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
- 1973-05-08 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 | $3.95 | $4.04 | 507,200 | — | — |
| 1989-12-28 | $3.97 | $4.06 | 696,800 | — | — |
| 1989-12-27 | $3.95 | $4.04 | 1,320,000 | — | — |
| 1989-12-26 | $3.88 | $3.96 | 129,600 | — | — |
| 1989-12-22 | $3.88 | $3.96 | 1,288,000 | — | — |
| 1989-12-21 | $3.88 | $3.96 | 3,187,200 | — | — |
| 1989-12-20 | $3.69 | $3.77 | 1,096,000 | — | — |
| 1989-12-19 | $3.72 | $3.80 | 1,410,400 | — | — |
| 1989-12-18 | $3.73 | $3.82 | 1,200,000 | — | — |
| 1989-12-15 | $3.75 | $3.84 | 2,024,000 | — | — |
| 1989-12-14 | $3.69 | $3.77 | 1,083,200 | — | — |
| 1989-12-13 | $3.66 | $3.74 | 2,452,000 | — | — |
| 1989-12-12 | $3.66 | $3.74 | 859,200 | — | — |
| 1989-12-11 | $3.58 | $3.66 | 1,371,200 | — | — |
| 1989-12-08 | $3.58 | $3.66 | 1,132,000 | — | — |
| 1989-12-07 | $3.61 | $3.69 | 1,256,000 | — | — |
| 1989-12-06 | $3.58 | $3.66 | 4,379,200 | — | — |
| 1989-12-05 | $3.81 | $3.90 | 1,403,200 | — | — |
| 1989-12-04 | $3.84 | $3.93 | 2,066,400 | — | — |
| 1989-12-01 | $3.86 | $3.95 | 2,857,600 | — | — |
| 1989-11-30 | $3.89 | $3.98 | 1,184,800 | — | — |
| 1989-11-29 | $3.86 | $3.95 | 1,931,200 | — | — |
| 1989-11-28 | $3.86 | $3.95 | 1,256,000 | — | — |
| 1989-11-27 | $3.84 | $3.93 | 1,480,800 | — | — |
| 1989-11-24 | $3.84 | $3.93 | 936,800 | — | — |
| 1989-11-22 | $3.88 | $3.96 | 2,410,400 | — | — |
| 1989-11-21 | $3.97 | $4.06 | 2,476,800 | — | — |
| 1989-11-20 | $3.95 | $4.04 | 1,258,400 | — | — |
| 1989-11-17 | $3.89 | $3.98 | 1,199,200 | — | — |
| 1989-11-16 | $3.81 | $3.90 | 639,200 | — | — |
| 1989-11-15 | $3.80 | $3.88 | 891,200 | — | — |
| 1989-11-14 | $3.73 | $3.82 | 1,069,600 | — | — |
| 1989-11-13 | $3.75 | $3.84 | 1,153,600 | — | — |
| 1989-11-10 | $3.77 | $3.85 | 1,165,600 | — | — |
| 1989-11-09 | $3.69 | $3.77 | 916,800 | — | — |
| 1989-11-08 | $3.70 | $3.79 | 943,200 | — | — |
| 1989-11-07 | $3.61 | $3.69 | 1,517,600 | — | — |
| 1989-11-06 | $3.55 | $3.63 | 951,200 | — | — |
| 1989-11-03 | $3.53 | $3.61 | 500,000 | — | — |
| 1989-11-02 | $3.58 | $3.66 | 498,400 | — | — |
| 1989-11-01 | $3.64 | $3.72 | 1,050,400 | — | — |
| 1989-10-31 | $3.58 | $3.66 | 1,260,800 | — | — |
| 1989-10-30 | $3.45 | $3.53 | 925,600 | — | — |
| 1989-10-27 | $3.39 | $3.47 | 2,671,200 | — | — |
| 1989-10-26 | $3.42 | $3.50 | 1,269,600 | — | — |
| 1989-10-25 | $3.41 | $3.48 | 1,582,400 | — | — |
| 1989-10-24 | $3.38 | $3.45 | 1,675,200 | — | — |
| 1989-10-23 | $3.30 | $3.37 | 784,800 | — | — |
| 1989-10-20 | $3.31 | $3.38 | 948,800 | — | — |
