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 | $3.75 | $4.10 | 340,690 | — | — |
| 1989-12-28 | $3.77 | $4.12 | 1,052,654 | — | — |
| 1989-12-27 | $3.63 | $3.97 | 892,930 | — | — |
| 1989-12-26 | $3.56 | $3.89 | 449,438 | — | — |
| 1989-12-22 | $3.60 | $3.94 | 378,072 | — | — |
| 1989-12-21 | $3.65 | $3.99 | 1,316,880 | — | — |
| 1989-12-20 | $3.58 | $3.91 | 1,287,144 | — | — |
| 1989-12-19 | $3.71 | $4.05 | 715,363 | — | — |
| 1989-12-18 | $3.75 | $4.10 | 1,491,048 | — | — |
| 1989-12-15 | $3.81 | $4.16 | 728,957 | — | — |
| 1989-12-14 | $3.78 | $4.13 | 368,726 | — | — |
| 1989-12-13 | $3.78 | $4.13 | 609,163 | — | — |
| 1989-12-12 | $3.81 | $4.16 | 1,082,390 | — | — |
| 1989-12-11 | $3.78 | $4.13 | 1,617,638 | — | — |
| 1989-12-08 | $3.81 | $4.16 | 1,398,442 | — | — |
| 1989-12-07 | $3.88 | $4.24 | 265,075 | — | — |
| 1989-12-06 | $3.91 | $4.28 | 229,392 | — | — |
| 1989-12-05 | $3.94 | $4.31 | 332,194 | — | — |
| 1989-12-04 | $3.87 | $4.23 | 227,693 | — | — |
| 1989-12-01 | $3.88 | $4.21 | 937,109 | — | — |
| 1989-11-30 | $3.88 | $4.21 | 1,259,957 | — | — |
| 1989-11-29 | $3.77 | $4.08 | 570,931 | — | — |
| 1989-11-28 | $3.88 | $4.21 | 327,096 | — | — |
| 1989-11-27 | $3.91 | $4.24 | 417,154 | — | — |
| 1989-11-24 | $3.91 | $4.24 | 42,480 | — | — |
| 1989-11-22 | $3.91 | $4.24 | 245,534 | — | — |
| 1989-11-21 | $3.91 | $4.24 | 760,392 | — | — |
| 1989-11-20 | $3.78 | $4.10 | 448,589 | — | — |
| 1989-11-17 | $3.75 | $4.07 | 1,474,906 | — | — |
| 1989-11-16 | $3.77 | $4.08 | 803,722 | — | — |
| 1989-11-15 | $3.80 | $4.12 | 593,021 | — | — |
| 1989-11-14 | $3.83 | $4.15 | 462,182 | — | — |
| 1989-11-13 | $3.90 | $4.23 | 666,936 | — | — |
| 1989-11-10 | $3.74 | $4.05 | 256,579 | — | — |
| 1989-11-09 | $3.69 | $4.01 | 462,182 | — | — |
| 1989-11-08 | $3.81 | $4.13 | 698,371 | — | — |
| 1989-11-07 | $3.72 | $4.04 | 842,803 | — | — |
| 1989-11-06 | $3.69 | $4.01 | 638,899 | — | — |
| 1989-11-03 | $3.80 | $4.12 | 408,658 | — | — |
| 1989-11-02 | $3.84 | $4.16 | 157,176 | — | — |
| 1989-11-01 | $3.94 | $4.28 | 291,413 | — | — |
| 1989-10-31 | $3.88 | $4.21 | 322,848 | — | — |
| 1989-10-30 | $3.84 | $4.16 | 281,218 | — | — |
| 1989-10-27 | $3.84 | $4.16 | 858,096 | — | — |
| 1989-10-26 | $3.84 | $4.16 | 886,133 | — | — |
| 1989-10-25 | $3.94 | $4.28 | 479,174 | — | — |
| 1989-10-24 | $3.99 | $4.32 | 1,005,926 | — | — |
| 1989-10-23 | $3.97 | $4.31 | 542,894 | — | — |
| 1989-10-20 | $3.96 | $4.29 | 730,656 | — | — |
| 1989-10-19 | $4.00 | $4.34 | 846,202 | — | — |
