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 | $3.59 | $3.69 | 1,543,050 | — | — |
| 1989-12-28 | $3.48 | $3.58 | 1,019,250 | — | — |
| 1989-12-27 | $3.56 | $3.65 | 469,125 | — | — |
| 1989-12-26 | $3.57 | $3.67 | 602,775 | — | — |
| 1989-12-22 | $3.59 | $3.69 | 1,744,875 | — | — |
| 1989-12-21 | $3.54 | $3.63 | 2,439,450 | — | — |
| 1989-12-20 | $3.41 | $3.49 | 3,094,200 | — | — |
| 1989-12-19 | $3.30 | $3.38 | 1,645,650 | — | — |
| 1989-12-18 | $3.26 | $3.34 | 2,176,875 | — | — |
| 1989-12-15 | $3.43 | $3.51 | 2,037,825 | — | — |
| 1989-12-14 | $3.59 | $3.68 | 1,632,150 | — | — |
| 1989-12-13 | $3.65 | $3.74 | 2,399,625 | — | — |
| 1989-12-12 | $3.61 | $3.70 | 2,319,975 | — | — |
| 1989-12-11 | $3.70 | $3.80 | 3,547,800 | — | — |
| 1989-12-08 | $3.56 | $3.64 | 2,410,425 | — | — |
| 1989-12-07 | $3.48 | $3.57 | 2,621,700 | — | — |
| 1989-12-06 | $3.35 | $3.44 | 1,140,750 | — | — |
| 1989-12-05 | $3.35 | $3.44 | 1,230,525 | — | — |
| 1989-12-04 | $3.37 | $3.45 | 1,566,675 | — | — |
| 1989-12-01 | $3.30 | $3.38 | 2,566,350 | — | — |
| 1989-11-30 | $3.26 | $3.34 | 1,878,525 | — | — |
| 1989-11-29 | $3.20 | $3.28 | 1,636,200 | — | — |
| 1989-11-28 | $3.30 | $3.38 | 1,067,175 | — | — |
| 1989-11-27 | $3.37 | $3.45 | 681,075 | — | — |
| 1989-11-24 | $3.41 | $3.49 | 1,032,750 | — | — |
| 1989-11-22 | $3.41 | $3.49 | 3,098,925 | — | — |
| 1989-11-21 | $3.31 | $3.40 | 3,476,250 | — | — |
| 1989-11-20 | $3.35 | $3.44 | 1,627,425 | — | — |
| 1989-11-17 | $3.37 | $3.45 | 4,587,975 | — | — |
| 1989-11-16 | $3.50 | $3.59 | 6,251,850 | — | — |
| 1989-11-15 | $3.57 | $3.66 | 9,857,700 | — | — |
| 1989-11-14 | $3.35 | $3.44 | 2,439,450 | — | — |
| 1989-11-13 | $3.30 | $3.38 | 2,295,000 | — | — |
| 1989-11-10 | $3.35 | $3.44 | 2,846,475 | — | — |
| 1989-11-09 | $3.22 | $3.30 | 8,849,925 | — | — |
| 1989-11-08 | $3.30 | $3.38 | 8,980,875 | — | — |
| 1989-11-07 | $2.98 | $3.06 | 4,269,375 | — | — |
| 1989-11-06 | $2.96 | $3.04 | 4,373,325 | — | — |
| 1989-11-03 | $3.07 | $3.15 | 5,389,200 | — | — |
| 1989-11-02 | $2.94 | $3.02 | 3,122,550 | — | — |
| 1989-11-01 | $2.96 | $3.04 | 6,538,725 | — | — |
| 1989-10-31 | $2.70 | $2.77 | 1,904,175 | — | — |
| 1989-10-30 | $2.57 | $2.64 | 1,470,150 | — | — |
| 1989-10-27 | $2.56 | $2.62 | 2,346,975 | — | — |
| 1989-10-26 | $2.78 | $2.85 | 1,192,050 | — | — |
| 1989-10-25 | $2.80 | $2.87 | 1,274,400 | — | — |
| 1989-10-24 | $2.80 | $2.87 | 2,716,875 | — | — |
| 1989-10-23 | $2.87 | $2.94 | 1,352,025 | — | — |
| 1989-10-20 | $2.89 | $2.96 | 3,167,100 | — | — |
