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 | $4.36 | $4.46 | 82,076 | — | — |
| 1989-12-28 | $4.24 | $4.34 | 16,750 | — | — |
| 1989-12-27 | $4.28 | $4.39 | 39,363 | — | — |
| 1989-12-26 | $4.33 | $4.43 | 25,963 | — | — |
| 1989-12-22 | $4.39 | $4.49 | 45,226 | — | — |
| 1989-12-21 | $4.45 | $4.56 | 54,438 | — | — |
| 1989-12-20 | $4.48 | $4.59 | 5,863 | — | — |
| 1989-12-19 | $4.54 | $4.65 | 7,538 | — | — |
| 1989-12-18 | $4.54 | $4.65 | 39,363 | — | — |
| 1989-12-15 | $4.57 | $4.68 | 5,863 | — | — |
| 1989-12-14 | $4.57 | $4.67 | 4,188 | — | — |
| 1989-12-13 | $4.57 | $4.67 | 36,850 | — | — |
| 1989-12-12 | $4.57 | $4.67 | 25,125 | — | — |
| 1989-12-11 | $4.55 | $4.66 | 28,475 | — | — |
| 1989-12-08 | $4.54 | $4.64 | 25,963 | — | — |
| 1989-12-07 | $4.52 | $4.63 | 154,102 | — | — |
| 1989-12-06 | $4.46 | $4.56 | 151,590 | — | — |
| 1989-12-05 | $4.51 | $4.61 | 179,227 | — | — |
| 1989-12-04 | $4.48 | $4.58 | 61,138 | — | — |
| 1989-12-01 | $4.42 | $4.52 | 7,538 | — | — |
| 1989-11-30 | $4.40 | $4.50 | 5,025 | — | — |
| 1989-11-29 | $4.42 | $4.52 | 61,976 | — | — |
| 1989-11-28 | $4.42 | $4.52 | 22,613 | — | — |
| 1989-11-27 | $4.45 | $4.55 | 13,400 | — | — |
| 1989-11-24 | $4.54 | $4.64 | 99,664 | — | — |
| 1989-11-22 | $4.30 | $4.40 | 35,175 | — | — |
| 1989-11-21 | $4.21 | $4.30 | 15,075 | — | — |
| 1989-11-20 | $4.12 | $4.21 | 5,025 | — | — |
| 1989-11-17 | $4.13 | $4.23 | 7,538 | — | — |
| 1989-11-16 | $4.12 | $4.21 | 12,563 | — | — |
| 1989-11-15 | $4.18 | $4.27 | 10,050 | — | — |
| 1989-11-14 | $4.18 | $4.27 | 4,188 | — | — |
| 1989-11-13 | $4.15 | $4.24 | 5,025 | — | — |
| 1989-11-10 | $4.15 | $4.24 | 46,901 | — | — |
| 1989-11-09 | $4.12 | $4.21 | 8,375 | — | — |
| 1989-11-08 | $4.06 | $4.15 | 13,400 | — | — |
| 1989-11-07 | $4.00 | $4.09 | 46,901 | — | — |
| 1989-11-06 | $4.06 | $4.15 | 122,277 | — | — |
| 1989-11-03 | $4.06 | $4.15 | 72,026 | — | — |
| 1989-11-02 | $4.07 | $4.17 | 44,388 | — | — |
| 1989-11-01 | $4.10 | $4.20 | 27,638 | — | — |
| 1989-10-31 | $4.10 | $4.20 | 61,976 | — | — |
| 1989-10-30 | $4.10 | $4.20 | 30,150 | — | — |
| 1989-10-27 | $4.10 | $4.20 | 19,263 | — | — |
| 1989-10-26 | $4.12 | $4.21 | 25,125 | — | — |
| 1989-10-25 | $4.12 | $4.21 | 30,150 | — | — |
| 1989-10-24 | $4.15 | $4.24 | 12,563 | — | — |
| 1989-10-23 | $4.21 | $4.30 | 27,638 | — | — |
| 1989-10-20 | $4.15 | $4.24 | 8,375 | — | — |
| 1989-10-19 | $4.18 | $4.27 | 28,475 | — | — |