| 1989-10-18 | $4.00 | $4.34 | 662,688 | — | — |
| 1989-10-17 | $4.00 | $4.34 | 1,778,213 | — | — |
| 1989-10-16 | $4.03 | $4.37 | 2,518,214 | — | — |
| 1989-10-13 | $4.12 | $4.47 | 764,640 | — | — |
| 1989-10-12 | $4.28 | $4.64 | 151,229 | — | — |
| 1989-10-11 | $4.30 | $4.66 | 416,304 | — | — |
| 1989-10-10 | $4.30 | $4.66 | 254,030 | — | — |
| 1989-10-09 | $4.27 | $4.63 | 68,818 | — | — |
| 1989-10-06 | $4.25 | $4.61 | 258,278 | — | — |
| 1989-10-05 | $4.24 | $4.60 | 421,402 | — | — |
| 1989-10-04 | $4.24 | $4.60 | 994,032 | — | — |
| 1989-10-03 | $4.30 | $4.66 | 505,512 | — | — |
| 1989-10-02 | $4.24 | $4.60 | 333,043 | — | — |
| 1989-09-29 | $4.18 | $4.53 | 439,243 | — | — |
| 1989-09-28 | $4.21 | $4.56 | 319,450 | — | — |
| 1989-09-27 | $4.19 | $4.55 | 403,560 | — | — |
| 1989-09-26 | $4.19 | $4.55 | 548,842 | — | — |
| 1989-09-25 | $4.18 | $4.53 | 771,437 | — | — |
| 1989-09-22 | $4.19 | $4.55 | 493,618 | — | — |
| 1989-09-21 | $4.18 | $4.53 | 536,098 | — | — |
| 1989-09-20 | $4.16 | $4.52 | 569,232 | — | — |
| 1989-09-19 | $4.16 | $4.52 | 1,163,102 | — | — |
| 1989-09-18 | $4.15 | $4.50 | 495,317 | — | — |
| 1989-09-15 | $4.18 | $4.53 | 1,880,165 | — | — |
| 1989-09-14 | $4.18 | $4.53 | 1,149,509 | — | — |
| 1989-09-13 | $4.16 | $4.52 | 1,027,166 | — | — |
| 1989-09-12 | $4.18 | $4.53 | 470,678 | — | — |
| 1989-09-11 | $4.16 | $4.52 | 552,240 | — | — |
| 1989-09-08 | $4.16 | $4.52 | 596,419 | — | — |
| 1989-09-07 | $4.18 | $4.53 | 491,918 | — | — |
| 1989-09-06 | $4.18 | $4.53 | 582,826 | — | — |
| 1989-09-05 | $4.21 | $4.56 | 856,397 | — | — |
| 1989-09-01 | $4.18 | $4.53 | 654,192 | — | — |
| 1989-08-31 | $4.13 | $4.46 | 952,402 | — | — |
| 1989-08-30 | $4.12 | $4.44 | 892,080 | — | — |
| 1989-08-29 | $4.12 | $4.44 | 1,504,642 | — | — |
| 1989-08-28 | $4.21 | $4.54 | 699,221 | — | — |
| 1989-08-25 | $4.21 | $4.54 | 820,714 | — | — |
| 1989-08-24 | $4.21 | $4.54 | 949,853 | — | — |
| 1989-08-23 | $4.19 | $4.52 | 3,887,770 | — | — |
| 1989-08-22 | $4.22 | $4.55 | 3,200,443 | — | — |
| 1989-08-21 | $4.21 | $4.54 | 3,458,722 | — | — |
| 1989-08-18 | $4.33 | $4.66 | 2,219,155 | — | — |
| 1989-08-17 | $4.52 | $4.87 | 4,899,643 | — | — |
| 1989-08-16 | $4.50 | $4.85 | 4,339,757 | — | — |
| 1989-08-15 | $4.44 | $4.79 | 3,804,509 | — | — |
| 1989-08-14 | $4.43 | $4.77 | 2,299,018 | — | — |
| 1989-08-11 | $4.44 | $4.79 | 2,790,086 | — | — |
| 1989-08-10 | $4.43 | $4.77 | 2,348,294 | — | — |
| 1989-08-09 | $4.41 | $4.76 | 3,613,349 | — | — |
| 1989-08-08 | $4.43 | $4.77 | 2,289,672 | — | — |
