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
- 1982-01-04 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 | $3.46 | $3.72 | 553,126 | — | — |
| 1989-12-28 | $3.48 | $3.75 | 661,214 | — | — |
| 1989-12-27 | $3.54 | $3.81 | 1,157,452 | — | — |
| 1989-12-26 | $3.37 | $3.63 | 345,266 | — | — |
| 1989-12-22 | $3.43 | $3.69 | 874,762 | — | — |
| 1989-12-21 | $3.40 | $3.66 | 920,273 | — | — |
| 1989-12-20 | $3.23 | $3.47 | 593,386 | — | — |
| 1989-12-19 | $3.23 | $3.47 | 1,073,870 | — | — |
| 1989-12-18 | $3.20 | $3.44 | 826,626 | — | — |
| 1989-12-15 | $3.34 | $3.59 | 496,676 | — | — |
| 1989-12-14 | $3.40 | $3.66 | 712,413 | — | — |
| 1989-12-13 | $3.46 | $3.72 | 1,105,378 | — | — |
| 1989-12-12 | $3.46 | $3.72 | 745,233 | — | — |
| 1989-12-11 | $3.26 | $3.50 | 289,691 | — | — |
| 1989-12-08 | $3.28 | $3.53 | 490,987 | — | — |
| 1989-12-07 | $3.34 | $3.59 | 575,006 | — | — |
| 1989-12-06 | $3.43 | $3.69 | 860,759 | — | — |
| 1989-12-05 | $3.37 | $3.63 | 371,522 | — | — |
| 1989-12-04 | $3.37 | $3.63 | 281,377 | — | — |
| 1989-12-01 | $3.34 | $3.59 | 339,578 | — | — |
| 1989-11-30 | $3.34 | $3.59 | 226,239 | — | — |
| 1989-11-29 | $3.40 | $3.66 | 301,506 | — | — |
| 1989-11-28 | $3.46 | $3.72 | 1,140,823 | — | — |
| 1989-11-27 | $3.40 | $3.66 | 907,582 | — | — |
| 1989-11-24 | $3.23 | $3.47 | 119,027 | — | — |
| 1989-11-22 | $3.23 | $3.47 | 298,443 | — | — |
| 1989-11-21 | $3.20 | $3.44 | 569,755 | — | — |
| 1989-11-20 | $3.26 | $3.50 | 683,969 | — | — |
| 1989-11-17 | $3.26 | $3.50 | 687,032 | — | — |
| 1989-11-16 | $3.17 | $3.41 | 421,409 | — | — |
| 1989-11-15 | $3.23 | $3.47 | 668,653 | — | — |
| 1989-11-14 | $3.20 | $3.44 | 307,633 | — | — |
| 1989-11-13 | $3.23 | $3.47 | 744,795 | — | — |
| 1989-11-10 | $3.26 | $3.50 | 414,845 | — | — |
| 1989-11-09 | $3.28 | $3.53 | 532,997 | — | — |
| 1989-11-08 | $3.26 | $3.50 | 1,118,506 | — | — |
| 1989-11-07 | $3.31 | $3.56 | 2,281,209 | — | — |
| 1989-11-06 | $3.06 | $3.29 | 771,926 | — | — |
| 1989-11-03 | $3.09 | $3.31 | 662,089 | — | — |
| 1989-11-02 | $3.06 | $3.27 | 591,198 | — | — |
| 1989-11-01 | $3.11 | $3.34 | 586,384 | — | — |
| 1989-10-31 | $3.20 | $3.43 | 1,201,212 | — | — |
| 1989-10-30 | $3.06 | $3.27 | 800,808 | — | — |
| 1989-10-27 | $3.06 | $3.27 | 2,253,640 | — | — |
| 1989-10-26 | $3.26 | $3.49 | 618,766 | — | — |
| 1989-10-25 | $3.31 | $3.55 | 749,171 | — | — |
| 1989-10-24 | $3.26 | $3.49 | 1,240,158 | — | — |
| 1989-10-23 | $3.40 | $3.64 | 569,318 | — | — |
| 1989-10-20 | $3.43 | $3.67 | 1,197,274 | — | — |