| 1989-10-18 | $4.13 | $4.23 | 26,800 | — | — |
| 1989-10-17 | $4.13 | $4.23 | 87,939 | — | — |
| 1989-10-16 | $4.15 | $4.24 | 350,080 | — | — |
| 1989-10-13 | $4.30 | $4.40 | 29,313 | — | — |
| 1989-10-12 | $4.48 | $4.58 | 6,700 | — | — |
| 1989-10-11 | $4.45 | $4.55 | 36,850 | — | — |
| 1989-10-10 | $4.55 | $4.66 | 126,464 | — | — |
| 1989-10-09 | $4.51 | $4.61 | 20,100 | — | — |
| 1989-10-06 | $4.40 | $4.50 | 116,414 | — | — |
| 1989-10-05 | $4.33 | $4.43 | 468,169 | — | — |
| 1989-10-04 | $4.30 | $4.40 | 25,125 | — | — |
| 1989-10-03 | $4.19 | $4.29 | 838 | — | — |
| 1989-10-02 | $4.22 | $4.32 | 36,850 | — | — |
| 1989-09-29 | $4.30 | $4.40 | 36,850 | — | — |
| 1989-09-28 | $4.18 | $4.27 | 22,613 | — | — |
| 1989-09-27 | $4.15 | $4.24 | 172,527 | — | — |
| 1989-09-26 | $4.24 | $4.34 | 22,613 | — | — |
| 1989-09-25 | $4.15 | $4.24 | 24,288 | — | — |
| 1989-09-22 | $4.18 | $4.27 | 57,788 | — | — |
| 1989-09-21 | $4.24 | $4.34 | 49,413 | — | — |
| 1989-09-20 | $4.40 | $4.50 | 386,930 | — | — |
| 1989-09-19 | $4.06 | $4.15 | 4,188 | — | — |
| 1989-09-18 | $4.06 | $4.15 | 20,100 | — | — |
| 1989-09-15 | $4.06 | $4.15 | 99,664 | — | — |
| 1989-09-14 | $4.04 | $4.13 | 10,888 | — | — |
| 1989-09-13 | $4.06 | $4.15 | 32,663 | — | — |
| 1989-09-12 | $4.09 | $4.18 | 14,238 | — | — |
| 1989-09-11 | $4.09 | $4.18 | 81,239 | — | — |
| 1989-09-08 | $4.07 | $4.16 | 7,538 | — | — |
| 1989-09-07 | $4.09 | $4.18 | 22,613 | — | — |
| 1989-09-06 | $4.09 | $4.18 | 13,400 | — | — |
| 1989-09-05 | $4.13 | $4.22 | 5,863 | — | — |
| 1989-09-01 | $4.15 | $4.24 | 5,863 | — | — |
| 1989-08-31 | $4.21 | $4.30 | 5,863 | — | — |
| 1989-08-30 | $4.27 | $4.36 | 51,926 | — | — |
| 1989-08-29 | $4.25 | $4.34 | 84,589 | — | — |
| 1989-08-28 | $4.22 | $4.31 | 25,963 | — | — |
| 1989-08-25 | $4.21 | $4.30 | 20,100 | — | — |
| 1989-08-24 | $4.18 | $4.27 | 36,013 | — | — |
| 1989-08-23 | $4.12 | $4.21 | 610,546 | — | — |
| 1989-08-22 | $4.10 | $4.19 | 108,876 | — | — |
| 1989-08-21 | $4.12 | $4.21 | 12,563 | — | — |
| 1989-08-18 | $4.12 | $4.21 | 838 | — | — |
| 1989-08-17 | $4.12 | $4.21 | 45,226 | — | — |
| 1989-08-16 | $4.18 | $4.27 | 180,902 | — | — |
| 1989-08-15 | $4.18 | $4.27 | 29,313 | — | — |
| 1989-08-14 | $4.24 | $4.33 | 56,113 | — | — |
| 1989-08-11 | $4.27 | $4.36 | 47,738 | — | — |
| 1989-08-10 | $4.16 | $4.25 | 56,951 | — | — |
| 1989-08-09 | $4.12 | $4.21 | 55,276 | — | — |
