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 | $2.13 | $2.59 | 62,500 | — | — |
| 1989-12-28 | $2.15 | $2.62 | 353,516 | — | — |
| 1989-12-27 | $2.15 | $2.62 | 22,135 | — | — |
| 1989-12-26 | $2.15 | $2.62 | 40,365 | — | — |
| 1989-12-22 | $2.09 | $2.55 | 16,276 | — | — |
| 1989-12-21 | $2.07 | $2.52 | 51,432 | — | — |
| 1989-12-20 | $2.09 | $2.55 | 37,109 | — | — |
| 1989-12-19 | $2.13 | $2.59 | 20,182 | — | — |
| 1989-12-18 | $2.15 | $2.62 | 30,599 | — | — |
| 1989-12-15 | $2.11 | $2.57 | 40,365 | — | — |
| 1989-12-14 | $2.15 | $2.62 | 178,385 | — | — |
| 1989-12-13 | $2.15 | $2.62 | 80,078 | — | — |
| 1989-12-12 | $2.15 | $2.62 | 36,458 | — | — |
| 1989-12-11 | $2.11 | $2.57 | 33,203 | — | — |
| 1989-12-08 | $2.15 | $2.62 | 65,755 | — | — |
| 1989-12-07 | $2.13 | $2.59 | 13,021 | — | — |
| 1989-12-06 | $2.11 | $2.57 | 56,641 | — | — |
| 1989-12-05 | $2.13 | $2.59 | 55,339 | — | — |
| 1989-12-04 | $2.11 | $2.57 | 33,854 | — | — |
| 1989-12-01 | $2.11 | $2.57 | 40,365 | — | — |
| 1989-11-30 | $2.07 | $2.52 | 30,599 | — | — |
| 1989-11-29 | $2.09 | $2.55 | 37,109 | — | — |
| 1989-11-28 | $2.13 | $2.59 | 20,833 | — | — |
| 1989-11-27 | $2.11 | $2.57 | 35,156 | — | — |
| 1989-11-24 | $2.11 | $2.57 | 14,974 | — | — |
| 1989-11-22 | $2.13 | $2.59 | 106,120 | — | — |
| 1989-11-21 | $2.13 | $2.59 | 27,344 | — | — |
| 1989-11-20 | $2.17 | $2.64 | 5,859 | — | — |
| 1989-11-17 | $2.13 | $2.59 | 13,672 | — | — |
| 1989-11-16 | $2.15 | $2.62 | 14,974 | — | — |
| 1989-11-15 | $2.13 | $2.59 | 33,854 | — | — |
| 1989-11-14 | $2.13 | $2.59 | 52,734 | — | — |
| 1989-11-13 | $2.11 | $2.57 | 48,177 | — | — |
| 1989-11-10 | $2.17 | $2.64 | 8,464 | — | — |
| 1989-11-09 | $2.13 | $2.59 | 24,089 | — | — |
| 1989-11-08 | $2.15 | $2.57 | 17,578 | — | — |
| 1989-11-07 | $2.19 | $2.62 | 15,625 | — | — |
| 1989-11-06 | $2.19 | $2.62 | 9,115 | — | — |
| 1989-11-03 | $2.15 | $2.57 | 12,370 | — | — |
| 1989-11-02 | $2.17 | $2.59 | 16,927 | — | — |
| 1989-11-01 | $2.15 | $2.57 | 15,625 | — | — |
| 1989-10-31 | $2.19 | $2.62 | 15,625 | — | — |
| 1989-10-30 | $2.15 | $2.57 | 31,901 | — | — |
| 1989-10-27 | $2.15 | $2.57 | 16,276 | — | — |
| 1989-10-26 | $2.15 | $2.57 | 3,906 | — | — |
| 1989-10-25 | $2.15 | $2.57 | 9,115 | — | — |
| 1989-10-24 | $2.13 | $2.55 | 6,510 | — | — |
| 1989-10-23 | $2.13 | $2.55 | 9,115 | — | — |
| 1989-10-20 | $2.15 | $2.57 | 12,370 | — | — |
| 1989-10-19 | $2.15 | $2.57 | 8,464 | — | — |
| 1989-10-18 | $2.15 | $2.57 | 12,370 | — | — |