| 1989-10-19 | $3.46 | $3.70 | 1,050,240 | — | — |
| 1989-10-18 | $3.37 | $3.61 | 1,803,787 | — | — |
| 1989-10-17 | $3.46 | $3.70 | 1,011,294 | — | — |
| 1989-10-16 | $3.37 | $3.61 | 2,717,934 | — | — |
| 1989-10-13 | $3.37 | $3.61 | 1,381,066 | — | — |
| 1989-10-12 | $3.66 | $3.92 | 694,471 | — | — |
| 1989-10-11 | $3.66 | $3.92 | 983,287 | — | — |
| 1989-10-10 | $3.54 | $3.80 | 937,777 | — | — |
| 1989-10-09 | $3.57 | $3.83 | 463,856 | — | — |
| 1989-10-06 | $3.63 | $3.89 | 834,941 | — | — |
| 1989-10-05 | $3.54 | $3.80 | 644,585 | — | — |
| 1989-10-04 | $3.66 | $3.92 | 1,758,714 | — | — |
| 1989-10-03 | $3.51 | $3.76 | 1,628,747 | — | — |
| 1989-10-02 | $3.63 | $3.89 | 947,404 | — | — |
| 1989-09-29 | $3.71 | $3.98 | 1,050,240 | — | — |
| 1989-09-28 | $3.66 | $3.92 | 658,588 | — | — |
| 1989-09-27 | $3.71 | $3.98 | 548,750 | — | — |
| 1989-09-26 | $3.71 | $3.98 | 765,800 | — | — |
| 1989-09-25 | $3.74 | $4.01 | 455,104 | — | — |
| 1989-09-22 | $3.83 | $4.10 | 1,170,142 | — | — |
| 1989-09-21 | $3.74 | $4.01 | 992,039 | — | — |
| 1989-09-20 | $3.77 | $4.04 | 623,142 | — | — |
| 1989-09-19 | $3.74 | $4.01 | 1,806,850 | — | — |
| 1989-09-18 | $3.63 | $3.89 | 2,296,525 | — | — |
| 1989-09-15 | $3.88 | $4.16 | 2,173,122 | — | — |
| 1989-09-14 | $3.94 | $4.22 | 4,087,184 | — | — |
| 1989-09-13 | $4.28 | $4.59 | 5,964,050 | — | — |
| 1989-09-12 | $4.28 | $4.59 | 3,416,781 | — | — |
| 1989-09-11 | $4.08 | $4.38 | 2,939,359 | — | — |
| 1989-09-08 | $4.17 | $4.47 | 6,548,246 | — | — |
| 1989-09-07 | $3.83 | $4.10 | 3,055,323 | — | — |
| 1989-09-06 | $3.60 | $3.86 | 1,242,784 | — | — |
| 1989-09-05 | $3.66 | $3.92 | 1,259,413 | — | — |
| 1989-09-01 | $3.80 | $4.07 | 805,622 | — | — |
| 1989-08-31 | $3.71 | $3.98 | 1,337,306 | — | — |
| 1989-08-30 | $3.83 | $4.10 | 4,122,192 | — | — |
| 1989-08-29 | $3.88 | $4.16 | 4,114,753 | — | — |
| 1989-08-28 | $3.68 | $3.95 | 2,336,346 | — | — |
| 1989-08-25 | $3.57 | $3.83 | 962,720 | — | — |
| 1989-08-24 | $3.46 | $3.70 | 1,301,860 | — | — |
| 1989-08-23 | $3.46 | $3.70 | 962,282 | — | — |
| 1989-08-22 | $3.37 | $3.61 | 918,522 | — | — |
| 1989-08-21 | $3.40 | $3.64 | 700,598 | — | — |
| 1989-08-18 | $3.46 | $3.70 | 840,192 | — | — |
| 1989-08-17 | $3.46 | $3.70 | 3,957,217 | — | — |
| 1989-08-16 | $3.51 | $3.76 | 1,144,762 | — | — |
| 1989-08-15 | $3.60 | $3.86 | 2,941,110 | — | — |
| 1989-08-14 | $3.77 | $4.04 | 1,422,638 | — | — |
| 1989-08-11 | $3.74 | $4.01 | 1,122,882 | — | — |
| 1989-08-10 | $3.80 | $4.07 | 1,518,910 | — | — |
| 1989-08-09 | $3.74 | $4.01 | 943,028 | — | — |
