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
- 1987-06-12 to 2026-08-27
- 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 |
|---|---|---|---|
| 1989-12-29 | $2.25 | $2.47 | 3,634,375 |
| 1989-12-28 | $2.25 | $2.47 | 849,922 |
| 1989-12-27 | $2.23 | $2.45 | 3,591,605 |
| 1989-12-26 | $2.20 | $2.42 | 1,029,776 |
| 1989-12-22 | $2.15 | $2.37 | 1,774,417 |
| 1989-12-21 | $2.13 | $2.34 | 3,556,511 |
| 1989-12-20 | $2.12 | $2.33 | 1,513,409 |
| 1989-12-19 | $2.11 | $2.32 | 5,429,629 |
| 1989-12-18 | $2.17 | $2.38 | 849,922 |
| 1989-12-15 | $2.20 | $2.42 | 1,728,357 |
| 1989-12-14 | $2.20 | $2.42 | 3,730,882 |
| 1989-12-13 | $2.22 | $2.44 | 1,808,414 |
| 1989-12-12 | $2.23 | $2.45 | 1,596,756 |
| 1989-12-11 | $2.20 | $2.42 | 877,339 |
| 1989-12-08 | $2.19 | $2.40 | 1,295,171 |
| 1989-12-07 | $2.19 | $2.40 | 1,768,934 |
| 1989-12-06 | $2.20 | $2.42 | 996,876 |
| 1989-12-05 | $2.19 | $2.40 | 2,571,699 |
| 1989-12-04 | $2.21 | $2.43 | 1,084,610 |
| 1989-12-01 | $2.20 | $2.42 | 3,220,929 |
| 1989-11-30 | $2.18 | $2.39 | 882,822 |
| 1989-11-29 | $2.17 | $2.38 | 959,589 |
| 1989-11-28 | $2.18 | $2.39 | 1,600,046 |
| 1989-11-27 | $2.20 | $2.42 | 977,136 |
| 1989-11-24 | $2.21 | $2.43 | 848,825 |
| 1989-11-22 | $2.19 | $2.40 | 2,598,019 |
| 1989-11-21 | $2.18 | $2.39 | 4,801,235 |
| 1989-11-20 | $2.17 | $2.38 | 2,352,364 |
| 1989-11-17 | $2.17 | $2.38 | 6,407,861 |
| 1989-11-16 | $2.18 | $2.39 | 4,050,014 |
| 1989-11-15 | $2.21 | $2.43 | 3,358,013 |
| 1989-11-14 | $2.23 | $2.45 | 1,731,647 |
| 1989-11-13 | $2.23 | $2.45 | 1,295,171 |
| 1989-11-10 | $2.22 | $2.44 | 1,250,207 |
| 1989-11-09 | $2.22 | $2.44 | 1,174,537 |
| 1989-11-08 | $2.26 | $2.48 | 1,262,271 |
| 1989-11-07 | $2.26 | $2.48 | 1,444,319 |
| 1989-11-06 | $2.26 | $2.48 | 2,090,259 |
| 1989-11-03 | $2.30 | $2.53 | 814,828 |
| 1989-11-02 | $2.29 | $2.52 | 2,247,083 |
| 1989-11-01 | $2.35 | $2.58 | 686,517 |
| 1989-10-31 | $2.35 | $2.58 | 2,091,356 |
| 1989-10-30 | $2.33 | $2.55 | 815,925 |
| 1989-10-27 | $2.31 | $2.54 | 3,609,151 |
| 1989-10-26 | $2.31 | $2.54 | 2,920,441 |
| 1989-10-25 | $2.37 | $2.60 | 3,878,933 |
| 1989-10-24 | $2.34 | $2.57 | 3,202,286 |
| 1989-10-23 | $2.35 | $2.58 | 1,280,914 |
