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
- 1978-10-31 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 | $3.17 | $3.17 | 527,083 | — | — |
| 1989-12-28 | $3.07 | $3.07 | 441,882 | — | — |
| 1989-12-27 | $3.12 | $3.12 | 320,431 | — | — |
| 1989-12-26 | $3.17 | $3.17 | 314,609 | — | — |
| 1989-12-22 | $3.12 | $3.12 | 481,043 | — | — |
| 1989-12-21 | $2.93 | $2.93 | 328,898 | — | — |
| 1989-12-20 | $2.88 | $2.88 | 331,279 | — | — |
| 1989-12-19 | $2.88 | $2.88 | 116,424 | — | — |
| 1989-12-18 | $2.93 | $2.93 | 387,374 | — | — |
| 1989-12-15 | $2.98 | $2.98 | 105,311 | — | — |
| 1989-12-14 | $3.02 | $3.02 | 369,911 | — | — |
| 1989-12-13 | $2.98 | $2.98 | 904,138 | — | — |
| 1989-12-12 | $2.93 | $2.93 | 192,100 | — | — |
| 1989-12-11 | $2.88 | $2.88 | 204,536 | — | — |
| 1989-12-08 | $2.88 | $2.88 | 205,594 | — | — |
| 1989-12-07 | $2.93 | $2.93 | 173,313 | — | — |
| 1989-12-06 | $3.02 | $3.02 | 323,606 | — | — |
| 1989-12-05 | $3.12 | $3.12 | 297,940 | — | — |
| 1989-12-04 | $3.12 | $3.12 | 134,417 | — | — |
| 1989-12-01 | $3.17 | $3.17 | 611,226 | — | — |
| 1989-11-30 | $3.12 | $3.12 | 189,189 | — | — |
| 1989-11-29 | $3.12 | $3.12 | 574,976 | — | — |
| 1989-11-28 | $2.98 | $2.98 | 281,005 | — | — |
| 1989-11-27 | $2.93 | $2.93 | 362,237 | — | — |
| 1989-11-24 | $2.98 | $2.98 | 337,365 | — | — |
| 1989-11-22 | $2.88 | $2.88 | 582,649 | — | — |
| 1989-11-21 | $2.50 | $2.50 | 210,622 | — | — |
| 1989-11-20 | $2.55 | $2.55 | 140,238 | — | — |
| 1989-11-17 | $2.55 | $2.55 | 185,485 | — | — |
| 1989-11-16 | $2.60 | $2.60 | 160,612 | — | — |
| 1989-11-15 | $2.60 | $2.60 | 152,939 | — | — |
| 1989-11-14 | $2.60 | $2.60 | 319,108 | — | — |
| 1989-11-13 | $2.46 | $2.46 | 284,710 | — | — |
| 1989-11-10 | $2.55 | $2.55 | 142,884 | — | — |
| 1989-11-09 | $2.60 | $2.60 | 117,218 | — | — |
| 1989-11-08 | $2.55 | $2.55 | 179,928 | — | — |
| 1989-11-07 | $2.60 | $2.60 | 201,890 | — | — |
| 1989-11-06 | $2.65 | $2.65 | 74,353 | — | — |
| 1989-11-03 | $2.60 | $2.60 | 193,687 | — | — |
| 1989-11-02 | $2.65 | $2.65 | 170,402 | — | — |
| 1989-11-01 | $2.65 | $2.65 | 305,348 | — | — |
| 1989-10-31 | $2.65 | $2.65 | 213,003 | — | — |
| 1989-10-30 | $2.60 | $2.60 | 256,662 | — | — |
| 1989-10-27 | $2.74 | $2.74 | 92,081 | — | — |
| 1989-10-26 | $2.79 | $2.79 | 117,747 | — | — |
| 1989-10-25 | $2.79 | $2.79 | 104,252 | — | — |
| 1989-10-24 | $2.79 | $2.79 | 231,260 | — | — |
| 1989-10-23 | $2.88 | $2.88 | 211,151 | — | — |
| 1989-10-20 | $2.83 | $2.83 | 318,578 | — | — |