| 1989-08-07 | $4.38 | $4.73 | 1,454,515 | — | — |
| 1989-08-04 | $4.34 | $4.68 | 1,054,354 | — | — |
| 1989-08-03 | $4.34 | $4.68 | 2,016,101 | — | — |
| 1989-08-02 | $4.35 | $4.69 | 2,248,891 | — | — |
| 1989-08-01 | $4.37 | $4.71 | 2,456,194 | — | — |
| 1989-07-31 | $4.34 | $4.68 | 1,113,826 | — | — |
| 1989-07-28 | $4.35 | $4.69 | 3,845,290 | — | — |
| 1989-07-27 | $4.34 | $4.68 | 2,327,054 | — | — |
| 1989-07-26 | $4.34 | $4.68 | 3,374,611 | — | — |
| 1989-07-25 | $4.30 | $4.63 | 3,100,190 | — | — |
| 1989-07-24 | $4.30 | $4.63 | 3,399,250 | — | — |
| 1989-07-21 | $4.28 | $4.61 | 3,469,766 | — | — |
| 1989-07-20 | $4.30 | $4.63 | 3,734,842 | — | — |
| 1989-07-19 | $4.28 | $4.61 | 3,333,830 | — | — |
| 1989-07-18 | $4.27 | $4.60 | 7,496,021 | — | — |
| 1989-07-17 | $4.06 | $4.38 | 1,856,376 | — | — |
| 1989-07-14 | $4.03 | $4.34 | 971,093 | — | — |
| 1989-07-13 | $3.97 | $4.28 | 1,081,541 | — | — |
| 1989-07-12 | $3.96 | $4.27 | 1,421,381 | — | — |
| 1989-07-11 | $3.93 | $4.23 | 886,133 | — | — |
| 1989-07-10 | $3.84 | $4.14 | 572,630 | — | — |
| 1989-07-07 | $3.80 | $4.09 | 945,605 | — | — |
| 1989-07-06 | $3.83 | $4.12 | 1,126,570 | — | — |
| 1989-07-05 | $3.87 | $4.17 | 1,627,834 | — | — |
| 1989-07-03 | $3.81 | $4.11 | 374,674 | — | — |
| 1989-06-30 | $3.75 | $4.04 | 660,139 | — | — |
| 1989-06-29 | $3.83 | $4.12 | 510,610 | — | — |
| 1989-06-28 | $3.90 | $4.20 | 1,061,150 | — | — |
| 1989-06-27 | $3.85 | $4.15 | 1,312,632 | — | — |
| 1989-06-26 | $4.00 | $4.31 | 815,616 | — | — |
| 1989-06-23 | $3.96 | $4.27 | 2,284,574 | — | — |
| 1989-06-22 | $3.94 | $4.25 | 964,296 | — | — |
| 1989-06-21 | $4.00 | $4.31 | 1,377,202 | — | — |
| 1989-06-20 | $3.93 | $4.23 | 1,382,299 | — | — |
| 1989-06-19 | $4.08 | $4.39 | 477,475 | — | — |
| 1989-06-16 | $4.09 | $4.41 | 1,504,642 | — | — |
| 1989-06-15 | $4.05 | $4.36 | 600,667 | — | — |
| 1989-06-14 | $4.08 | $4.39 | 363,629 | — | — |
| 1989-06-13 | $4.05 | $4.36 | 485,122 | — | — |
| 1989-06-12 | $4.08 | $4.39 | 1,073,045 | — | — |
| 1989-06-09 | $4.09 | $4.41 | 2,815,574 | — | — |
| 1989-06-08 | $3.96 | $4.27 | 1,552,219 | — | — |
| 1989-06-07 | $3.88 | $4.19 | 1,510,589 | — | — |
| 1989-06-06 | $3.85 | $4.15 | 1,259,107 | — | — |
| 1989-06-05 | $3.80 | $4.09 | 1,050,955 | — | — |
| 1989-06-02 | $3.84 | $4.11 | 936,259 | — | — |
| 1989-06-01 | $3.85 | $4.13 | 1,545,422 | — | — |
| 1989-05-31 | $3.78 | $4.05 | 824,962 | — | — |
| 1989-05-30 | $3.80 | $4.06 | 836,856 | — | — |
| 1989-05-26 | $3.87 | $4.14 | 728,957 | — | — |