| 1989-10-19 | $3.04 | $3.11 | 6,069,600 | — | — |
| 1989-10-18 | $3.04 | $3.11 | 5,592,375 | — | — |
| 1989-10-17 | $2.85 | $2.92 | 5,140,800 | — | — |
| 1989-10-16 | $2.74 | $2.81 | 9,710,550 | — | — |
| 1989-10-13 | $2.63 | $2.70 | 5,618,700 | — | — |
| 1989-10-12 | $3.04 | $3.11 | 4,542,750 | — | — |
| 1989-10-11 | $2.94 | $3.02 | 4,580,550 | — | — |
| 1989-10-10 | $3.00 | $3.08 | 7,120,575 | — | — |
| 1989-10-09 | $2.85 | $2.92 | 5,329,800 | — | — |
| 1989-10-06 | $2.76 | $2.83 | 4,770,900 | — | — |
| 1989-10-05 | $2.70 | $2.77 | 4,524,525 | — | — |
| 1989-10-04 | $2.70 | $2.77 | 2,885,625 | — | — |
| 1989-10-03 | $2.74 | $2.81 | 7,269,750 | — | — |
| 1989-10-02 | $2.70 | $2.77 | 7,435,125 | — | — |
| 1989-09-29 | $2.56 | $2.62 | 4,435,425 | — | — |
| 1989-09-28 | $2.44 | $2.51 | 7,297,425 | — | — |
| 1989-09-27 | $2.26 | $2.32 | 1,629,450 | — | — |
| 1989-09-26 | $2.20 | $2.26 | 2,162,025 | — | — |
| 1989-09-25 | $2.20 | $2.26 | 462,375 | — | — |
| 1989-09-22 | $2.20 | $2.26 | 1,059,075 | — | — |
| 1989-09-21 | $2.19 | $2.24 | 668,925 | — | — |
| 1989-09-20 | $2.19 | $2.24 | 871,425 | — | — |
| 1989-09-19 | $2.15 | $2.20 | 955,125 | — | — |
| 1989-09-18 | $2.15 | $2.20 | 934,875 | — | — |
| 1989-09-15 | $2.17 | $2.22 | 1,533,600 | — | — |
| 1989-09-14 | $2.24 | $2.30 | 2,123,550 | — | — |
| 1989-09-13 | $2.26 | $2.32 | 3,758,400 | — | — |
| 1989-09-12 | $2.15 | $2.20 | 2,749,950 | — | — |
| 1989-09-11 | $2.15 | $2.20 | 1,520,775 | — | — |
| 1989-09-08 | $2.13 | $2.18 | 2,002,725 | — | — |
| 1989-09-07 | $2.17 | $2.22 | 1,411,425 | — | — |
| 1989-09-06 | $2.20 | $2.26 | 2,799,225 | — | — |
| 1989-09-05 | $2.20 | $2.26 | 3,867,075 | — | — |
| 1989-09-01 | $2.26 | $2.32 | 6,783,075 | — | — |
| 1989-08-31 | $2.15 | $2.20 | 5,676,075 | — | — |
| 1989-08-30 | $2.04 | $2.09 | 5,892,750 | — | — |
| 1989-08-29 | $1.98 | $2.03 | 9,665,325 | — | — |
| 1989-08-28 | $2.06 | $2.11 | 9,659,925 | — | — |
| 1989-08-25 | $1.78 | $1.82 | 6,106,725 | — | — |
| 1989-08-24 | $1.56 | $1.59 | 2,021,625 | — | — |
| 1989-08-23 | $1.46 | $1.50 | 481,275 | — | — |
| 1989-08-22 | $1.48 | $1.52 | 648,675 | — | — |
| 1989-08-21 | $1.48 | $1.52 | 585,225 | — | — |
| 1989-08-18 | $1.48 | $1.52 | 635,850 | — | — |
| 1989-08-17 | $1.52 | $1.56 | 939,600 | — | — |
| 1989-08-16 | $1.50 | $1.54 | 654,075 | — | — |
| 1989-08-15 | $1.46 | $1.50 | 563,625 | — | — |
| 1989-08-14 | $1.46 | $1.50 | 288,225 | — | — |
| 1989-08-11 | $1.46 | $1.50 | 503,550 | — | — |
| 1989-08-10 | $1.46 | $1.50 | 392,850 | — | — |