| 1989-10-19 | $2.88 | $2.88 | 253,222 | — | — |
| 1989-10-18 | $2.79 | $2.79 | 332,338 | — | — |
| 1989-10-17 | $2.74 | $2.74 | 305,613 | — | — |
| 1989-10-16 | $2.69 | $2.69 | 574,976 | — | — |
| 1989-10-13 | $2.69 | $2.69 | 426,800 | — | — |
| 1989-10-12 | $2.93 | $2.93 | 265,394 | — | — |
| 1989-10-11 | $3.02 | $3.02 | 101,606 | — | — |
| 1989-10-10 | $3.02 | $3.02 | 186,543 | — | — |
| 1989-10-09 | $3.02 | $3.02 | 127,273 | — | — |
| 1989-10-06 | $3.02 | $3.02 | 379,701 | — | — |
| 1989-10-05 | $2.93 | $2.93 | 835,607 | — | — |
| 1989-10-04 | $2.93 | $2.93 | 198,715 | — | — |
| 1989-10-03 | $3.07 | $3.07 | 250,576 | — | — |
| 1989-10-02 | $3.12 | $3.12 | 142,619 | — | — |
| 1989-09-29 | $3.21 | $3.21 | 532,375 | — | — |
| 1989-09-28 | $3.07 | $3.07 | 140,503 | — | — |
| 1989-09-27 | $3.12 | $3.12 | 220,412 | — | — |
| 1989-09-26 | $3.17 | $3.17 | 301,379 | — | — |
| 1989-09-25 | $3.07 | $3.07 | 287,356 | — | — |
| 1989-09-22 | $3.02 | $3.02 | 194,746 | — | — |
| 1989-09-21 | $3.07 | $3.07 | 209,299 | — | — |
| 1989-09-20 | $3.07 | $3.07 | 426,535 | — | — |
| 1989-09-19 | $3.17 | $3.17 | 276,772 | — | — |
| 1989-09-18 | $3.17 | $3.17 | 135,211 | — | — |
| 1989-09-15 | $3.21 | $3.21 | 346,891 | — | — |
| 1989-09-14 | $3.26 | $3.26 | 336,042 | — | — |
| 1989-09-13 | $3.35 | $3.35 | 288,943 | — | — |
| 1989-09-12 | $3.31 | $3.31 | 497,448 | — | — |
| 1989-09-11 | $3.40 | $3.40 | 337,630 | — | — |
| 1989-09-08 | $3.40 | $3.40 | 127,273 | — | — |
| 1989-09-07 | $3.35 | $3.35 | 408,013 | — | — |
| 1989-09-06 | $3.26 | $3.26 | 163,523 | — | — |
| 1989-09-05 | $3.26 | $3.26 | 229,408 | — | — |
| 1989-09-01 | $3.50 | $3.50 | 101,342 | — | — |
| 1989-08-31 | $3.45 | $3.45 | 219,089 | — | — |
| 1989-08-30 | $3.40 | $3.40 | 119,335 | — | — |
| 1989-08-29 | $3.40 | $3.40 | 200,038 | — | — |
| 1989-08-28 | $3.40 | $3.40 | 170,667 | — | — |
| 1989-08-25 | $3.50 | $3.50 | 272,273 | — | — |
| 1989-08-24 | $3.50 | $3.50 | 112,455 | — | — |
| 1989-08-23 | $3.59 | $3.59 | 155,056 | — | — |
| 1989-08-22 | $3.54 | $3.54 | 196,598 | — | — |
| 1989-08-21 | $3.59 | $3.59 | 135,475 | — | — |
| 1989-08-18 | $3.73 | $3.73 | 155,585 | — | — |
| 1989-08-17 | $3.78 | $3.78 | 191,835 | — | — |
| 1989-08-16 | $3.83 | $3.83 | 275,449 | — | — |
| 1989-08-15 | $3.78 | $3.78 | 248,195 | — | — |
| 1989-08-14 | $3.78 | $3.78 | 298,998 | — | — |
| 1989-08-11 | $3.78 | $3.78 | 1,100,736 | — | — |
| 1989-08-10 | $3.59 | $3.59 | 473,369 | — | — |
| 1989-08-09 | $3.50 | $3.50 | 615,460 | — | — |