| 1989-10-17 | $2.15 | $2.57 | 39,714 | — | — |
| 1989-10-16 | $2.15 | $2.57 | 70,312 | — | — |
| 1989-10-13 | $2.15 | $2.57 | 44,271 | — | — |
| 1989-10-12 | $2.17 | $2.59 | 33,854 | — | — |
| 1989-10-11 | $2.15 | $2.57 | 1,770,182 | — | — |
| 1989-10-10 | $2.09 | $2.50 | 377,604 | — | — |
| 1989-10-09 | $2.07 | $2.48 | 3,255 | — | — |
| 1989-10-06 | $2.09 | $2.50 | 102,865 | — | — |
| 1989-10-05 | $2.09 | $2.50 | 18,880 | — | — |
| 1989-10-04 | $2.09 | $2.50 | 5,208 | — | — |
| 1989-10-03 | $2.09 | $2.50 | 13,672 | — | — |
| 1989-10-02 | $2.07 | $2.48 | 21,484 | — | — |
| 1989-09-29 | $2.09 | $2.50 | 21,484 | — | — |
| 1989-09-28 | $2.11 | $2.53 | 89,844 | — | — |
| 1989-09-27 | $2.15 | $2.57 | 3,906 | — | — |
| 1989-09-26 | $2.13 | $2.55 | 15,625 | — | — |
| 1989-09-25 | $2.15 | $2.57 | 13,021 | — | — |
| 1989-09-22 | $2.17 | $2.59 | 5,208 | — | — |
| 1989-09-21 | $2.17 | $2.59 | 25,391 | — | — |
| 1989-09-20 | $2.17 | $2.59 | 36,458 | — | — |
| 1989-09-19 | $2.15 | $2.57 | 57,943 | — | — |
| 1989-09-18 | $2.17 | $2.59 | 50,130 | — | — |
| 1989-09-15 | $2.17 | $2.59 | 49,479 | — | — |
| 1989-09-14 | $2.13 | $2.55 | 11,068 | — | — |
| 1989-09-13 | $2.15 | $2.57 | 18,229 | — | — |
| 1989-09-12 | $2.19 | $2.62 | 16,927 | — | — |
| 1989-09-11 | $2.17 | $2.59 | 18,229 | — | — |
| 1989-09-08 | $2.15 | $2.57 | 26,693 | — | — |
| 1989-09-07 | $2.17 | $2.59 | 18,229 | — | — |
| 1989-09-06 | $2.13 | $2.55 | 32,552 | — | — |
| 1989-09-05 | $2.17 | $2.59 | 24,740 | — | — |
| 1989-09-01 | $2.21 | $2.64 | 16,276 | — | — |
| 1989-08-31 | $2.21 | $2.64 | 31,250 | — | — |
| 1989-08-30 | $2.21 | $2.64 | 18,880 | — | — |
| 1989-08-29 | $2.21 | $2.64 | 18,880 | — | — |
| 1989-08-28 | $2.23 | $2.66 | 35,807 | — | — |
| 1989-08-25 | $2.19 | $2.62 | 35,156 | — | — |
| 1989-08-24 | $2.17 | $2.59 | 40,365 | — | — |
| 1989-08-23 | $2.17 | $2.59 | 40,365 | — | — |
| 1989-08-22 | $2.15 | $2.57 | 18,229 | — | — |
| 1989-08-21 | $2.15 | $2.57 | 23,437 | — | — |
| 1989-08-18 | $2.19 | $2.62 | 31,901 | — | — |
| 1989-08-17 | $2.13 | $2.55 | 31,250 | — | — |
| 1989-08-16 | $2.13 | $2.55 | 46,875 | — | — |
| 1989-08-15 | $2.15 | $2.57 | 72,917 | — | — |
| 1989-08-14 | $2.13 | $2.55 | 41,667 | — | — |
| 1989-08-11 | $2.13 | $2.55 | 22,786 | — | — |
| 1989-08-10 | $2.11 | $2.53 | 33,854 | — | — |
| 1989-08-09 | $2.11 | $2.53 | 85,937 | — | — |
| 1989-08-08 | $2.11 | $2.48 | 70,312 | — | — |
| 1989-08-07 | $2.09 | $2.46 | 43,620 | — | — |
| 1989-08-04 | $2.11 | $2.48 | 22,135 | — | — |