| 1989-08-08 | $3.74 | $4.01 | 881,764 | — | — |
| 1989-08-07 | $3.77 | $4.04 | 495,801 | — | — |
| 1989-08-04 | $3.77 | $4.04 | 1,013,919 | — | — |
| 1989-08-03 | $3.77 | $4.04 | 1,250,223 | — | — |
| 1989-08-02 | $3.83 | $4.10 | 2,754,692 | — | — |
| 1989-08-01 | $3.66 | $3.92 | 1,524,161 | — | — |
| 1989-07-31 | $3.68 | $3.94 | 913,709 | — | — |
| 1989-07-28 | $3.60 | $3.84 | 407,843 | — | — |
| 1989-07-27 | $3.60 | $3.84 | 1,162,266 | — | — |
| 1989-07-26 | $3.60 | $3.84 | 1,567,921 | — | — |
| 1989-07-25 | $3.54 | $3.78 | 910,208 | — | — |
| 1989-07-24 | $3.40 | $3.63 | 843,693 | — | — |
| 1989-07-21 | $3.40 | $3.63 | 1,152,638 | — | — |
| 1989-07-20 | $3.48 | $3.72 | 2,350,350 | — | — |
| 1989-07-19 | $3.71 | $3.97 | 1,795,473 | — | — |
| 1989-07-18 | $3.60 | $3.84 | 716,351 | — | — |
| 1989-07-17 | $3.57 | $3.81 | 1,071,245 | — | — |
| 1989-07-14 | $3.46 | $3.69 | 1,783,220 | — | — |
| 1989-07-13 | $3.43 | $3.66 | 1,224,405 | — | — |
| 1989-07-12 | $3.48 | $3.72 | 1,212,152 | — | — |
| 1989-07-11 | $3.57 | $3.81 | 797,307 | — | — |
| 1989-07-10 | $3.68 | $3.94 | 783,742 | — | — |
| 1989-07-07 | $3.71 | $3.97 | 2,527,578 | — | — |
| 1989-07-06 | $3.60 | $3.84 | 2,048,406 | — | — |
| 1989-07-05 | $3.34 | $3.57 | 941,715 | — | — |
| 1989-07-03 | $3.34 | $3.57 | 440,226 | — | — |
| 1989-06-30 | $3.28 | $3.51 | 1,563,107 | — | — |
| 1989-06-29 | $3.40 | $3.63 | 1,963,074 | — | — |
| 1989-06-28 | $3.54 | $3.78 | 855,946 | — | — |
| 1989-06-27 | $3.63 | $3.88 | 1,066,869 | — | — |
| 1989-06-26 | $3.68 | $3.94 | 599,950 | — | — |
| 1989-06-23 | $3.71 | $3.97 | 712,850 | — | — |
| 1989-06-22 | $3.71 | $3.97 | 664,277 | — | — |
| 1989-06-21 | $3.71 | $3.97 | 491,862 | — | — |
| 1989-06-20 | $3.74 | $4.00 | 790,743 | — | — |
| 1989-06-19 | $3.74 | $4.00 | 1,142,136 | — | — |
| 1989-06-16 | $3.74 | $4.00 | 746,546 | — | — |
| 1989-06-15 | $3.86 | $4.12 | 715,038 | — | — |
| 1989-06-14 | $3.80 | $4.06 | 690,095 | — | — |
| 1989-06-13 | $3.83 | $4.09 | 964,470 | — | — |
| 1989-06-12 | $3.94 | $4.21 | 330,388 | — | — |
| 1989-06-09 | $3.91 | $4.18 | 732,980 | — | — |
| 1989-06-08 | $3.91 | $4.18 | 894,017 | — | — |
| 1989-06-07 | $4.03 | $4.30 | 1,228,343 | — | — |
| 1989-06-06 | $3.94 | $4.21 | 770,614 | — | — |
| 1989-06-05 | $3.97 | $4.24 | 867,761 | — | — |
| 1989-06-02 | $4.03 | $4.30 | 904,519 | — | — |
| 1989-06-01 | $4.06 | $4.33 | 2,249,702 | — | — |
| 1989-05-31 | $4.06 | $4.33 | 1,048,490 | — | — |
| 1989-05-30 | $4.00 | $4.27 | 1,070,370 | — | — |
| 1989-05-26 | $4.03 | $4.30 | 1,624,809 | — | — |