| 1989-08-08 | $3.50 | $3.50 | 407,484 | — | — |
| 1989-08-07 | $3.64 | $3.64 | 397,165 | — | — |
| 1989-08-04 | $3.45 | $3.45 | 294,235 | — | — |
| 1989-08-03 | $3.40 | $3.40 | 452,995 | — | — |
| 1989-08-02 | $3.35 | $3.35 | 121,451 | — | — |
| 1989-08-01 | $3.40 | $3.40 | 689,283 | — | — |
| 1989-07-31 | $3.31 | $3.31 | 682,933 | — | — |
| 1989-07-28 | $3.40 | $3.40 | 186,014 | — | — |
| 1989-07-27 | $3.31 | $3.31 | 415,687 | — | — |
| 1989-07-26 | $3.35 | $3.35 | 285,768 | — | — |
| 1989-07-25 | $3.45 | $3.45 | 104,782 | — | — |
| 1989-07-24 | $3.40 | $3.40 | 273,596 | — | — |
| 1989-07-21 | $3.31 | $3.31 | 384,993 | — | — |
| 1989-07-20 | $3.40 | $3.40 | 214,591 | — | — |
| 1989-07-19 | $3.45 | $3.45 | 322,283 | — | — |
| 1989-07-18 | $3.35 | $3.35 | 152,410 | — | — |
| 1989-07-17 | $3.40 | $3.40 | 374,144 | — | — |
| 1989-07-14 | $3.45 | $3.45 | 161,406 | — | — |
| 1989-07-13 | $3.54 | $3.54 | 269,627 | — | — |
| 1989-07-12 | $3.59 | $3.59 | 198,450 | — | — |
| 1989-07-11 | $3.59 | $3.59 | 179,399 | — | — |
| 1989-07-10 | $3.64 | $3.64 | 47,628 | — | — |
| 1989-07-07 | $3.68 | $3.68 | 234,965 | — | — |
| 1989-07-06 | $3.68 | $3.68 | 195,539 | — | — |
| 1989-07-05 | $3.64 | $3.64 | 568,890 | — | — |
| 1989-07-03 | $3.78 | $3.78 | 125,420 | — | — |
| 1989-06-30 | $3.83 | $3.83 | 356,681 | — | — |
| 1989-06-29 | $3.68 | $3.68 | 306,671 | — | — |
| 1989-06-28 | $3.68 | $3.68 | 375,203 | — | — |
| 1989-06-27 | $3.59 | $3.59 | 270,686 | — | — |
| 1989-06-26 | $3.50 | $3.50 | 273,332 | — | — |
| 1989-06-23 | $3.59 | $3.59 | 523,379 | — | — |
| 1989-06-22 | $3.64 | $3.64 | 1,108,939 | — | — |
| 1989-06-21 | $3.40 | $3.40 | 1,213,191 | — | — |
| 1989-06-20 | $3.68 | $3.68 | 748,553 | — | — |
| 1989-06-19 | $4.06 | $4.06 | 122,510 | — | — |
| 1989-06-16 | $4.02 | $4.02 | 158,760 | — | — |
| 1989-06-15 | $4.11 | $4.11 | 274,919 | — | — |
| 1989-06-14 | $4.06 | $4.06 | 323,606 | — | — |
| 1989-06-13 | $4.20 | $4.20 | 182,309 | — | — |
| 1989-06-12 | $4.25 | $4.25 | 115,101 | — | — |
| 1989-06-09 | $4.25 | $4.25 | 297,146 | — | — |
| 1989-06-08 | $4.20 | $4.20 | 226,498 | — | — |
| 1989-06-07 | $4.20 | $4.20 | 166,698 | — | — |
| 1989-06-06 | $4.20 | $4.20 | 296,881 | — | — |
| 1989-06-05 | $4.16 | $4.16 | 518,351 | — | — |
| 1989-06-02 | $4.20 | $4.20 | 382,876 | — | — |
| 1989-06-01 | $4.30 | $4.30 | 300,850 | — | — |
| 1989-05-31 | $4.30 | $4.30 | 286,826 | — | — |
| 1989-05-30 | $4.20 | $4.20 | 279,418 | — | — |