| 1989-08-03 | $2.13 | $2.50 | 42,318 | — | — |
| 1989-08-02 | $2.13 | $2.50 | 20,833 | — | — |
| 1989-08-01 | $2.13 | $2.50 | 23,437 | — | — |
| 1989-07-31 | $2.09 | $2.46 | 17,578 | — | — |
| 1989-07-28 | $2.11 | $2.48 | 20,833 | — | — |
| 1989-07-27 | $2.11 | $2.48 | 22,786 | — | — |
| 1989-07-26 | $2.11 | $2.48 | 40,365 | — | — |
| 1989-07-25 | $2.11 | $2.48 | 52,083 | — | — |
| 1989-07-24 | $2.13 | $2.50 | 32,552 | — | — |
| 1989-07-21 | $2.11 | $2.48 | 17,578 | — | — |
| 1989-07-20 | $2.13 | $2.50 | 44,922 | — | — |
| 1989-07-19 | $2.11 | $2.48 | 639,323 | — | — |
| 1989-07-18 | $2.07 | $2.44 | 33,854 | — | — |
| 1989-07-17 | $2.05 | $2.41 | 15,625 | — | — |
| 1989-07-14 | $2.05 | $2.41 | 40,365 | — | — |
| 1989-07-13 | $2.02 | $2.37 | 75,521 | — | — |
| 1989-07-12 | $2.07 | $2.44 | 47,526 | — | — |
| 1989-07-11 | $2.04 | $2.39 | 69,010 | — | — |
| 1989-07-10 | $2.04 | $2.39 | 34,505 | — | — |
| 1989-07-07 | $2.04 | $2.39 | 44,922 | — | — |
| 1989-07-06 | $2.02 | $2.37 | 29,948 | — | — |
| 1989-07-05 | $2.04 | $2.39 | 48,828 | — | — |
| 1989-07-03 | $2.05 | $2.41 | 19,531 | — | — |
| 1989-06-30 | $2.07 | $2.44 | 50,130 | — | — |
| 1989-06-29 | $2.09 | $2.46 | 29,948 | — | — |
| 1989-06-28 | $2.07 | $2.44 | 91,146 | — | — |
| 1989-06-27 | $2.09 | $2.46 | 37,109 | — | — |
| 1989-06-26 | $2.05 | $2.41 | 21,484 | — | — |
| 1989-06-23 | $2.05 | $2.41 | 18,880 | — | — |
| 1989-06-22 | $2.07 | $2.44 | 42,318 | — | — |
| 1989-06-21 | $2.02 | $2.37 | 55,339 | — | — |
| 1989-06-20 | $2.00 | $2.35 | 24,740 | — | — |
| 1989-06-19 | $2.00 | $2.35 | 17,578 | — | — |
| 1989-06-16 | $2.00 | $2.35 | 44,271 | — | — |
| 1989-06-15 | $2.02 | $2.37 | 48,828 | — | — |
| 1989-06-14 | $2.02 | $2.37 | 9,115 | — | — |
| 1989-06-13 | $2.02 | $2.37 | 29,948 | — | — |
| 1989-06-12 | $2.04 | $2.39 | 24,740 | — | — |
| 1989-06-09 | $2.07 | $2.44 | 29,948 | — | — |
| 1989-06-08 | $2.04 | $2.39 | 88,542 | — | — |
| 1989-06-07 | $2.04 | $2.39 | 118,490 | — | — |
| 1989-06-06 | $2.02 | $2.37 | 45,573 | — | — |
| 1989-06-05 | $2.05 | $2.41 | 57,292 | — | — |
| 1989-06-02 | $2.04 | $2.39 | 52,734 | — | — |
| 1989-06-01 | $2.02 | $2.37 | 31,250 | — | — |
| 1989-05-31 | $2.04 | $2.39 | 32,552 | — | — |
| 1989-05-30 | $2.02 | $2.37 | 15,625 | — | — |
| 1989-05-26 | $2.02 | $2.37 | 76,823 | — | — |
| 1989-05-25 | $2.04 | $2.39 | 7,812 | — | — |
| 1989-05-24 | $2.07 | $2.44 | 28,646 | — | — |
| 1989-05-23 | $2.05 | $2.41 | 20,182 | — | — |
| 1989-05-22 | $2.02 | $2.37 | 39,062 | — | — |