| 1989-05-25 | $4.00 | $4.27 | 2,935,858 | — | — |
| 1989-05-24 | $3.74 | $4.00 | 600,825 | — | — |
| 1989-05-23 | $3.68 | $3.94 | 889,641 | — | — |
| 1989-05-22 | $3.74 | $4.00 | 541,749 | — | — |
| 1989-05-19 | $3.77 | $4.03 | 838,879 | — | — |
| 1989-05-18 | $3.86 | $4.12 | 2,006,396 | — | — |
| 1989-05-17 | $3.74 | $4.00 | 1,645,814 | — | — |
| 1989-05-16 | $3.80 | $4.06 | 543,937 | — | — |
| 1989-05-15 | $3.88 | $4.15 | 1,300,985 | — | — |
| 1989-05-12 | $3.94 | $4.21 | 2,699,992 | — | — |
| 1989-05-11 | $3.94 | $4.21 | 2,209,880 | — | — |
| 1989-05-10 | $3.77 | $4.03 | 1,183,270 | — | — |
| 1989-05-09 | $3.88 | $4.15 | 1,100,126 | — | — |
| 1989-05-08 | $3.97 | $4.24 | 1,014,357 | — | — |
| 1989-05-05 | $4.14 | $4.42 | 1,385,879 | — | — |
| 1989-05-04 | $4.20 | $4.49 | 1,526,786 | — | — |
| 1989-05-03 | $4.23 | $4.52 | 2,126,736 | — | — |
| 1989-05-02 | $4.26 | $4.55 | 2,896,474 | — | — |
| 1989-05-01 | $4.03 | $4.29 | 2,489,944 | — | — |
| 1989-04-28 | $4.03 | $4.29 | 1,822,166 | — | — |
| 1989-04-27 | $3.88 | $4.14 | 2,261,079 | — | — |
| 1989-04-26 | $3.94 | $4.20 | 2,040,529 | — | — |
| 1989-04-25 | $3.91 | $4.17 | 3,093,394 | — | — |
| 1989-04-24 | $4.08 | $4.35 | 1,581,924 | — | — |
| 1989-04-21 | $4.06 | $4.32 | 3,317,446 | — | — |
| 1989-04-20 | $4.31 | $4.59 | 6,417,842 | — | — |
| 1989-04-19 | $3.88 | $4.14 | 2,077,287 | — | — |
| 1989-04-18 | $3.80 | $4.05 | 2,179,686 | — | — |
| 1989-04-17 | $3.88 | $4.14 | 1,681,259 | — | — |
| 1989-04-14 | $3.83 | $4.08 | 2,040,529 | — | — |
| 1989-04-13 | $3.83 | $4.08 | 3,019,002 | — | — |
| 1989-04-12 | $3.94 | $4.20 | 4,295,482 | — | — |
| 1989-04-11 | $3.68 | $3.92 | 2,588,842 | — | — |
| 1989-04-10 | $3.60 | $3.83 | 2,251,452 | — | — |
| 1989-04-07 | $3.66 | $3.89 | 3,270,622 | — | — |
| 1989-04-06 | $3.51 | $3.74 | 3,087,706 | — | — |
| 1989-04-05 | $3.57 | $3.80 | 5,032,400 | — | — |
| 1989-04-04 | $3.28 | $3.50 | 781,991 | — | — |
| 1989-04-03 | $3.28 | $3.50 | 1,726,770 | — | — |
| 1989-03-31 | $3.31 | $3.53 | 3,238,678 | — | — |
| 1989-03-30 | $3.26 | $3.47 | 1,560,919 | — | — |
| 1989-03-29 | $3.14 | $3.35 | 1,401,633 | — | — |
| 1989-03-28 | $3.03 | $3.23 | 2,483,818 | — | — |
| 1989-03-27 | $3.03 | $3.23 | 1,455,020 | — | — |
| 1989-03-23 | $3.20 | $3.41 | 6,304,941 | — | — |
| 1989-03-22 | $3.09 | $3.29 | 2,896,037 | — | — |
| 1989-03-21 | $2.94 | $3.13 | 1,683,010 | — | — |
| 1989-03-20 | $2.71 | $2.89 | 702,786 | — | — |
| 1989-03-17 | $2.77 | $2.95 | 680,906 | — | — |
| 1989-03-16 | $2.83 | $3.01 | 1,260,288 | — | — |
