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
- 1986-11-26 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 | $2.42 | $2.62 | 66,300 | — | — |
| 1989-12-28 | $2.42 | $2.62 | 94,800 | — | — |
| 1989-12-27 | $2.50 | $2.71 | 68,700 | — | — |
| 1989-12-26 | $2.46 | $2.66 | 26,400 | — | — |
| 1989-12-22 | $2.42 | $2.62 | 77,100 | — | — |
| 1989-12-21 | $2.42 | $2.62 | 71,400 | — | — |
| 1989-12-20 | $2.42 | $2.62 | 40,800 | — | — |
| 1989-12-19 | $2.33 | $2.53 | 25,800 | — | — |
| 1989-12-18 | $2.42 | $2.62 | 25,200 | — | — |
| 1989-12-15 | $2.42 | $2.62 | 53,700 | — | — |
| 1989-12-14 | $2.46 | $2.66 | 170,700 | — | — |
| 1989-12-13 | $2.58 | $2.80 | 102,300 | — | — |
| 1989-12-12 | $2.71 | $2.93 | 234,900 | — | — |
| 1989-12-11 | $2.71 | $2.93 | 104,400 | — | — |
| 1989-12-08 | $2.63 | $2.84 | 35,700 | — | — |
| 1989-12-07 | $2.75 | $2.98 | 26,400 | — | — |
| 1989-12-06 | $2.58 | $2.80 | 191,100 | — | — |
| 1989-12-05 | $3.00 | $3.25 | 54,000 | — | — |
| 1989-12-04 | $3.08 | $3.34 | 7,200 | — | — |
| 1989-12-01 | $3.04 | $3.26 | 5,400 | — | — |
| 1989-11-30 | $3.17 | $3.39 | 63,600 | — | — |
| 1989-11-29 | $3.08 | $3.30 | 39,600 | — | — |
| 1989-11-28 | $3.08 | $3.30 | 1,200 | — | — |
| 1989-11-27 | $3.08 | $3.30 | 300 | — | — |
| 1989-11-24 | $3.13 | $3.35 | 9,000 | — | — |
| 1989-11-22 | $3.08 | $3.30 | 18,300 | — | — |
| 1989-11-21 | $3.17 | $3.39 | 21,000 | — | — |
| 1989-11-20 | $3.08 | $3.30 | 85,800 | — | — |
| 1989-11-17 | $3.08 | $3.30 | 5,400 | — | — |
| 1989-11-16 | $3.13 | $3.35 | 15,300 | — | — |
| 1989-11-15 | $3.17 | $3.39 | 26,700 | — | — |
| 1989-11-14 | $3.13 | $3.35 | 1,500 | — | — |
| 1989-11-13 | $3.17 | $3.39 | 51,000 | — | — |
| 1989-11-10 | $3.17 | $3.39 | 51,000 | — | — |
| 1989-11-09 | $3.17 | $3.39 | 11,100 | — | — |
| 1989-11-08 | $3.04 | $3.26 | 13,800 | — | — |
| 1989-11-07 | $3.13 | $3.35 | 117,600 | — | — |
| 1989-11-06 | $3.00 | $3.22 | 26,100 | — | — |
| 1989-11-03 | $3.08 | $3.30 | 43,800 | — | — |
| 1989-11-02 | $3.08 | $3.30 | 49,500 | — | — |
| 1989-11-01 | $3.08 | $3.30 | 6,600 | — | — |
| 1989-10-31 | $3.08 | $3.30 | 6,000 | — | — |
| 1989-10-30 | $3.04 | $3.26 | 54,300 | — | — |
| 1989-10-27 | $3.08 | $3.30 | 50,400 | — | — |
| 1989-10-26 | $3.04 | $3.26 | 280,500 | — | — |
| 1989-10-25 | $2.92 | $3.13 | 621,900 | — | — |
| 1989-10-24 | $4.00 | $4.29 | 137,100 | — | — |
| 1989-10-23 | $4.00 | $4.29 | 23,700 | — | — |