| 1989-08-09 | $1.46 | $1.50 | 609,525 | — | — |
| 1989-08-08 | $1.52 | $1.56 | 807,975 | — | — |
| 1989-08-07 | $1.50 | $1.54 | 919,350 | — | — |
| 1989-08-04 | $1.56 | $1.59 | 2,329,425 | — | — |
| 1989-08-03 | $1.41 | $1.44 | 492,750 | — | — |
| 1989-08-02 | $1.43 | $1.46 | 467,775 | — | — |
| 1989-08-01 | $1.41 | $1.44 | 704,700 | — | — |
| 1989-07-31 | $1.41 | $1.44 | 683,100 | — | — |
| 1989-07-28 | $1.43 | $1.46 | 509,625 | — | — |
| 1989-07-27 | $1.44 | $1.48 | 629,775 | — | — |
| 1989-07-26 | $1.41 | $1.44 | 603,450 | — | — |
| 1989-07-25 | $1.48 | $1.52 | 279,450 | — | — |
| 1989-07-24 | $1.48 | $1.52 | 811,350 | — | — |
| 1989-07-21 | $1.48 | $1.52 | 671,625 | — | — |
| 1989-07-20 | $1.46 | $1.50 | 679,725 | — | — |
| 1989-07-19 | $1.50 | $1.54 | 820,800 | — | — |
| 1989-07-18 | $1.48 | $1.52 | 422,550 | — | — |
| 1989-07-17 | $1.52 | $1.56 | 361,800 | — | — |
| 1989-07-14 | $1.50 | $1.54 | 249,075 | — | — |
| 1989-07-13 | $1.52 | $1.56 | 654,750 | — | — |
| 1989-07-12 | $1.52 | $1.56 | 722,250 | — | — |
| 1989-07-11 | $1.48 | $1.52 | 290,925 | — | — |
| 1989-07-10 | $1.50 | $1.54 | 312,525 | — | — |
| 1989-07-07 | $1.54 | $1.58 | 361,800 | — | — |
| 1989-07-06 | $1.54 | $1.58 | 322,650 | — | — |
| 1989-07-05 | $1.52 | $1.56 | 584,550 | — | — |
| 1989-07-03 | $1.50 | $1.54 | 145,800 | — | — |
| 1989-06-30 | $1.52 | $1.56 | 826,875 | — | — |
| 1989-06-29 | $1.52 | $1.56 | 583,875 | — | — |
| 1989-06-28 | $1.56 | $1.59 | 403,650 | — | — |
| 1989-06-27 | $1.56 | $1.59 | 400,275 | — | — |
| 1989-06-26 | $1.56 | $1.59 | 326,025 | — | — |
| 1989-06-23 | $1.56 | $1.59 | 453,600 | — | — |
| 1989-06-22 | $1.56 | $1.59 | 587,250 | — | — |
| 1989-06-21 | $1.56 | $1.59 | 712,125 | — | — |
| 1989-06-20 | $1.56 | $1.59 | 454,950 | — | — |
| 1989-06-19 | $1.56 | $1.59 | 345,600 | — | — |
| 1989-06-16 | $1.56 | $1.59 | 480,600 | — | — |
| 1989-06-15 | $1.52 | $1.55 | 527,850 | — | — |
| 1989-06-14 | $1.52 | $1.55 | 579,150 | — | — |
| 1989-06-13 | $1.56 | $1.59 | 457,650 | — | — |
| 1989-06-12 | $1.56 | $1.59 | 759,375 | — | — |
| 1989-06-09 | $1.54 | $1.57 | 1,709,775 | — | — |
| 1989-06-08 | $1.50 | $1.53 | 713,475 | — | — |
| 1989-06-07 | $1.52 | $1.55 | 925,425 | — | — |
| 1989-06-06 | $1.46 | $1.49 | 448,875 | — | — |
| 1989-06-05 | $1.46 | $1.49 | 573,750 | — | — |
| 1989-06-02 | $1.48 | $1.51 | 816,750 | — | — |
| 1989-06-01 | $1.46 | $1.49 | 653,400 | — | — |
| 1989-05-31 | $1.46 | $1.49 | 542,025 | — | — |
| 1989-05-30 | $1.46 | $1.49 | 689,850 | — | — |