| 1989-10-19 | $3.36 | $3.43 | 1,321,600 | — | — |
| 1989-10-18 | $3.34 | $3.41 | 1,445,600 | — | — |
| 1989-10-17 | $3.36 | $3.43 | 1,841,600 | — | — |
| 1989-10-16 | $3.39 | $3.46 | 3,062,400 | — | — |
| 1989-10-13 | $3.36 | $3.43 | 2,078,400 | — | — |
| 1989-10-12 | $3.48 | $3.56 | 630,400 | — | — |
| 1989-10-11 | $3.48 | $3.56 | 593,600 | — | — |
| 1989-10-10 | $3.51 | $3.58 | 1,177,600 | — | — |
| 1989-10-09 | $3.52 | $3.59 | 649,600 | — | — |
| 1989-10-06 | $3.52 | $3.59 | 556,800 | — | — |
| 1989-10-05 | $3.52 | $3.59 | 1,048,000 | — | — |
| 1989-10-04 | $3.52 | $3.60 | 2,388,800 | — | — |
| 1989-10-03 | $3.47 | $3.54 | 2,267,200 | — | — |
| 1989-10-02 | $3.42 | $3.49 | 844,800 | — | — |
| 1989-09-29 | $3.44 | $3.51 | 1,254,400 | — | — |
| 1989-09-28 | $3.44 | $3.51 | 1,115,200 | — | — |
| 1989-09-27 | $3.41 | $3.48 | 1,401,600 | — | — |
| 1989-09-26 | $3.38 | $3.45 | 1,440,000 | — | — |
| 1989-09-25 | $3.31 | $3.38 | 545,600 | — | — |
| 1989-09-22 | $3.31 | $3.38 | 976,000 | — | — |
| 1989-09-21 | $3.32 | $3.39 | 2,644,800 | — | — |
| 1989-09-20 | $3.30 | $3.37 | 1,126,400 | — | — |
| 1989-09-19 | $3.34 | $3.41 | 723,200 | — | — |
| 1989-09-18 | $3.35 | $3.42 | 520,000 | — | — |
| 1989-09-15 | $3.34 | $3.41 | 2,091,200 | — | — |
| 1989-09-14 | $3.36 | $3.43 | 801,600 | — | — |
| 1989-09-13 | $3.38 | $3.45 | 2,083,200 | — | — |
| 1989-09-12 | $3.39 | $3.46 | 952,000 | — | — |
| 1989-09-11 | $3.38 | $3.45 | 974,400 | — | — |
| 1989-09-08 | $3.39 | $3.46 | 744,000 | — | — |
| 1989-09-07 | $3.39 | $3.46 | 456,000 | — | — |
| 1989-09-06 | $3.41 | $3.49 | 984,000 | — | — |
| 1989-09-05 | $3.46 | $3.53 | 524,800 | — | — |
| 1989-09-01 | $3.45 | $3.53 | 664,000 | — | — |
| 1989-08-31 | $3.44 | $3.51 | 972,800 | — | — |
| 1989-08-30 | $3.45 | $3.53 | 1,771,200 | — | — |
| 1989-08-29 | $3.47 | $3.54 | 838,400 | — | — |
| 1989-08-28 | $3.47 | $3.54 | 516,800 | — | — |
| 1989-08-25 | $3.43 | $3.50 | 1,488,000 | — | — |
| 1989-08-24 | $3.44 | $3.51 | 1,689,600 | — | — |
| 1989-08-23 | $3.32 | $3.39 | 864,000 | — | — |
| 1989-08-22 | $3.22 | $3.29 | 1,715,200 | — | — |
| 1989-08-21 | $3.23 | $3.30 | 1,665,600 | — | — |
| 1989-08-18 | $3.24 | $3.31 | 691,200 | — | — |
| 1989-08-17 | $3.24 | $3.31 | 745,600 | — | — |
| 1989-08-16 | $3.23 | $3.29 | 1,968,000 | — | — |
| 1989-08-15 | $3.20 | $3.26 | 1,108,800 | — | — |
| 1989-08-14 | $3.22 | $3.29 | 1,361,600 | — | — |
| 1989-08-11 | $3.27 | $3.34 | 1,944,000 | — | — |
| 1989-08-10 | $3.26 | $3.33 | 656,000 | — | — |
| 1989-08-09 | $3.25 | $3.32 | 500,800 | — | — |