| 1989-08-08 | $4.15 | $4.24 | 21,775 | — | — |
| 1989-08-07 | $4.15 | $4.24 | 58,626 | — | — |
| 1989-08-04 | $4.12 | $4.21 | 10,888 | — | — |
| 1989-08-03 | $4.15 | $4.24 | 67,838 | — | — |
| 1989-08-02 | $4.00 | $4.08 | 19,263 | — | — |
| 1989-08-01 | $3.99 | $4.07 | 36,013 | — | — |
| 1989-07-31 | $4.03 | $4.11 | 31,825 | — | — |
| 1989-07-28 | $4.06 | $4.15 | 76,214 | — | — |
| 1989-07-27 | $3.82 | $3.90 | 34,338 | — | — |
| 1989-07-26 | $3.70 | $3.78 | 11,725 | — | — |
| 1989-07-25 | $3.70 | $3.78 | 58,626 | — | — |
| 1989-07-24 | $3.67 | $3.75 | 26,800 | — | — |
| 1989-07-21 | $3.66 | $3.73 | 10,050 | — | — |
| 1989-07-20 | $3.67 | $3.75 | 25,125 | — | — |
| 1989-07-19 | $3.61 | $3.69 | 20,100 | — | — |
| 1989-07-18 | $3.61 | $3.69 | 15,075 | — | — |
| 1989-07-17 | $3.70 | $3.78 | 130,652 | — | — |
| 1989-07-14 | $3.70 | $3.78 | 120,602 | — | — |
| 1989-07-13 | $3.73 | $3.81 | 84,589 | — | — |
| 1989-07-12 | $3.60 | $3.67 | 6,700 | — | — |
| 1989-07-11 | $3.63 | $3.70 | 32,663 | — | — |
| 1989-07-10 | $3.67 | $3.75 | 10,050 | — | — |
| 1989-07-07 | $3.69 | $3.76 | 27,638 | — | — |
| 1989-07-06 | $3.67 | $3.75 | 5,025 | — | — |
| 1989-07-05 | $3.63 | $3.70 | 5,025 | — | — |
| 1989-07-03 | $3.60 | $3.67 | 10,050 | — | — |
| 1989-06-30 | $3.69 | $3.76 | 57,788 | — | — |
| 1989-06-29 | $3.58 | $3.66 | 72,863 | — | — |
| 1989-06-28 | $3.64 | $3.72 | 24,288 | — | — |
| 1989-06-27 | $3.66 | $3.73 | 3,350 | — | — |
| 1989-06-26 | $3.64 | $3.72 | 20,938 | — | — |
| 1989-06-23 | $3.61 | $3.69 | 28,475 | — | — |
| 1989-06-22 | $3.60 | $3.67 | 103,014 | — | — |
| 1989-06-21 | $3.66 | $3.73 | 2,513 | — | — |
| 1989-06-20 | $3.69 | $3.76 | 0 | — | — |
| 1989-06-19 | $3.69 | $3.76 | 16,750 | — | — |
| 1989-06-16 | $3.76 | $3.84 | 390,280 | — | — |
| 1989-06-15 | $3.67 | $3.75 | 17,588 | — | — |
| 1989-06-14 | $3.64 | $3.71 | 19,263 | — | — |
| 1989-06-13 | $3.67 | $3.74 | 308,204 | — | — |
| 1989-06-12 | $3.58 | $3.65 | 86,264 | — | — |
| 1989-06-09 | $3.64 | $3.71 | 20,938 | — | — |
| 1989-06-08 | $3.70 | $3.77 | 72,026 | — | — |
| 1989-06-07 | $3.63 | $3.70 | 50,251 | — | — |
| 1989-06-06 | $3.64 | $3.71 | 71,188 | — | — |
| 1989-06-05 | $3.64 | $3.71 | 488,269 | — | — |
| 1989-06-02 | $3.55 | $3.62 | 218,590 | — | — |
| 1989-06-01 | $3.49 | $3.56 | 159,965 | — | — |
| 1989-05-31 | $3.46 | $3.53 | 29,313 | — | — |
| 1989-05-30 | $3.49 | $3.56 | 27,638 | — | — |
| 1989-05-26 | $3.52 | $3.59 | 20,938 | — | — |