| 1989-03-15 | $2.77 | $2.95 | 1,452,394 | — | — |
| 1989-03-14 | $2.83 | $3.01 | 1,846,672 | — | — |
| 1989-03-13 | $2.94 | $3.13 | 931,650 | — | — |
| 1989-03-10 | $2.97 | $3.16 | 955,281 | — | — |
| 1989-03-09 | $2.97 | $3.16 | 874,325 | — | — |
| 1989-03-08 | $2.94 | $3.13 | 1,556,543 | — | — |
| 1989-03-07 | $2.94 | $3.13 | 1,102,752 | — | — |
| 1989-03-06 | $3.00 | $3.19 | 1,232,282 | — | — |
| 1989-03-03 | $2.94 | $3.13 | 1,687,386 | — | — |
| 1989-03-02 | $2.94 | $3.13 | 3,386,149 | — | — |
| 1989-03-01 | $2.83 | $3.01 | 3,271,060 | — | — |
| 1989-02-28 | $2.74 | $2.92 | 1,866,802 | — | — |
| 1989-02-27 | $2.66 | $2.83 | 1,345,182 | — | — |
| 1989-02-24 | $2.51 | $2.68 | 495,801 | — | — |
| 1989-02-23 | $2.49 | $2.65 | 787,680 | — | — |
| 1989-02-22 | $2.49 | $2.65 | 741,294 | — | — |
| 1989-02-21 | $2.51 | $2.68 | 610,452 | — | — |
| 1989-02-17 | $2.49 | $2.65 | 626,643 | — | — |
| 1989-02-16 | $2.49 | $2.65 | 652,024 | — | — |
| 1989-02-15 | $2.49 | $2.65 | 368,897 | — | — |
| 1989-02-14 | $2.49 | $2.65 | 691,408 | — | — |
| 1989-02-13 | $2.49 | $2.65 | 1,159,202 | — | — |
| 1989-02-10 | $2.51 | $2.68 | 1,181,958 | — | — |
| 1989-02-09 | $2.54 | $2.71 | 1,233,594 | — | — |
| 1989-02-08 | $2.57 | $2.74 | 891,829 | — | — |
| 1989-02-07 | $2.63 | $2.80 | 1,345,182 | — | — |
| 1989-02-06 | $2.51 | $2.68 | 1,136,447 | — | — |
| 1989-02-03 | $2.63 | $2.80 | 2,740,689 | — | — |
| 1989-02-02 | $2.71 | $2.89 | 6,275,622 | — | — |
| 1989-02-01 | $2.57 | $2.74 | 3,832,938 | — | — |
| 1989-01-31 | $2.46 | $2.62 | 5,182,059 | — | — |
| 1989-01-30 | $2.31 | $2.46 | 2,050,594 | — | — |
| 1989-01-27 | $2.26 | $2.40 | 2,044,467 | — | — |
| 1989-01-26 | $2.26 | $2.40 | 1,178,019 | — | — |
| 1989-01-25 | $2.29 | $2.43 | 1,061,618 | — | — |
| 1989-01-24 | $2.29 | $2.43 | 715,914 | — | — |
| 1989-01-23 | $2.29 | $2.43 | 2,667,172 | — | — |
| 1989-01-20 | $2.26 | $2.40 | 1,129,008 | — | — |
| 1989-01-19 | $2.26 | $2.40 | 2,665,859 | — | — |
| 1989-01-18 | $2.17 | $2.31 | 923,336 | — | — |
| 1989-01-17 | $2.14 | $2.28 | 1,004,730 | — | — |
| 1989-01-16 | $2.20 | $2.34 | 1,950,821 | — | — |
| 1989-01-13 | $2.09 | $2.22 | 717,226 | — | — |
| 1989-01-12 | $2.11 | $2.25 | 992,914 | — | — |
| 1989-01-11 | $2.06 | $2.19 | 614,390 | — | — |
| 1989-01-10 | $2.06 | $2.19 | 900,581 | — | — |
| 1989-01-09 | $2.11 | $2.25 | 715,914 | — | — |
| 1989-01-06 | $2.14 | $2.28 | 1,342,557 | — | — |
| 1989-01-05 | $2.20 | $2.34 | 1,304,923 | — | — |
| 1989-01-04 | $2.17 | $2.31 | 3,001,936 | — | — |
| 1989-01-03 | $2.06 | $2.19 | 399,529 | — | — |