| 1989-05-26 | $1.48 | $1.51 | 614,250 | — | — |
| 1989-05-25 | $1.44 | $1.47 | 602,775 | — | — |
| 1989-05-24 | $1.43 | $1.45 | 500,175 | — | — |
| 1989-05-23 | $1.41 | $1.44 | 340,875 | — | — |
| 1989-05-22 | $1.43 | $1.45 | 508,950 | — | — |
| 1989-05-19 | $1.44 | $1.47 | 895,725 | — | — |
| 1989-05-18 | $1.44 | $1.47 | 1,251,450 | — | — |
| 1989-05-17 | $1.39 | $1.42 | 907,875 | — | — |
| 1989-05-16 | $1.39 | $1.42 | 1,499,175 | — | — |
| 1989-05-15 | $1.39 | $1.42 | 1,496,475 | — | — |
| 1989-05-12 | $1.33 | $1.36 | 1,382,400 | — | — |
| 1989-05-11 | $1.28 | $1.30 | 388,125 | — | — |
| 1989-05-10 | $1.26 | $1.28 | 355,725 | — | — |
| 1989-05-09 | $1.24 | $1.27 | 262,575 | — | — |
| 1989-05-08 | $1.24 | $1.27 | 308,475 | — | — |
| 1989-05-05 | $1.24 | $1.27 | 386,100 | — | — |
| 1989-05-04 | $1.22 | $1.25 | 338,850 | — | — |
| 1989-05-03 | $1.20 | $1.23 | 331,425 | — | — |
| 1989-05-02 | $1.22 | $1.25 | 350,325 | — | — |
| 1989-05-01 | $1.24 | $1.27 | 452,925 | — | — |
| 1989-04-28 | $1.24 | $1.27 | 514,350 | — | — |
| 1989-04-27 | $1.28 | $1.30 | 947,700 | — | — |
| 1989-04-26 | $1.28 | $1.30 | 388,800 | — | — |
| 1989-04-25 | $1.31 | $1.34 | 929,475 | — | — |
| 1989-04-24 | $1.30 | $1.32 | 1,098,225 | — | — |
| 1989-04-21 | $1.31 | $1.34 | 470,475 | — | — |
| 1989-04-20 | $1.28 | $1.30 | 589,275 | — | — |
| 1989-04-19 | $1.28 | $1.30 | 290,925 | — | — |
| 1989-04-18 | $1.28 | $1.30 | 645,975 | — | — |
| 1989-04-17 | $1.26 | $1.28 | 325,350 | — | — |
| 1989-04-14 | $1.26 | $1.28 | 433,350 | — | — |
| 1989-04-13 | $1.20 | $1.23 | 2,571,750 | — | — |
| 1989-04-12 | $1.26 | $1.28 | 1,713,150 | — | — |
| 1989-04-11 | $1.30 | $1.32 | 1,792,125 | — | — |
| 1989-04-10 | $1.30 | $1.32 | 445,500 | — | — |
| 1989-04-07 | $1.33 | $1.36 | 796,500 | — | — |
| 1989-04-06 | $1.35 | $1.38 | 1,227,825 | — | — |
| 1989-04-05 | $1.31 | $1.34 | 1,207,575 | — | — |
| 1989-04-04 | $1.26 | $1.28 | 322,650 | — | — |
| 1989-04-03 | $1.28 | $1.30 | 1,012,500 | — | — |
| 1989-03-31 | $1.26 | $1.28 | 416,475 | — | — |
| 1989-03-30 | $1.26 | $1.28 | 332,100 | — | — |
| 1989-03-29 | $1.22 | $1.25 | 219,375 | — | — |
| 1989-03-28 | $1.24 | $1.27 | 452,925 | — | — |
| 1989-03-27 | $1.26 | $1.28 | 664,200 | — | — |
| 1989-03-23 | $1.22 | $1.25 | 1,802,250 | — | — |
| 1989-03-22 | $1.19 | $1.21 | 413,100 | — | — |
| 1989-03-21 | $1.19 | $1.21 | 971,325 | — | — |
| 1989-03-20 | $1.19 | $1.21 | 382,050 | — | — |
| 1989-03-17 | $1.20 | $1.23 | 427,950 | — | — |
| 1989-03-16 | $1.24 | $1.27 | 803,250 | — | — |