| 1989-10-20 | $2.35 | $2.58 | 1,892,858 |
| 1989-10-19 | $2.37 | $2.60 | 1,684,490 |
| 1989-10-18 | $2.34 | $2.57 | 3,683,725 |
| 1989-10-17 | $2.33 | $2.55 | 3,188,029 |
| 1989-10-16 | $2.31 | $2.54 | 5,986,739 |
| 1989-10-13 | $2.23 | $2.45 | 3,384,333 |
| 1989-10-12 | $2.39 | $2.63 | 2,605,695 |
| 1989-10-11 | $2.36 | $2.59 | 3,386,527 |
| 1989-10-10 | $2.41 | $2.64 | 2,588,149 |
| 1989-10-09 | $2.42 | $2.65 | 844,438 |
| 1989-10-06 | $2.41 | $2.64 | 1,892,858 |
| 1989-10-05 | $2.39 | $2.63 | 1,672,427 |
| 1989-10-04 | $2.41 | $2.64 | 1,841,314 |
| 1989-10-03 | $2.44 | $2.68 | 2,472,998 |
| 1989-10-02 | $2.43 | $2.67 | 2,414,874 |
| 1989-09-29 | $2.47 | $2.72 | 3,401,880 |
| 1989-09-28 | $2.47 | $2.72 | 4,663,054 |
| 1989-09-27 | $2.52 | $2.77 | 8,284,269 |
| 1989-09-26 | $2.51 | $2.75 | 9,951,212 |
| 1989-09-25 | $2.45 | $2.69 | 3,478,647 |
| 1989-09-22 | $2.39 | $2.63 | 2,777,873 |
| 1989-09-21 | $2.38 | $2.62 | 6,160,013 |
| 1989-09-20 | $2.34 | $2.57 | 4,459,073 |
| 1989-09-19 | $2.30 | $2.53 | 1,972,915 |
| 1989-09-18 | $2.30 | $2.53 | 1,859,958 |
| 1989-09-15 | $2.31 | $2.54 | 3,830,679 |
| 1989-09-14 | $2.31 | $2.54 | 2,457,645 |
| 1989-09-13 | $2.31 | $2.54 | 2,797,613 |
| 1989-09-12 | $2.31 | $2.54 | 2,520,155 |
| 1989-09-11 | $2.31 | $2.54 | 1,789,771 |
| 1989-09-08 | $2.29 | $2.52 | 4,021,501 |
| 1989-09-07 | $2.30 | $2.53 | 1,664,750 |
| 1989-09-06 | $2.30 | $2.53 | 1,344,521 |
| 1989-09-05 | $2.28 | $2.50 | 2,571,699 |
| 1989-09-01 | $2.35 | $2.58 | 1,495,862 |
| 1989-08-31 | $2.37 | $2.60 | 1,765,644 |
| 1989-08-30 | $2.38 | $2.62 | 2,119,869 |
| 1989-08-29 | $2.39 | $2.63 | 1,650,493 |
| 1989-08-28 | $2.37 | $2.60 | 1,672,427 |
| 1989-08-25 | $2.37 | $2.60 | 3,081,652 |
| 1989-08-24 | $2.36 | $2.59 | 1,692,167 |
| 1989-08-23 | $2.36 | $2.59 | 2,131,933 |
| 1989-08-22 | $2.37 | $2.60 | 3,602,571 |
| 1989-08-21 | $2.41 | $2.64 | 2,303,014 |
| 1989-08-18 | $2.42 | $2.65 | 3,232,993 |
| 1989-08-17 | $2.42 | $2.65 | 4,141,038 |
| 1989-08-16 | $2.42 | $2.65 | 7,945,397 |
| 1989-08-15 | $2.36 | $2.59 | 4,052,207 |
| 1989-08-14 | $2.33 | $2.55 | 4,121,298 |
| 1989-08-11 | $2.31 | $2.54 | 5,109,400 |
| 1989-08-10 | $2.31 | $2.54 | 3,253,829 |