| 1989-05-25 | $3.84 | $4.11 | 709,416 | — | — |
| 1989-05-24 | $3.84 | $4.11 | 305,856 | — | — |
| 1989-05-23 | $3.80 | $4.06 | 585,374 | — | — |
| 1989-05-22 | $3.84 | $4.11 | 943,906 | — | — |
| 1989-05-19 | $3.91 | $4.19 | 914,170 | — | — |
| 1989-05-18 | $3.87 | $4.14 | 445,190 | — | — |
| 1989-05-17 | $3.88 | $4.16 | 555,638 | — | — |
| 1989-05-16 | $3.81 | $4.08 | 660,989 | — | — |
| 1989-05-15 | $3.90 | $4.17 | 950,702 | — | — |
| 1989-05-12 | $3.85 | $4.13 | 541,195 | — | — |
| 1989-05-11 | $3.83 | $4.09 | 252,331 | — | — |
| 1989-05-10 | $3.77 | $4.03 | 561,586 | — | — |
| 1989-05-09 | $3.74 | $4.00 | 949,853 | — | — |
| 1989-05-08 | $3.69 | $3.95 | 591,322 | — | — |
| 1989-05-05 | $3.71 | $3.97 | 1,436,674 | — | — |
| 1989-05-04 | $3.71 | $3.97 | 640,598 | — | — |
| 1989-05-03 | $3.68 | $3.94 | 811,368 | — | — |
| 1989-05-02 | $3.69 | $3.95 | 482,573 | — | — |
| 1989-05-01 | $3.75 | $4.02 | 255,730 | — | — |
| 1989-04-28 | $3.75 | $4.02 | 434,146 | — | — |
| 1989-04-27 | $3.75 | $4.02 | 837,706 | — | — |
| 1989-04-26 | $3.80 | $4.06 | 1,219,176 | — | — |
| 1989-04-25 | $3.78 | $4.05 | 1,065,398 | — | — |
| 1989-04-24 | $3.87 | $4.14 | 192,859 | — | — |
| 1989-04-21 | $3.91 | $4.19 | 909,922 | — | — |
| 1989-04-20 | $3.85 | $4.13 | 542,045 | — | — |
| 1989-04-19 | $3.90 | $4.17 | 851,299 | — | — |
| 1989-04-18 | $3.87 | $4.14 | 2,473,186 | — | — |
| 1989-04-17 | $3.85 | $4.13 | 562,435 | — | — |
| 1989-04-14 | $3.83 | $4.09 | 1,378,051 | — | — |
| 1989-04-13 | $3.65 | $3.91 | 801,173 | — | — |
| 1989-04-12 | $3.74 | $4.00 | 647,395 | — | — |
| 1989-04-11 | $3.74 | $4.00 | 563,285 | — | — |
| 1989-04-10 | $3.77 | $4.03 | 905,674 | — | — |
| 1989-04-07 | $3.81 | $4.08 | 1,196,237 | — | — |
| 1989-04-06 | $3.81 | $4.08 | 706,867 | — | — |
| 1989-04-05 | $3.81 | $4.08 | 225,144 | — | — |
| 1989-04-04 | $3.83 | $4.09 | 842,803 | — | — |
| 1989-04-03 | $3.80 | $4.06 | 1,779,912 | — | — |
| 1989-03-31 | $3.93 | $4.21 | 766,339 | — | — |
| 1989-03-30 | $3.90 | $4.17 | 909,072 | — | — |
| 1989-03-29 | $3.88 | $4.16 | 621,058 | — | — |
| 1989-03-28 | $3.91 | $4.19 | 714,514 | — | — |
| 1989-03-27 | $3.91 | $4.19 | 1,239,566 | — | — |
| 1989-03-23 | $3.88 | $4.16 | 1,394,194 | — | — |
| 1989-03-22 | $3.88 | $4.16 | 1,362,758 | — | — |
| 1989-03-21 | $3.96 | $4.24 | 1,271,002 | — | — |
| 1989-03-20 | $3.99 | $4.27 | 5,396,659 | — | — |
| 1989-03-17 | $3.88 | $4.16 | 2,752,704 | — | — |
| 1989-03-16 | $3.84 | $4.11 | 1,287,144 | — | — |
| 1989-03-15 | $3.77 | $4.03 | 756,144 | — | — |