| 1989-05-25 | $3.46 | $3.53 | 19,263 | — | — |
| 1989-05-24 | $3.45 | $3.51 | 31,825 | — | — |
| 1989-05-23 | $3.39 | $3.45 | 18,425 | — | — |
| 1989-05-22 | $3.46 | $3.53 | 20,100 | — | — |
| 1989-05-19 | $3.55 | $3.62 | 46,901 | — | — |
| 1989-05-18 | $3.40 | $3.47 | 15,913 | — | — |
| 1989-05-17 | $3.45 | $3.51 | 23,450 | — | — |
| 1989-05-16 | $3.45 | $3.51 | 60,301 | — | — |
| 1989-05-15 | $3.46 | $3.53 | 41,876 | — | — |
| 1989-05-12 | $3.51 | $3.57 | 27,638 | — | — |
| 1989-05-11 | $3.52 | $3.59 | 66,163 | — | — |
| 1989-05-10 | $3.43 | $3.50 | 207,703 | — | — |
| 1989-05-09 | $3.31 | $3.38 | 37,688 | — | — |
| 1989-05-08 | $3.33 | $3.39 | 23,450 | — | — |
| 1989-05-05 | $3.28 | $3.35 | 78,726 | — | — |
| 1989-05-04 | $3.22 | $3.29 | 53,601 | — | — |
| 1989-05-03 | $3.22 | $3.29 | 99,664 | — | — |
| 1989-05-02 | $3.18 | $3.24 | 10,888 | — | — |
| 1989-05-01 | $3.24 | $3.30 | 69,513 | — | — |
| 1989-04-28 | $3.28 | $3.35 | 61,976 | — | — |
| 1989-04-27 | $3.22 | $3.29 | 427,131 | — | — |
| 1989-04-26 | $3.21 | $3.27 | 185,927 | — | — |
| 1989-04-25 | $3.22 | $3.29 | 21,775 | — | — |
| 1989-04-24 | $3.22 | $3.29 | 29,313 | — | — |
| 1989-04-21 | $3.25 | $3.32 | 45,226 | — | — |
| 1989-04-20 | $3.22 | $3.29 | 10,888 | — | — |
| 1989-04-19 | $3.19 | $3.26 | 9,213 | — | — |
| 1989-04-18 | $3.19 | $3.26 | 72,863 | — | — |
| 1989-04-17 | $3.13 | $3.19 | 15,913 | — | — |
| 1989-04-14 | $3.19 | $3.26 | 88,776 | — | — |
| 1989-04-13 | $3.13 | $3.19 | 81,239 | — | — |
| 1989-04-12 | $3.22 | $3.29 | 16,750 | — | — |
| 1989-04-11 | $3.25 | $3.32 | 57,788 | — | — |
| 1989-04-10 | $3.16 | $3.22 | 16,750 | — | — |
| 1989-04-07 | $3.22 | $3.29 | 29,313 | — | — |
| 1989-04-06 | $3.21 | $3.27 | 10,050 | — | — |
| 1989-04-05 | $3.24 | $3.30 | 93,801 | — | — |
| 1989-04-04 | $3.16 | $3.22 | 850,074 | — | — |
| 1989-04-03 | $3.12 | $3.18 | 50,251 | — | — |
| 1989-03-31 | $3.09 | $3.15 | 36,013 | — | — |
| 1989-03-30 | $3.16 | $3.22 | 49,413 | — | — |
| 1989-03-29 | $3.10 | $3.16 | 56,951 | — | — |
| 1989-03-28 | $3.03 | $3.09 | 52,763 | — | — |
| 1989-03-27 | $3.01 | $3.07 | 13,400 | — | — |
| 1989-03-23 | $3.04 | $3.10 | 171,690 | — | — |
| 1989-03-22 | $3.07 | $3.13 | 15,075 | — | — |
| 1989-03-21 | $3.13 | $3.19 | 79,564 | — | — |
| 1989-03-20 | $2.99 | $3.04 | 18,425 | — | — |
| 1989-03-17 | $3.01 | $3.07 | 131,489 | — | — |
| 1989-03-16 | $3.19 | $3.26 | 61,138 | — | — |