| 1989-08-09 | $2.31 | $2.54 | 3,356,917 |
| 1989-08-08 | $2.30 | $2.53 | 1,834,734 |
| 1989-08-07 | $2.29 | $2.52 | 3,759,396 |
| 1989-08-04 | $2.30 | $2.53 | 3,883,320 |
| 1989-08-03 | $2.34 | $2.57 | 3,807,649 |
| 1989-08-02 | $2.33 | $2.55 | 3,581,735 |
| 1989-08-01 | $2.28 | $2.50 | 2,351,267 |
| 1989-07-31 | $2.26 | $2.48 | 1,037,453 |
| 1989-07-28 | $2.25 | $2.47 | 2,034,329 |
| 1989-07-27 | $2.21 | $2.43 | 3,895,383 |
| 1989-07-26 | $2.19 | $2.40 | 1,226,081 |
| 1989-07-25 | $2.19 | $2.40 | 3,060,815 |
| 1989-07-24 | $2.18 | $2.39 | 2,729,620 |
| 1989-07-21 | $2.21 | $2.37 | 2,887,540 |
| 1989-07-20 | $2.20 | $2.36 | 8,299,623 |
| 1989-07-19 | $2.23 | $2.40 | 2,980,758 |
| 1989-07-18 | $2.21 | $2.37 | 4,525,970 |
| 1989-07-17 | $2.21 | $2.37 | 3,887,706 |
| 1989-07-14 | $2.23 | $2.40 | 6,422,118 |
| 1989-07-13 | $2.26 | $2.42 | 2,925,924 |
| 1989-07-12 | $2.26 | $2.42 | 1,192,084 |
| 1989-07-11 | $2.25 | $2.41 | 4,926,256 |
| 1989-07-10 | $2.23 | $2.40 | 2,618,856 |
| 1989-07-07 | $2.22 | $2.38 | 4,637,831 |
| 1989-07-06 | $2.20 | $2.36 | 4,985,476 |
| 1989-07-05 | $2.22 | $2.38 | 1,481,605 |
| 1989-07-03 | $2.21 | $2.37 | 2,049,682 |
| 1989-06-30 | $2.21 | $2.37 | 1,926,855 |
| 1989-06-29 | $2.22 | $2.38 | 1,798,544 |
| 1989-06-28 | $2.22 | $2.38 | 3,249,443 |
| 1989-06-27 | $2.23 | $2.40 | 2,229,537 |
| 1989-06-26 | $2.21 | $2.37 | 2,810,773 |
| 1989-06-23 | $2.22 | $2.38 | 3,044,365 |
| 1989-06-22 | $2.21 | $2.37 | 2,419,261 |
| 1989-06-21 | $2.21 | $2.37 | 4,320,892 |
| 1989-06-20 | $2.21 | $2.37 | 5,798,111 |
| 1989-06-19 | $2.19 | $2.35 | 1,847,894 |
| 1989-06-16 | $2.17 | $2.32 | 5,156,557 |
| 1989-06-15 | $2.18 | $2.33 | 4,698,148 |
| 1989-06-14 | $2.14 | $2.30 | 4,009,437 |
| 1989-06-13 | $2.14 | $2.30 | 4,758,465 |
| 1989-06-12 | $2.15 | $2.31 | 3,213,252 |
| 1989-06-09 | $2.14 | $2.30 | 2,124,256 |
| 1989-06-08 | $2.11 | $2.26 | 9,194,508 |
| 1989-06-07 | $2.07 | $2.22 | 5,315,575 |
| 1989-06-06 | $2.09 | $2.24 | 3,998,470 |
| 1989-06-05 | $2.11 | $2.26 | 7,795,153 |
| 1989-06-02 | $2.14 | $2.30 | 4,060,981 |
| 1989-06-01 | $2.13 | $2.29 | 4,910,903 |
| 1989-05-31 | $2.11 | $2.26 | 4,178,325 |
| 1989-05-30 | $2.10 | $2.25 | 6,828,984 |