| 1989-10-20 | $4.04 | $4.33 | 19,800 | — | — |
| 1989-10-19 | $4.04 | $4.33 | 116,700 | — | — |
| 1989-10-18 | $4.00 | $4.29 | 13,800 | — | — |
| 1989-10-17 | $4.04 | $4.33 | 24,000 | — | — |
| 1989-10-16 | $4.04 | $4.33 | 230,100 | — | — |
| 1989-10-13 | $4.17 | $4.47 | 71,400 | — | — |
| 1989-10-12 | $4.33 | $4.64 | 102,900 | — | — |
| 1989-10-11 | $4.38 | $4.69 | 56,100 | — | — |
| 1989-10-10 | $4.33 | $4.64 | 53,100 | — | — |
| 1989-10-09 | $4.42 | $4.73 | 17,400 | — | — |
| 1989-10-06 | $4.33 | $4.64 | 2,100 | — | — |
| 1989-10-05 | $4.42 | $4.73 | 11,100 | — | — |
| 1989-10-04 | $4.38 | $4.69 | 15,600 | — | — |
| 1989-10-03 | $4.33 | $4.64 | 6,300 | — | — |
| 1989-10-02 | $4.33 | $4.64 | 0 | — | — |
| 1989-09-29 | $4.33 | $4.64 | 66,900 | — | — |
| 1989-09-28 | $4.33 | $4.64 | 4,800 | — | — |
| 1989-09-27 | $4.42 | $4.73 | 2,400 | — | — |
| 1989-09-26 | $4.42 | $4.73 | 122,100 | — | — |
| 1989-09-25 | $4.25 | $4.55 | 66,900 | — | — |
| 1989-09-22 | $4.29 | $4.60 | 600 | — | — |
| 1989-09-21 | $4.29 | $4.60 | 1,500 | — | — |
| 1989-09-20 | $4.21 | $4.51 | 1,800 | — | — |
| 1989-09-19 | $4.29 | $4.60 | 28,500 | — | — |
| 1989-09-18 | $4.25 | $4.55 | 3,600 | — | — |
| 1989-09-15 | $4.29 | $4.60 | 39,900 | — | — |
| 1989-09-14 | $4.21 | $4.51 | 48,000 | — | — |
| 1989-09-13 | $4.21 | $4.51 | 40,500 | — | — |
| 1989-09-12 | $4.21 | $4.51 | 232,500 | — | — |
| 1989-09-11 | $4.21 | $4.51 | 80,700 | — | — |
| 1989-09-08 | $4.38 | $4.69 | 58,500 | — | — |
| 1989-09-07 | $4.50 | $4.82 | 67,500 | — | — |
| 1989-09-06 | $4.50 | $4.82 | 257,100 | — | — |
| 1989-09-05 | $4.63 | $4.96 | 24,900 | — | — |
| 1989-09-01 | $4.58 | $4.91 | 24,000 | — | — |
| 1989-08-31 | $4.63 | $4.96 | 15,600 | — | — |
| 1989-08-30 | $4.63 | $4.96 | 100,500 | — | — |
| 1989-08-29 | $4.67 | $5.00 | 180,300 | — | — |
| 1989-08-28 | $4.58 | $4.91 | 132,300 | — | — |
| 1989-08-25 | $4.29 | $4.56 | 12,900 | — | — |
| 1989-08-24 | $4.33 | $4.61 | 158,400 | — | — |
| 1989-08-23 | $4.33 | $4.61 | 164,700 | — | — |
| 1989-08-22 | $4.13 | $4.39 | 20,400 | — | — |
| 1989-08-21 | $4.25 | $4.52 | 92,700 | — | — |
| 1989-08-18 | $4.17 | $4.43 | 77,100 | — | — |
| 1989-08-17 | $4.04 | $4.30 | 26,400 | — | — |
| 1989-08-16 | $4.08 | $4.34 | 6,900 | — | — |
| 1989-08-15 | $4.17 | $4.43 | 7,200 | — | — |
| 1989-08-14 | $4.08 | $4.34 | 489,900 | — | — |
| 1989-08-11 | $4.17 | $4.43 | 52,500 | — | — |
| 1989-08-10 | $4.17 | $4.43 | 18,600 | — | — |