| 1989-08-08 | $3.27 | $3.33 | 1,166,400 | — | — |
| 1989-08-07 | $3.27 | $3.33 | 1,030,400 | — | — |
| 1989-08-04 | $3.27 | $3.34 | 760,000 | — | — |
| 1989-08-03 | $3.27 | $3.33 | 804,800 | — | — |
| 1989-08-02 | $3.27 | $3.33 | 476,800 | — | — |
| 1989-08-01 | $3.27 | $3.34 | 1,344,000 | — | — |
| 1989-07-31 | $3.26 | $3.33 | 971,200 | — | — |
| 1989-07-28 | $3.24 | $3.31 | 1,129,600 | — | — |
| 1989-07-27 | $3.23 | $3.29 | 4,659,200 | — | — |
| 1989-07-26 | $3.11 | $3.18 | 2,404,800 | — | — |
| 1989-07-25 | $3.09 | $3.16 | 1,464,000 | — | — |
| 1989-07-24 | $3.09 | $3.16 | 1,134,400 | — | — |
| 1989-07-21 | $3.12 | $3.18 | 1,782,400 | — | — |
| 1989-07-20 | $3.06 | $3.12 | 2,008,000 | — | — |
| 1989-07-19 | $3.04 | $3.10 | 1,793,600 | — | — |
| 1989-07-18 | $3.04 | $3.10 | 480,000 | — | — |
| 1989-07-17 | $3.07 | $3.13 | 547,200 | — | — |
| 1989-07-14 | $3.10 | $3.16 | 1,316,800 | — | — |
| 1989-07-13 | $3.05 | $3.11 | 737,600 | — | — |
| 1989-07-12 | $3.03 | $3.09 | 851,200 | — | — |
| 1989-07-11 | $2.98 | $3.04 | 603,200 | — | — |
| 1989-07-10 | $2.98 | $3.03 | 1,368,000 | — | — |
| 1989-07-07 | $2.94 | $2.99 | 1,908,800 | — | — |
| 1989-07-06 | $2.94 | $2.99 | 763,200 | — | — |
| 1989-07-05 | $2.95 | $3.01 | 907,200 | — | — |
| 1989-07-03 | $2.95 | $3.00 | 262,400 | — | — |
| 1989-06-30 | $2.96 | $3.02 | 2,220,800 | — | — |
| 1989-06-29 | $2.92 | $2.98 | 1,704,000 | — | — |
| 1989-06-28 | $2.96 | $3.02 | 675,200 | — | — |
| 1989-06-27 | $2.99 | $3.05 | 1,036,800 | — | — |
| 1989-06-26 | $3.01 | $3.07 | 1,616,000 | — | — |
| 1989-06-23 | $3.00 | $3.06 | 1,912,000 | — | — |
| 1989-06-22 | $2.95 | $3.01 | 1,547,200 | — | — |
| 1989-06-21 | $2.94 | $2.99 | 1,163,200 | — | — |
| 1989-06-20 | $2.97 | $3.03 | 1,611,200 | — | — |
| 1989-06-19 | $2.97 | $3.03 | 616,000 | — | — |
| 1989-06-16 | $3.00 | $3.06 | 2,224,000 | — | — |
| 1989-06-15 | $2.95 | $3.00 | 1,752,000 | — | — |
| 1989-06-14 | $2.98 | $3.04 | 2,075,200 | — | — |
| 1989-06-13 | $3.01 | $3.07 | 435,200 | — | — |
| 1989-06-12 | $3.05 | $3.11 | 966,400 | — | — |
| 1989-06-09 | $3.06 | $3.12 | 939,200 | — | — |
| 1989-06-08 | $3.05 | $3.11 | 2,148,800 | — | — |
| 1989-06-07 | $3.00 | $3.06 | 907,200 | — | — |
| 1989-06-06 | $3.03 | $3.09 | 793,600 | — | — |
| 1989-06-05 | $2.98 | $3.04 | 881,600 | — | — |
| 1989-06-02 | $3.02 | $3.07 | 1,878,400 | — | — |
| 1989-06-01 | $2.96 | $3.02 | 1,744,000 | — | — |
| 1989-05-31 | $2.95 | $3.01 | 678,400 | — | — |
| 1989-05-30 | $3.00 | $3.06 | 864,000 | — | — |
| 1989-05-26 | $3.03 | $3.09 | 1,566,400 | — | — |