| 1989-05-26 | $2.15 | $2.31 | 3,302,083 |
| 1989-05-25 | $2.18 | $2.33 | 5,291,448 |
| 1989-05-24 | $2.15 | $2.31 | 2,882,057 |
| 1989-05-23 | $2.15 | $2.31 | 3,496,194 |
| 1989-05-22 | $2.17 | $2.32 | 8,484,960 |
| 1989-05-19 | $2.17 | $2.32 | 9,891,992 |
| 1989-05-18 | $2.17 | $2.32 | 3,524,708 |
| 1989-05-17 | $2.11 | $2.26 | 13,122,791 |
| 1989-05-16 | $2.11 | $2.26 | 4,073,044 |
| 1989-05-15 | $2.11 | $2.26 | 3,768,169 |
| 1989-05-12 | $2.10 | $2.25 | 5,090,757 |
| 1989-05-11 | $2.14 | $2.30 | 2,250,373 |
| 1989-05-10 | $2.15 | $2.31 | 387,126 |
| 1989-05-09 | $2.14 | $2.30 | 1,636,236 |
| 1989-05-08 | $2.14 | $2.30 | 985,909 |
| 1989-05-05 | $2.17 | $2.32 | 2,626,532 |
| 1989-05-04 | $2.18 | $2.33 | 2,659,432 |
| 1989-05-03 | $2.19 | $2.35 | 2,049,682 |
| 1989-05-02 | $2.18 | $2.33 | 3,308,663 |
| 1989-05-01 | $2.17 | $2.32 | 891,595 |
| 1989-04-28 | $2.19 | $2.35 | 3,258,216 |
| 1989-04-27 | $2.20 | $2.36 | 1,343,425 |
| 1989-04-26 | $2.20 | $2.36 | 851,018 |
| 1989-04-25 | $2.21 | $2.37 | 960,686 |
| 1989-04-24 | $2.21 | $2.37 | 1,915,888 |
| 1989-04-21 | $2.21 | $2.37 | 1,970,722 |
| 1989-04-20 | $2.21 | $2.37 | 2,022,265 |
| 1989-04-19 | $2.21 | $2.37 | 2,719,749 |
| 1989-04-18 | $2.20 | $2.36 | 3,389,817 |
| 1989-04-17 | $2.21 | $2.37 | 1,351,101 |
| 1989-04-14 | $2.21 | $2.37 | 2,322,754 |
| 1989-04-13 | $2.21 | $2.37 | 604,267 |
| 1989-04-12 | $2.21 | $2.37 | 2,456,548 |
| 1989-04-11 | $2.21 | $2.37 | 1,992,655 |
| 1989-04-10 | $2.21 | $2.37 | 1,938,918 |
| 1989-04-07 | $2.21 | $2.37 | 4,007,244 |
| 1989-04-06 | $2.22 | $2.38 | 1,455,285 |
| 1989-04-05 | $2.22 | $2.38 | 1,621,980 |
| 1989-04-04 | $2.22 | $2.38 | 4,170,648 |
| 1989-04-03 | $2.19 | $2.35 | 2,047,489 |
| 1989-03-31 | $2.14 | $2.30 | 2,947,858 |
| 1989-03-30 | $2.12 | $2.27 | 2,550,862 |
| 1989-03-29 | $2.10 | $2.25 | 4,097,171 |
| 1989-03-28 | $2.12 | $2.27 | 733,674 |
| 1989-03-27 | $2.12 | $2.27 | 1,090,093 |
| 1989-03-23 | $2.13 | $2.29 | 1,510,119 |
| 1989-03-22 | $2.12 | $2.27 | 1,540,826 |
| 1989-03-21 | $2.13 | $2.29 | 1,411,418 |
| 1989-03-20 | $2.13 | $2.29 | 1,419,095 |
| 1989-03-17 | $2.15 | $2.31 | 1,816,091 |
| 1989-03-16 | $2.19 | $2.35 | 2,966,501 |