| 1989-03-15 | $3.15 | $3.21 | 283,916 | — | — |
| 1989-03-14 | $3.18 | $3.24 | 5,863 | — | — |
| 1989-03-13 | $3.19 | $3.26 | 41,876 | — | — |
| 1989-03-10 | $3.13 | $3.19 | 3,350 | — | — |
| 1989-03-09 | $3.22 | $3.28 | 100,501 | — | — |
| 1989-03-08 | $3.24 | $3.29 | 48,576 | — | — |
| 1989-03-07 | $3.27 | $3.32 | 20,938 | — | — |
| 1989-03-06 | $3.22 | $3.28 | 54,438 | — | — |
| 1989-03-03 | $3.15 | $3.20 | 43,551 | — | — |
| 1989-03-02 | $3.09 | $3.14 | 72,026 | — | — |
| 1989-03-01 | $3.07 | $3.13 | 61,976 | — | — |
| 1989-02-28 | $3.07 | $3.13 | 84,589 | — | — |
| 1989-02-27 | $3.09 | $3.14 | 77,889 | — | — |
| 1989-02-24 | $3.03 | $3.08 | 170,852 | — | — |
| 1989-02-23 | $3.19 | $3.25 | 56,951 | — | — |
| 1989-02-22 | $3.22 | $3.28 | 54,438 | — | — |
| 1989-02-21 | $3.25 | $3.31 | 75,376 | — | — |
| 1989-02-17 | $3.27 | $3.32 | 83,751 | — | — |
| 1989-02-16 | $3.34 | $3.40 | 36,850 | — | — |
| 1989-02-15 | $3.31 | $3.37 | 30,150 | — | — |
| 1989-02-14 | $3.28 | $3.34 | 58,626 | — | — |
| 1989-02-13 | $3.24 | $3.29 | 25,125 | — | — |
| 1989-02-10 | $3.24 | $3.29 | 14,238 | — | — |
| 1989-02-09 | $3.25 | $3.31 | 66,163 | — | — |
| 1989-02-08 | $3.30 | $3.35 | 71,188 | — | — |
| 1989-02-07 | $3.30 | $3.35 | 12,563 | — | — |
| 1989-02-06 | $3.27 | $3.32 | 20,100 | — | — |
| 1989-02-03 | $3.25 | $3.31 | 53,601 | — | — |
| 1989-02-02 | $3.27 | $3.32 | 2,513 | — | — |
| 1989-02-01 | $3.28 | $3.34 | 19,263 | — | — |
| 1989-01-31 | $3.31 | $3.37 | 31,825 | — | — |
| 1989-01-30 | $3.28 | $3.34 | 5,025 | — | — |
| 1989-01-27 | $3.28 | $3.34 | 11,725 | — | — |
| 1989-01-26 | $3.25 | $3.31 | 838 | — | — |
| 1989-01-25 | $3.27 | $3.32 | 28,475 | — | — |
| 1989-01-24 | $3.27 | $3.32 | 130,652 | — | — |
| 1989-01-23 | $3.24 | $3.29 | 54,438 | — | — |
| 1989-01-20 | $3.28 | $3.34 | 27,638 | — | — |
| 1989-01-19 | $3.28 | $3.34 | 151,590 | — | — |
| 1989-01-18 | $3.31 | $3.37 | 128,977 | — | — |
| 1989-01-17 | $3.40 | $3.46 | 20,100 | — | — |
| 1989-01-16 | $3.45 | $3.51 | 12,563 | — | — |
| 1989-01-13 | $3.45 | $3.51 | 25,963 | — | — |
| 1989-01-12 | $3.34 | $3.40 | 78,726 | — | — |
| 1989-01-11 | $3.46 | $3.52 | 49,413 | — | — |
| 1989-01-10 | $3.52 | $3.58 | 26,800 | — | — |
| 1989-01-09 | $3.61 | $3.67 | 1,675 | — | — |
| 1989-01-06 | $3.64 | $3.70 | 34,338 | — | — |
| 1989-01-05 | $3.57 | $3.63 | 7,538 | — | — |
| 1989-01-04 | $3.64 | $3.70 | 26,800 | — | — |
| 1989-01-03 | $3.57 | $3.63 | 7,538 | — | — |