| 1989-05-25 | $2.99 | $3.05 | 585,600 | — | — |
| 1989-05-24 | $3.01 | $3.07 | 808,000 | — | — |
| 1989-05-23 | $2.99 | $3.05 | 918,400 | — | — |
| 1989-05-22 | $3.03 | $3.09 | 2,675,200 | — | — |
| 1989-05-19 | $2.98 | $3.03 | 2,184,000 | — | — |
| 1989-05-18 | $2.93 | $2.99 | 2,254,400 | — | — |
| 1989-05-17 | $2.89 | $2.95 | 1,126,400 | — | — |
| 1989-05-16 | $2.88 | $2.93 | 587,200 | — | — |
| 1989-05-15 | $2.88 | $2.93 | 1,032,000 | — | — |
| 1989-05-12 | $2.88 | $2.93 | 3,718,400 | — | — |
| 1989-05-11 | $2.83 | $2.88 | 1,134,400 | — | — |
| 1989-05-10 | $2.81 | $2.87 | 1,097,600 | — | — |
| 1989-05-09 | $2.83 | $2.88 | 766,400 | — | — |
| 1989-05-08 | $2.84 | $2.90 | 558,400 | — | — |
| 1989-05-05 | $2.87 | $2.92 | 937,600 | — | — |
| 1989-05-04 | $2.87 | $2.92 | 1,147,200 | — | — |
| 1989-05-03 | $2.87 | $2.92 | 1,248,000 | — | — |
| 1989-05-02 | $2.82 | $2.87 | 2,251,200 | — | — |
| 1989-05-01 | $2.83 | $2.88 | 1,086,400 | — | — |
| 1989-04-28 | $2.84 | $2.90 | 2,849,600 | — | — |
| 1989-04-27 | $2.83 | $2.88 | 3,195,200 | — | — |
| 1989-04-26 | $2.86 | $2.91 | 1,465,600 | — | — |
| 1989-04-25 | $2.87 | $2.92 | 900,800 | — | — |
| 1989-04-24 | $2.88 | $2.93 | 1,302,400 | — | — |
| 1989-04-21 | $2.86 | $2.91 | 1,257,600 | — | — |
| 1989-04-20 | $2.85 | $2.90 | 905,600 | — | — |
| 1989-04-19 | $2.83 | $2.88 | 1,499,200 | — | — |
| 1989-04-18 | $2.81 | $2.86 | 1,078,400 | — | — |
| 1989-04-17 | $2.77 | $2.82 | 553,600 | — | — |
| 1989-04-14 | $2.76 | $2.81 | 729,600 | — | — |
| 1989-04-13 | $2.73 | $2.78 | 1,006,400 | — | — |
| 1989-04-12 | $2.74 | $2.79 | 851,200 | — | — |
| 1989-04-11 | $2.73 | $2.77 | 1,675,200 | — | — |
| 1989-04-10 | $2.71 | $2.76 | 3,129,600 | — | — |
| 1989-04-07 | $2.69 | $2.73 | 2,025,600 | — | — |
| 1989-04-06 | $2.70 | $2.74 | 1,484,800 | — | — |
| 1989-04-05 | $2.70 | $2.74 | 1,086,400 | — | — |
| 1989-04-04 | $2.72 | $2.77 | 665,600 | — | — |
| 1989-04-03 | $2.77 | $2.81 | 580,800 | — | — |
| 1989-03-31 | $2.71 | $2.76 | 940,800 | — | — |
| 1989-03-30 | $2.66 | $2.70 | 300,800 | — | — |
| 1989-03-29 | $2.66 | $2.71 | 2,812,800 | — | — |
| 1989-03-28 | $2.67 | $2.72 | 932,800 | — | — |
| 1989-03-27 | $2.66 | $2.71 | 464,000 | — | — |
| 1989-03-23 | $2.66 | $2.71 | 1,072,000 | — | — |
| 1989-03-22 | $2.66 | $2.70 | 1,539,200 | — | — |
| 1989-03-21 | $2.67 | $2.72 | 1,059,200 | — | — |
| 1989-03-20 | $2.66 | $2.70 | 1,480,000 | — | — |
| 1989-03-17 | $2.66 | $2.70 | 2,091,200 | — | — |
| 1989-03-16 | $2.70 | $2.74 | 812,800 | — | — |