| 1989-03-15 | $2.19 | $2.35 | 4,239,739 |
| 1989-03-14 | $2.20 | $2.36 | 3,647,535 |
| 1989-03-13 | $2.20 | $2.36 | 1,899,438 |
| 1989-03-10 | $2.21 | $2.37 | 861,985 |
| 1989-03-09 | $2.22 | $2.38 | 2,088,066 |
| 1989-03-08 | $2.21 | $2.37 | 5,904,488 |
| 1989-03-07 | $2.19 | $2.35 | 3,746,236 |
| 1989-03-06 | $2.18 | $2.33 | 4,510,617 |
| 1989-03-03 | $2.15 | $2.31 | 5,459,239 |
| 1989-03-02 | $2.18 | $2.33 | 5,327,638 |
| 1989-03-01 | $2.14 | $2.30 | 1,965,238 |
| 1989-02-28 | $2.15 | $2.31 | 823,602 |
| 1989-02-27 | $2.15 | $2.31 | 1,743,710 |
| 1989-02-24 | $2.18 | $2.33 | 2,720,846 |
| 1989-02-23 | $2.20 | $2.36 | 1,602,240 |
| 1989-02-22 | $2.19 | $2.35 | 3,758,299 |
| 1989-02-21 | $2.21 | $2.37 | 4,511,713 |
| 1989-02-17 | $2.23 | $2.40 | 2,854,640 |
| 1989-02-16 | $2.21 | $2.37 | 3,681,532 |
| 1989-02-15 | $2.21 | $2.37 | 4,857,166 |
| 1989-02-14 | $2.21 | $2.37 | 5,102,820 |
| 1989-02-13 | $2.17 | $2.32 | 4,717,888 |
| 1989-02-10 | $2.20 | $2.36 | 6,912,331 |
| 1989-02-09 | $2.22 | $2.38 | 11,184,970 |
| 1989-02-08 | $2.26 | $2.42 | 3,557,608 |
| 1989-02-07 | $2.27 | $2.43 | 3,120,035 |
| 1989-02-06 | $2.26 | $2.42 | 6,588,812 |
| 1989-02-03 | $2.23 | $2.40 | 7,945,397 |
| 1989-02-02 | $2.25 | $2.41 | 9,808,645 |
| 1989-02-01 | $2.21 | $2.37 | 5,512,976 |
| 1989-01-31 | $2.25 | $2.41 | 5,494,333 |
| 1989-01-30 | $2.25 | $2.41 | 4,455,783 |
| 1989-01-27 | $2.25 | $2.41 | 6,620,616 |
| 1989-01-26 | $2.22 | $2.38 | 2,119,869 |
| 1989-01-25 | $2.20 | $2.36 | 3,182,546 |
| 1989-01-24 | $2.20 | $2.36 | 3,483,034 |
| 1989-01-23 | $2.27 | $2.38 | 2,980,758 |
| 1989-01-20 | $2.30 | $2.42 | 3,878,933 |
| 1989-01-19 | $2.30 | $2.42 | 2,392,941 |
| 1989-01-18 | $2.31 | $2.43 | 5,256,355 |
| 1989-01-17 | $2.30 | $2.42 | 2,296,434 |
| 1989-01-16 | $2.30 | $2.42 | 5,821,141 |
| 1989-01-13 | $2.26 | $2.37 | 1,852,281 |
| 1989-01-12 | $2.27 | $2.38 | 2,835,997 |
| 1989-01-11 | $2.23 | $2.35 | 2,929,214 |
| 1989-01-10 | $2.21 | $2.32 | 2,977,468 |
| 1989-01-09 | $2.20 | $2.31 | 2,401,714 |
| 1989-01-06 | $2.21 | $2.32 | 1,433,352 |
| 1989-01-05 | $2.19 | $2.30 | 3,785,716 |
| 1989-01-04 | $2.14 | $2.25 | 2,846,964 |
| 1989-01-03 | $2.14 | $2.25 | 3,841,646 |