| 1989-05-26 | $4.30 | $4.30 | 668,115 | — | — |
| 1989-05-25 | $4.16 | $4.16 | 414,628 | — | — |
| 1989-05-24 | $4.30 | $4.30 | 346,361 | — | — |
| 1989-05-23 | $4.35 | $4.35 | 802,003 | — | — |
| 1989-05-22 | $4.35 | $4.35 | 431,827 | — | — |
| 1989-05-19 | $4.30 | $4.30 | 315,403 | — | — |
| 1989-05-18 | $4.35 | $4.35 | 247,930 | — | — |
| 1989-05-17 | $4.30 | $4.30 | 189,454 | — | — |
| 1989-05-16 | $4.39 | $4.39 | 306,407 | — | — |
| 1989-05-15 | $4.39 | $4.39 | 430,504 | — | — |
| 1989-05-12 | $4.39 | $4.39 | 620,752 | — | — |
| 1989-05-11 | $4.35 | $4.35 | 181,780 | — | — |
| 1989-05-10 | $4.35 | $4.35 | 431,298 | — | — |
| 1989-05-09 | $4.39 | $4.39 | 1,316,914 | — | — |
| 1989-05-08 | $4.30 | $4.30 | 296,087 | — | — |
| 1989-05-05 | $4.44 | $4.44 | 753,316 | — | — |
| 1989-05-04 | $4.35 | $4.35 | 380,759 | — | — |
| 1989-05-03 | $4.39 | $4.39 | 234,171 | — | — |
| 1989-05-02 | $4.44 | $4.44 | 126,743 | — | — |
| 1989-05-01 | $4.54 | $4.54 | 338,423 | — | — |
| 1989-04-28 | $4.39 | $4.39 | 732,413 | — | — |
| 1989-04-27 | $4.39 | $4.39 | 445,586 | — | — |
| 1989-04-26 | $4.49 | $4.49 | 648,799 | — | — |
| 1989-04-25 | $4.54 | $4.54 | 575,770 | — | — |
| 1989-04-24 | $4.68 | $4.68 | 859,950 | — | — |
| 1989-04-21 | $4.49 | $4.49 | 951,502 | — | — |
| 1989-04-20 | $4.63 | $4.63 | 1,240,180 | — | — |
| 1989-04-19 | $5.01 | $5.01 | 542,959 | — | — |
| 1989-04-18 | $4.82 | $4.82 | 285,503 | — | — |
| 1989-04-17 | $4.77 | $4.77 | 350,595 | — | — |
| 1989-04-14 | $4.91 | $4.91 | 311,699 | — | — |
| 1989-04-13 | $4.91 | $4.91 | 308,259 | — | — |
| 1989-04-12 | $4.91 | $4.91 | 690,871 | — | — |
| 1989-04-11 | $5.20 | $5.20 | 678,170 | — | — |
| 1989-04-10 | $5.20 | $5.20 | 1,183,820 | — | — |
| 1989-04-07 | $5.15 | $5.15 | 1,501,340 | — | — |
| 1989-04-06 | $5.10 | $5.10 | 1,649,252 | — | — |
| 1989-04-05 | $4.54 | $4.54 | 299,527 | — | — |
| 1989-04-04 | $4.58 | $4.58 | 1,199,961 | — | — |
| 1989-04-03 | $4.35 | $4.35 | 281,534 | — | — |
| 1989-03-31 | $4.39 | $4.39 | 354,564 | — | — |
| 1989-03-30 | $4.20 | $4.20 | 309,582 | — | — |
| 1989-03-29 | $4.30 | $4.30 | 439,765 | — | — |
| 1989-03-28 | $4.44 | $4.44 | 147,118 | — | — |
| 1989-03-27 | $4.44 | $4.44 | 134,681 | — | — |
| 1989-03-23 | $4.49 | $4.49 | 359,327 | — | — |
| 1989-03-22 | $4.49 | $4.49 | 410,924 | — | — |
| 1989-03-21 | $4.72 | $4.72 | 1,293,894 | — | — |
| 1989-03-20 | $4.87 | $4.87 | 805,707 | — | — |
| 1989-03-17 | $4.35 | $4.35 | 454,318 | — | — |
| 1989-03-16 | $4.16 | $4.16 | 462,521 | — | — |