| 1989-08-09 | $4.13 | $4.39 | 12,300 | — | — |
| 1989-08-08 | $4.21 | $4.48 | 18,000 | — | — |
| 1989-08-07 | $4.21 | $4.48 | 44,100 | — | — |
| 1989-08-04 | $4.13 | $4.39 | 35,100 | — | — |
| 1989-08-03 | $4.13 | $4.39 | 26,700 | — | — |
| 1989-08-02 | $4.21 | $4.48 | 66,300 | — | — |
| 1989-08-01 | $4.13 | $4.39 | 4,800 | — | — |
| 1989-07-31 | $4.21 | $4.48 | 123,000 | — | — |
| 1989-07-28 | $4.21 | $4.48 | 96,600 | — | — |
| 1989-07-27 | $4.17 | $4.43 | 238,500 | — | — |
| 1989-07-26 | $4.29 | $4.56 | 153,900 | — | — |
| 1989-07-25 | $4.13 | $4.39 | 101,100 | — | — |
| 1989-07-24 | $3.75 | $3.99 | 34,200 | — | — |
| 1989-07-21 | $3.63 | $3.85 | 87,900 | — | — |
| 1989-07-20 | $3.63 | $3.85 | 228,000 | — | — |
| 1989-07-19 | $3.54 | $3.77 | 66,900 | — | — |
| 1989-07-18 | $3.63 | $3.85 | 195,300 | — | — |
| 1989-07-17 | $3.63 | $3.85 | 338,700 | — | — |
| 1989-07-14 | $3.50 | $3.72 | 11,100 | — | — |
| 1989-07-13 | $3.54 | $3.77 | 322,500 | — | — |
| 1989-07-12 | $3.67 | $3.90 | 522,600 | — | — |
| 1989-07-11 | $3.54 | $3.77 | 57,300 | — | — |
| 1989-07-10 | $3.54 | $3.77 | 150,900 | — | — |
| 1989-07-07 | $3.63 | $3.85 | 78,300 | — | — |
| 1989-07-06 | $3.54 | $3.77 | 3,900 | — | — |
| 1989-07-05 | $3.67 | $3.90 | 1,500 | — | — |
| 1989-07-03 | $3.63 | $3.85 | 6,000 | — | — |
| 1989-06-30 | $3.63 | $3.85 | 17,700 | — | — |
| 1989-06-29 | $3.63 | $3.85 | 29,700 | — | — |
| 1989-06-28 | $3.50 | $3.72 | 97,200 | — | — |
| 1989-06-27 | $3.46 | $3.68 | 16,200 | — | — |
| 1989-06-26 | $3.29 | $3.50 | 28,500 | — | — |
| 1989-06-23 | $3.29 | $3.50 | 167,700 | — | — |
| 1989-06-22 | $3.17 | $3.37 | 576,300 | — | — |
| 1989-06-21 | $3.13 | $3.32 | 9,900 | — | — |
| 1989-06-20 | $3.13 | $3.32 | 4,200 | — | — |
| 1989-06-19 | $3.17 | $3.37 | 23,700 | — | — |
| 1989-06-16 | $3.13 | $3.32 | 600 | — | — |
| 1989-06-15 | $3.25 | $3.46 | 73,800 | — | — |
| 1989-06-14 | $3.17 | $3.37 | 28,500 | — | — |
| 1989-06-13 | $3.13 | $3.32 | 44,400 | — | — |
| 1989-06-12 | $3.08 | $3.28 | 47,100 | — | — |
| 1989-06-09 | $3.08 | $3.28 | 7,500 | — | — |
| 1989-06-08 | $3.00 | $3.19 | 102,300 | — | — |
| 1989-06-07 | $2.92 | $3.10 | 31,500 | — | — |
| 1989-06-06 | $2.92 | $3.10 | 9,600 | — | — |
| 1989-06-05 | $2.92 | $3.10 | 30,900 | — | — |
| 1989-06-02 | $2.88 | $3.06 | 24,600 | — | — |
| 1989-06-01 | $2.88 | $3.06 | 4,500 | — | — |
| 1989-05-31 | $2.83 | $3.01 | 37,200 | — | — |
| 1989-05-30 | $2.88 | $3.06 | 10,800 | — | — |
