209,056 | — | — |
| 1989-03-06 | $3.44 | $3.44 | 914,842 | — | — |
| 1989-03-03 | $3.44 | $3.44 | 515,492 | — | — |
| 1989-03-02 | $3.47 | $3.47 | 876,425 | — | — |
| 1989-03-01 | $3.53 | $3.53 | 243,005 | — | — |
| 1989-02-28 | $3.48 | $3.48 | 334,132 | — | — |
| 1989-02-27 | $3.47 | $3.47 | 284,101 | — | — |
| 1989-02-24 | $3.44 | $3.44 | 213,523 | — | — |
| 1989-02-23 | $3.41 | $3.41 | 668,263 | — | — |
| 1989-02-22 | $3.41 | $3.41 | 152,771 | — | — |
| 1989-02-21 | $3.44 | $3.44 | 80,406 | — | — |
| 1989-02-17 | $3.44 | $3.44 | 32,162 | — | — |
| 1989-02-16 | $3.50 | $3.50 | 75,046 | — | — |
| 1989-02-15 | $3.47 | $3.47 | 87,553 | — | — |
| 1989-02-14 | $3.47 | $3.47 | 67,898 | — | — |
| 1989-02-13 | $3.47 | $3.47 | 431,512 | — | — |
| 1989-02-10 | $3.47 | $3.47 | 736,162 | — | — |
| 1989-02-09 | $3.64 | $3.64 | 664,690 | — | — |
| 1989-02-08 | $3.69 | $3.69 | 19,655 | — | — |
| 1989-02-07 | $3.69 | $3.69 | 702,212 | — | — |
| 1989-02-06 | $3.64 | $3.64 | 378,802 | — | — |
| 1989-02-03 | $3.81 | $3.81 | 186,721 | — | — |
| 1989-02-02 | $3.82 | $3.82 | 347,533 | — | — |
| 1989-02-01 | $3.72 | $3.72 | 433,299 | — | — |
| 1989-01-31 | $3.61 | $3.61 | 490,477 | — | — |
| 1989-01-30 | $3.64 | $3.64 | 39,310 | — | — |
| 1989-01-27 | $3.64 | $3.64 | 263,553 | — | — |
| 1989-01-26 | $3.61 | $3.61 | 233,177 | — | — |
| 1989-01-25 | $3.53 | $3.53 | 468,142 | — | — |
| 1989-01-24 | $3.58 | $3.58 | 230,497 | — | — |
| 1989-01-23 | $3.53 | $3.53 | 66,112 | — | — |
| 1989-01-20 | $3.61 | $3.61 | 66,112 | — | — |
| 1989-01-19 | $3.58 | $3.58 | 383,269 | — | — |
| 1989-01-18 | $3.55 | $3.55 | 110,782 | — | — |
| 1989-01-17 | $3.50 | $3.50 | 186,721 | — | — |
| 1989-01-16 | $3.47 | $3.47 | 68,792 | — | — |
| 1989-01-13 | $3.58 | $3.58 | 158,132 | — | — |
| 1989-01-12 | $3.50 | $3.50 | 232,284 | — | — |
| 1989-01-11 | $3.50 | $3.50 | 317,157 | — | — |
| 1989-01-10 | $3.44 | $3.44 | 132,223 | — | — |
| 1989-01-09 | $3.44 | $3.44 | 294,822 | — | — |
| 1989-01-06 | $3.47 | $3.47 | 115,249 | — | — |
| 1989-01-05 | $3.47 | $3.47 | 118,822 | — | — |
| 1989-01-04 | $3.47 | $3.47 | 27,695 | — | — |
| 1989-01-03 | $3.50 | $3.50 | 267,127 | — | — |