| 1989-03-15 | $4.16 | $4.16 | 416,480 | — | — |
| 1989-03-14 | $4.11 | $4.11 | 1,176,147 | — | — |
| 1989-03-13 | $4.39 | $4.39 | 476,809 | — | — |
| 1989-03-10 | $4.30 | $4.30 | 618,899 | — | — |
| 1989-03-09 | $4.39 | $4.39 | 709,922 | — | — |
| 1989-03-08 | $4.44 | $4.44 | 415,422 | — | — |
| 1989-03-07 | $4.35 | $4.35 | 558,835 | — | — |
| 1989-03-06 | $4.49 | $4.49 | 737,705 | — | — |
| 1989-03-03 | $4.72 | $4.72 | 103,723 | — | — |
| 1989-03-02 | $4.68 | $4.68 | 71,971 | — | — |
| 1989-03-01 | $4.68 | $4.68 | 150,822 | — | — |
| 1989-02-28 | $4.58 | $4.58 | 177,017 | — | — |
| 1989-02-27 | $4.63 | $4.63 | 203,213 | — | — |
| 1989-02-24 | $4.63 | $4.63 | 107,957 | — | — |
| 1989-02-23 | $4.77 | $4.77 | 131,506 | — | — |
| 1989-02-22 | $4.77 | $4.77 | 178,340 | — | — |
| 1989-02-21 | $4.91 | $4.91 | 132,035 | — | — |
| 1989-02-17 | $5.01 | $5.01 | 146,324 | — | — |
| 1989-02-16 | $4.96 | $4.96 | 247,136 | — | — |
| 1989-02-15 | $4.91 | $4.91 | 132,300 | — | — |
| 1989-02-14 | $4.96 | $4.96 | 135,211 | — | — |
| 1989-02-13 | $4.96 | $4.96 | 168,021 | — | — |
| 1989-02-10 | $5.05 | $5.05 | 392,666 | — | — |
| 1989-02-09 | $5.10 | $5.10 | 585,031 | — | — |
| 1989-02-08 | $5.15 | $5.15 | 123,833 | — | — |
| 1989-02-07 | $5.20 | $5.20 | 325,458 | — | — |
| 1989-02-06 | $5.20 | $5.20 | 82,291 | — | — |
| 1989-02-03 | $5.24 | $5.24 | 167,492 | — | — |
| 1989-02-02 | $5.34 | $5.34 | 150,028 | — | — |
| 1989-02-01 | $5.29 | $5.29 | 172,255 | — | — |
| 1989-01-31 | $5.48 | $5.48 | 270,686 | — | — |
| 1989-01-30 | $5.34 | $5.34 | 259,837 | — | — |
| 1989-01-27 | $5.10 | $5.10 | 275,184 | — | — |
| 1989-01-26 | $5.24 | $5.24 | 449,820 | — | — |
| 1989-01-25 | $5.20 | $5.20 | 188,924 | — | — |
| 1989-01-24 | $5.15 | $5.15 | 307,465 | — | — |
| 1989-01-23 | $5.20 | $5.20 | 224,116 | — | — |
| 1989-01-20 | $5.20 | $5.20 | 310,376 | — | — |
| 1989-01-19 | $5.10 | $5.10 | 436,590 | — | — |
| 1989-01-18 | $5.01 | $5.01 | 184,162 | — | — |
| 1989-01-17 | $4.91 | $4.91 | 123,039 | — | — |
| 1989-01-16 | $5.10 | $5.10 | 91,816 | — | — |
| 1989-01-13 | $4.96 | $4.96 | 351,389 | — | — |
| 1989-01-12 | $5.01 | $5.01 | 504,063 | — | — |
| 1989-01-11 | $5.10 | $5.10 | 622,868 | — | — |
| 1989-01-10 | $5.01 | $5.01 | 667,850 | — | — |
| 1989-01-09 | $5.29 | $5.29 | 508,032 | — | — |
| 1989-01-06 | $5.29 | $5.29 | 363,825 | — | — |
| 1989-01-05 | $5.57 | $5.57 | 349,007 | — | — |
| 1989-01-04 | $5.72 | $5.72 | 378,907 | — | — |
| 1989-01-03 | $5.53 | $5.53 | 250,576 | — | — |