| 1989-05-26 | $2.83 | $3.01 | 46,800 | — | — |
| 1989-05-25 | $2.83 | $2.98 | 38,100 | — | — |
| 1989-05-24 | $2.83 | $2.98 | 15,000 | — | — |
| 1989-05-23 | $2.96 | $3.11 | 19,500 | — | — |
| 1989-05-22 | $2.92 | $3.07 | 9,600 | — | — |
| 1989-05-19 | $2.92 | $3.07 | 9,000 | — | — |
| 1989-05-18 | $2.92 | $3.07 | 900 | — | — |
| 1989-05-17 | $2.92 | $3.07 | 11,400 | — | — |
| 1989-05-16 | $2.96 | $3.11 | 14,700 | — | — |
| 1989-05-15 | $2.96 | $3.11 | 0 | — | — |
| 1989-05-12 | $2.96 | $3.11 | 3,300 | — | — |
| 1989-05-11 | $2.96 | $3.11 | 3,000 | — | — |
| 1989-05-10 | $2.96 | $3.11 | 28,500 | — | — |
| 1989-05-09 | $3.04 | $3.20 | 2,400 | — | — |
| 1989-05-08 | $2.96 | $3.11 | 13,800 | — | — |
| 1989-05-05 | $3.00 | $3.15 | 11,700 | — | — |
| 1989-05-04 | $3.00 | $3.15 | 84,900 | — | — |
| 1989-05-03 | $3.04 | $3.20 | 33,600 | — | — |
| 1989-05-02 | $3.04 | $3.20 | 8,700 | — | — |
| 1989-05-01 | $3.13 | $3.28 | 3,300 | — | — |
| 1989-04-28 | $3.04 | $3.20 | 7,800 | — | — |
| 1989-04-27 | $3.04 | $3.20 | 19,500 | — | — |
| 1989-04-26 | $3.13 | $3.28 | 153,300 | — | — |
| 1989-04-25 | $3.04 | $3.20 | 300 | — | — |
| 1989-04-24 | $3.04 | $3.20 | 6,300 | — | — |
| 1989-04-21 | $3.04 | $3.20 | 2,400 | — | — |
| 1989-04-20 | $3.04 | $3.20 | 38,400 | — | — |
| 1989-04-19 | $3.08 | $3.24 | 129,000 | — | — |
| 1989-04-18 | $3.04 | $3.20 | 42,900 | — | — |
| 1989-04-17 | $3.04 | $3.20 | 15,000 | — | — |
| 1989-04-14 | $3.08 | $3.24 | 83,400 | — | — |
| 1989-04-13 | $3.08 | $3.24 | 4,800 | — | — |
| 1989-04-12 | $3.04 | $3.20 | 41,700 | — | — |
| 1989-04-11 | $3.00 | $3.15 | 5,400 | — | — |
| 1989-04-10 | $3.08 | $3.24 | 76,800 | — | — |
| 1989-04-07 | $3.04 | $3.20 | 30,000 | — | — |
| 1989-04-06 | $3.04 | $3.20 | 66,300 | — | — |
| 1989-04-05 | $3.04 | $3.20 | 4,500 | — | — |
| 1989-04-04 | $3.00 | $3.15 | 67,200 | — | — |
| 1989-04-03 | $3.00 | $3.15 | 16,800 | — | — |
| 1989-03-31 | $3.04 | $3.20 | 11,100 | — | — |
| 1989-03-30 | $3.17 | $3.33 | 2,400 | — | — |
| 1989-03-29 | $3.17 | $3.33 | 42,000 | — | — |
| 1989-03-28 | $3.04 | $3.20 | 11,400 | — | — |
| 1989-03-27 | $2.96 | $3.11 | 8,400 | — | — |
| 1989-03-23 | $3.04 | $3.20 | 1,200 | — | — |
| 1989-03-22 | $2.96 | $3.11 | 9,000 | — | — |
| 1989-03-21 | $3.04 | $3.20 | 12,900 | — | — |
| 1989-03-20 | $2.96 | $3.11 | 19,500 | — | — |
| 1989-03-17 | $3.00 | $3.15 | 1,500 | — | — |
| 1989-03-16 | $3.04 | $3.20 | 45,300 | — | — |