| 1989-03-14 | $3.77 | $4.03 | 792,677 | — | — |
| 1989-03-13 | $3.80 | $4.06 | 911,621 | — | — |
| 1989-03-10 | $3.83 | $4.09 | 2,224,253 | — | — |
| 1989-03-09 | $3.84 | $4.11 | 987,235 | — | — |
| 1989-03-08 | $3.81 | $4.08 | 1,513,138 | — | — |
| 1989-03-07 | $3.77 | $4.03 | 1,510,589 | — | — |
| 1989-03-06 | $3.78 | $4.05 | 880,186 | — | — |
| 1989-03-03 | $3.74 | $3.97 | 563,285 | — | — |
| 1989-03-02 | $3.74 | $3.97 | 1,679,659 | — | — |
| 1989-03-01 | $3.63 | $3.86 | 700,920 | — | — |
| 1989-02-28 | $3.66 | $3.89 | 901,426 | — | — |
| 1989-02-27 | $3.60 | $3.83 | 824,962 | — | — |
| 1989-02-24 | $3.52 | $3.74 | 828,360 | — | — |
| 1989-02-23 | $3.59 | $3.82 | 2,992,291 | — | — |
| 1989-02-22 | $3.69 | $3.93 | 1,192,838 | — | — |
| 1989-02-21 | $3.80 | $4.04 | 485,122 | — | — |
| 1989-02-17 | $3.80 | $4.04 | 425,650 | — | — |
| 1989-02-16 | $3.83 | $4.07 | 2,126,549 | — | — |
| 1989-02-15 | $3.88 | $4.13 | 3,423,888 | — | — |
| 1989-02-14 | $3.72 | $3.96 | 6,126,466 | — | — |
| 1989-02-13 | $3.59 | $3.82 | 378,922 | — | — |
| 1989-02-10 | $3.53 | $3.75 | 447,739 | — | — |
| 1989-02-09 | $3.56 | $3.79 | 1,154,606 | — | — |
| 1989-02-08 | $3.60 | $3.83 | 961,747 | — | — |
| 1989-02-07 | $3.68 | $3.91 | 1,024,618 | — | — |
| 1989-02-06 | $3.69 | $3.93 | 2,707,675 | — | — |
| 1989-02-03 | $3.72 | $3.96 | 3,350,822 | — | — |
| 1989-02-02 | $3.68 | $3.91 | 1,494,446 | — | — |
| 1989-02-01 | $3.65 | $3.88 | 1,717,891 | — | — |
| 1989-01-31 | $3.58 | $3.80 | 1,046,707 | — | — |
| 1989-01-30 | $3.56 | $3.79 | 1,244,664 | — | — |
| 1989-01-27 | $3.49 | $3.71 | 1,124,021 | — | — |
| 1989-01-26 | $3.47 | $3.69 | 3,356,770 | — | — |
| 1989-01-25 | $3.44 | $3.66 | 1,562,414 | — | — |
| 1989-01-24 | $3.41 | $3.63 | 1,089,187 | — | — |
| 1989-01-23 | $3.34 | $3.55 | 481,723 | — | — |
| 1989-01-20 | $3.41 | $3.63 | 438,394 | — | — |
| 1989-01-19 | $3.38 | $3.60 | 1,124,870 | — | — |
| 1989-01-18 | $3.41 | $3.63 | 913,320 | — | — |
| 1989-01-17 | $3.37 | $3.58 | 558,187 | — | — |
| 1989-01-16 | $3.43 | $3.64 | 1,095,134 | — | — |
| 1989-01-13 | $3.44 | $3.66 | 1,701,749 | — | — |
| 1989-01-12 | $3.31 | $3.52 | 2,590,430 | — | — |
| 1989-01-11 | $3.33 | $3.53 | 873,389 | — | — |
| 1989-01-10 | $3.33 | $3.53 | 519,106 | — | — |
| 1989-01-09 | $3.33 | $3.53 | 581,126 | — | — |
| 1989-01-06 | $3.34 | $3.55 | 502,114 | — | — |
| 1989-01-05 | $3.31 | $3.52 | 936,259 | — | — |
| 1989-01-04 | $3.34 | $3.55 | 927,763 | — | — |
| 1989-01-03 | $3.37 | $3.58 | 773,986 | — | — |