| 1989-03-15 | $1.19 | $1.21 | 425,250 | — | — |
| 1989-03-14 | $1.19 | $1.21 | 370,575 | — | — |
| 1989-03-13 | $1.19 | $1.21 | 736,425 | — | — |
| 1989-03-10 | $1.17 | $1.19 | 365,175 | — | — |
| 1989-03-09 | $1.15 | $1.17 | 905,175 | — | — |
| 1989-03-08 | $1.15 | $1.17 | 1,060,425 | — | — |
| 1989-03-07 | $1.13 | $1.15 | 547,425 | — | — |
| 1989-03-06 | $1.13 | $1.15 | 621,000 | — | — |
| 1989-03-03 | $1.15 | $1.17 | 467,775 | — | — |
| 1989-03-02 | $1.17 | $1.19 | 752,625 | — | — |
| 1989-03-01 | $1.19 | $1.21 | 4,486,050 | — | — |
| 1989-02-28 | $1.19 | $1.21 | 497,475 | — | — |
| 1989-02-27 | $1.17 | $1.19 | 214,650 | — | — |
| 1989-02-24 | $1.19 | $1.21 | 244,350 | — | — |
| 1989-02-23 | $1.20 | $1.23 | 287,550 | — | — |
| 1989-02-22 | $1.19 | $1.21 | 506,250 | — | — |
| 1989-02-21 | $1.20 | $1.23 | 785,700 | — | — |
| 1989-02-17 | $1.17 | $1.19 | 409,725 | — | — |
| 1989-02-16 | $1.17 | $1.19 | 966,600 | — | — |
| 1989-02-15 | $1.17 | $1.19 | 911,925 | — | — |
| 1989-02-14 | $1.19 | $1.21 | 969,975 | — | — |
| 1989-02-13 | $1.19 | $1.21 | 1,140,075 | — | — |
| 1989-02-10 | $1.19 | $1.21 | 716,175 | — | — |
| 1989-02-09 | $1.19 | $1.21 | 707,400 | — | — |
| 1989-02-08 | $1.20 | $1.23 | 1,941,975 | — | — |
| 1989-02-07 | $1.17 | $1.19 | 1,352,025 | — | — |
| 1989-02-06 | $1.17 | $1.19 | 2,114,100 | — | — |
| 1989-02-03 | $1.19 | $1.21 | 1,941,300 | — | — |
| 1989-02-02 | $1.24 | $1.27 | 1,640,925 | — | — |
| 1989-02-01 | $1.28 | $1.30 | 554,850 | — | — |
| 1989-01-31 | $1.26 | $1.28 | 391,500 | — | — |
| 1989-01-30 | $1.28 | $1.30 | 487,350 | — | — |
| 1989-01-27 | $1.28 | $1.30 | 922,050 | — | — |
| 1989-01-26 | $1.28 | $1.30 | 409,050 | — | — |
| 1989-01-25 | $1.30 | $1.32 | 504,900 | — | — |
| 1989-01-24 | $1.30 | $1.32 | 1,118,475 | — | — |
| 1989-01-23 | $1.30 | $1.32 | 344,250 | — | — |
| 1989-01-20 | $1.30 | $1.32 | 317,925 | — | — |
| 1989-01-19 | $1.33 | $1.36 | 531,225 | — | — |
| 1989-01-18 | $1.28 | $1.30 | 412,425 | — | — |
| 1989-01-17 | $1.28 | $1.30 | 275,400 | — | — |
| 1989-01-16 | $1.26 | $1.28 | 436,725 | — | — |
| 1989-01-13 | $1.26 | $1.28 | 410,400 | — | — |
| 1989-01-12 | $1.26 | $1.28 | 619,650 | — | — |
| 1989-01-11 | $1.26 | $1.28 | 814,725 | — | — |
| 1989-01-10 | $1.30 | $1.32 | 324,000 | — | — |
| 1989-01-09 | $1.31 | $1.34 | 292,950 | — | — |
| 1989-01-06 | $1.33 | $1.36 | 354,375 | — | — |
| 1989-01-05 | $1.30 | $1.32 | 930,150 | — | — |
| 1989-01-04 | $1.33 | $1.36 | 535,950 | — | — |
| 1989-01-03 | $1.31 | $1.34 | 429,300 | — | — |