| 1989-03-15 | $3.00 | $3.15 | 4,800 | — | — |
| 1989-03-14 | $3.00 | $3.15 | 17,700 | — | — |
| 1989-03-13 | $3.00 | $3.15 | 15,900 | — | — |
| 1989-03-10 | $3.00 | $3.15 | 19,500 | — | — |
| 1989-03-09 | $3.00 | $3.15 | 33,000 | — | — |
| 1989-03-08 | $3.00 | $3.15 | 12,900 | — | — |
| 1989-03-07 | $3.00 | $3.15 | 17,100 | — | — |
| 1989-03-06 | $3.13 | $3.28 | 2,400 | — | — |
| 1989-03-03 | $3.04 | $3.16 | 7,200 | — | — |
| 1989-03-02 | $3.04 | $3.16 | 0 | — | — |
| 1989-03-01 | $3.04 | $3.16 | 6,900 | — | — |
| 1989-02-28 | $3.00 | $3.12 | 3,900 | — | — |
| 1989-02-27 | $3.00 | $3.12 | 5,400 | — | — |
| 1989-02-24 | $3.00 | $3.12 | 45,000 | — | — |
| 1989-02-23 | $3.08 | $3.20 | 88,200 | — | — |
| 1989-02-22 | $3.08 | $3.20 | 12,000 | — | — |
| 1989-02-21 | $3.08 | $3.20 | 7,200 | — | — |
| 1989-02-17 | $3.17 | $3.29 | 1,500 | — | — |
| 1989-02-16 | $3.17 | $3.29 | 36,300 | — | — |
| 1989-02-15 | $3.08 | $3.20 | 10,800 | — | — |
| 1989-02-14 | $3.13 | $3.25 | 43,800 | — | — |
| 1989-02-13 | $3.17 | $3.29 | 20,700 | — | — |
| 1989-02-10 | $3.21 | $3.33 | 64,500 | — | — |
| 1989-02-09 | $3.17 | $3.29 | 17,100 | — | — |
| 1989-02-08 | $3.13 | $3.25 | 17,100 | — | — |
| 1989-02-07 | $3.17 | $3.29 | 12,600 | — | — |
| 1989-02-06 | $3.08 | $3.20 | 87,900 | — | — |
| 1989-02-03 | $3.08 | $3.20 | 1,200 | — | — |
| 1989-02-02 | $3.08 | $3.20 | 15,000 | — | — |
| 1989-02-01 | $3.08 | $3.20 | 12,000 | — | — |
| 1989-01-31 | $3.17 | $3.29 | 600 | — | — |
| 1989-01-30 | $3.08 | $3.20 | 2,400 | — | — |
| 1989-01-27 | $3.17 | $3.29 | 1,500 | — | — |
| 1989-01-26 | $3.13 | $3.25 | 66,900 | — | — |
| 1989-01-25 | $3.13 | $3.25 | 31,500 | — | — |
| 1989-01-24 | $3.25 | $3.38 | 18,000 | — | — |
| 1989-01-23 | $3.13 | $3.25 | 9,000 | — | — |
| 1989-01-20 | $3.25 | $3.38 | 207,900 | — | — |
| 1989-01-19 | $3.25 | $3.38 | 105,300 | — | — |
| 1989-01-18 | $3.00 | $3.12 | 58,500 | — | — |
| 1989-01-17 | $3.04 | $3.16 | 67,800 | — | — |
| 1989-01-16 | $3.08 | $3.20 | 28,500 | — | — |
| 1989-01-13 | $3.00 | $3.12 | 6,900 | — | — |
| 1989-01-12 | $3.00 | $3.12 | 18,600 | — | — |
| 1989-01-11 | $2.92 | $3.03 | 15,600 | — | — |
| 1989-01-10 | $2.75 | $2.86 | 9,000 | — | — |
| 1989-01-09 | $2.75 | $2.86 | 45,900 | — | — |
| 1989-01-06 | $2.83 | $2.94 | 4,800 | — | — |
| 1989-01-05 | $2.75 | $2.86 | 300 | — | — |
| 1989-01-04 | $2.83 | $2.94 | 17,100 | — | — |
| 1989-01-03 | $2.92 | $3.03 | 3,600 | — | — |