| 1989-03-15 | $2.66 | $2.70 | 968,000 | — | — |
| 1989-03-14 | $2.65 | $2.69 | 3,622,400 | — | — |
| 1989-03-13 | $2.64 | $2.69 | 716,800 | — | — |
| 1989-03-10 | $2.63 | $2.67 | 2,348,800 | — | — |
| 1989-03-09 | $2.60 | $2.65 | 1,340,800 | — | — |
| 1989-03-08 | $2.61 | $2.65 | 1,804,800 | — | — |
| 1989-03-07 | $2.63 | $2.68 | 2,723,200 | — | — |
| 1989-03-06 | $2.61 | $2.65 | 782,400 | — | — |
| 1989-03-03 | $2.55 | $2.60 | 1,724,800 | — | — |
| 1989-03-02 | $2.52 | $2.57 | 512,000 | — | — |
| 1989-03-01 | $2.48 | $2.53 | 1,966,400 | — | — |
| 1989-02-28 | $2.52 | $2.57 | 2,324,800 | — | — |
| 1989-02-27 | $2.43 | $2.47 | 704,000 | — | — |
| 1989-02-24 | $2.41 | $2.46 | 1,657,600 | — | — |
| 1989-02-23 | $2.44 | $2.48 | 2,433,600 | — | — |
| 1989-02-22 | $2.43 | $2.47 | 2,676,800 | — | — |
| 1989-02-21 | $2.48 | $2.53 | 838,400 | — | — |
| 1989-02-17 | $2.52 | $2.57 | 1,188,800 | — | — |
| 1989-02-16 | $2.48 | $2.52 | 768,000 | — | — |
| 1989-02-15 | $2.48 | $2.53 | 2,451,200 | — | — |
| 1989-02-14 | $2.42 | $2.46 | 776,000 | — | — |
| 1989-02-13 | $2.45 | $2.49 | 616,000 | — | — |
| 1989-02-10 | $2.42 | $2.46 | 1,336,000 | — | — |
| 1989-02-09 | $2.42 | $2.46 | 4,521,600 | — | — |
| 1989-02-08 | $2.42 | $2.46 | 2,793,600 | — | — |
| 1989-02-07 | $2.42 | $2.46 | 2,678,400 | — | — |
| 1989-02-06 | $2.42 | $2.46 | 1,942,400 | — | — |
| 1989-02-03 | $2.42 | $2.46 | 2,217,600 | — | — |
| 1989-02-02 | $2.42 | $2.46 | 1,020,800 | — | — |
| 1989-02-01 | $2.42 | $2.46 | 1,481,600 | — | — |
| 1989-01-31 | $2.41 | $2.45 | 3,307,200 | — | — |
| 1989-01-30 | $2.41 | $2.45 | 1,145,600 | — | — |
| 1989-01-27 | $2.42 | $2.46 | 1,454,400 | — | — |
| 1989-01-26 | $2.39 | $2.43 | 3,249,600 | — | — |
| 1989-01-25 | $2.35 | $2.39 | 888,000 | — | — |
| 1989-01-24 | $2.33 | $2.37 | 2,459,200 | — | — |
| 1989-01-23 | $2.30 | $2.34 | 830,400 | — | — |
| 1989-01-20 | $2.35 | $2.39 | 457,600 | — | — |
| 1989-01-19 | $2.37 | $2.40 | 1,009,600 | — | — |
| 1989-01-18 | $2.39 | $2.43 | 1,272,000 | — | — |
| 1989-01-17 | $2.38 | $2.41 | 1,113,600 | — | — |
| 1989-01-16 | $2.39 | $2.43 | 1,428,800 | — | — |
| 1989-01-13 | $2.39 | $2.43 | 1,568,000 | — | — |
| 1989-01-12 | $2.41 | $2.44 | 2,790,400 | — | — |
| 1989-01-11 | $2.38 | $2.42 | 4,843,200 | — | — |
| 1989-01-10 | $2.36 | $2.39 | 1,392,000 | — | — |
| 1989-01-09 | $2.38 | $2.42 | 2,505,600 | — | — |
| 1989-01-06 | $2.40 | $2.43 | 1,448,000 | — | — |
| 1989-01-05 | $2.41 | $2.44 | 1,201,600 | — | — |
| 1989-01-04 | $2.39 | $2.43 | 662,400 | — | — |
| 1989-01-03 | $2.34 | $2.37 | 1,352,000 | — | — |