| 1989-05-19 | $2.04 | $2.39 | 36,458 | — | — |
| 1989-05-18 | $2.07 | $2.44 | 11,719 | — | — |
| 1989-05-17 | $2.04 | $2.39 | 8,464 | — | — |
| 1989-05-16 | $2.05 | $2.41 | 18,229 | — | — |
| 1989-05-15 | $2.07 | $2.44 | 24,089 | — | — |
| 1989-05-12 | $2.05 | $2.41 | 16,927 | — | — |
| 1989-05-11 | $2.09 | $2.46 | 39,062 | — | — |
| 1989-05-10 | $2.05 | $2.41 | 40,365 | — | — |
| 1989-05-09 | $2.02 | $2.37 | 19,531 | — | — |
| 1989-05-08 | $2.05 | $2.37 | 11,068 | — | — |
| 1989-05-05 | $2.05 | $2.37 | 74,219 | — | — |
| 1989-05-04 | $2.02 | $2.33 | 22,786 | — | — |
| 1989-05-03 | $2.04 | $2.35 | 13,672 | — | — |
| 1989-05-02 | $2.05 | $2.37 | 18,229 | — | — |
| 1989-05-01 | $2.04 | $2.35 | 13,672 | — | — |
| 1989-04-28 | $2.05 | $2.37 | 14,974 | — | — |
| 1989-04-27 | $2.07 | $2.39 | 10,417 | — | — |
| 1989-04-26 | $2.05 | $2.37 | 25,391 | — | — |
| 1989-04-25 | $2.07 | $2.39 | 23,437 | — | — |
| 1989-04-24 | $2.02 | $2.33 | 5,859 | — | — |
| 1989-04-21 | $2.07 | $2.39 | 102,865 | — | — |
| 1989-04-20 | $2.04 | $2.35 | 12,370 | — | — |
| 1989-04-19 | $2.05 | $2.37 | 16,276 | — | — |
| 1989-04-18 | $2.04 | $2.35 | 18,880 | — | — |
| 1989-04-17 | $2.02 | $2.33 | 33,203 | — | — |
| 1989-04-14 | $2.02 | $2.33 | 37,109 | — | — |
| 1989-04-13 | $2.02 | $2.33 | 44,271 | — | — |
| 1989-04-12 | $2.05 | $2.37 | 26,042 | — | — |
| 1989-04-11 | $2.05 | $2.37 | 16,276 | — | — |
| 1989-04-10 | $2.04 | $2.35 | 5,859 | — | — |
| 1989-04-07 | $2.04 | $2.35 | 22,786 | — | — |
| 1989-04-06 | $2.05 | $2.37 | 12,370 | — | — |
| 1989-04-05 | $2.00 | $2.31 | 26,693 | — | — |
| 1989-04-04 | $2.00 | $2.31 | 11,068 | — | — |
| 1989-04-03 | $2.02 | $2.33 | 9,766 | — | — |
| 1989-03-31 | $2.04 | $2.35 | 14,974 | — | — |
| 1989-03-30 | $2.00 | $2.31 | 24,740 | — | — |
| 1989-03-29 | $2.02 | $2.33 | 2,604 | — | — |
| 1989-03-28 | $2.02 | $2.33 | 66,406 | — | — |
| 1989-03-27 | $2.02 | $2.33 | 7,161 | — | — |
| 1989-03-23 | $2.00 | $2.31 | 37,109 | — | — |
| 1989-03-22 | $2.04 | $2.35 | 17,578 | — | — |
| 1989-03-21 | $2.02 | $2.33 | 34,505 | — | — |
| 1989-03-20 | $1.98 | $2.28 | 23,437 | — | — |
| 1989-03-17 | $2.00 | $2.31 | 73,568 | — | — |
| 1989-03-16 | $2.04 | $2.35 | 42,969 | — | — |
| 1989-03-15 | $2.04 | $2.35 | 9,766 | — | — |
| 1989-03-14 | $2.05 | $2.37 | 28,646 | — | — |
| 1989-03-13 | $2.05 | $2.37 | 49,479 | — | — |
| 1989-03-10 | $2.13 | $2.46 | 39,714 | — | — |
| 1989-03-09 | $2.09 | $2.42 | 11,068 | — | — |
| 1989-03-08 | $2.07 | $2.39 | 28,646 | — | — |
| 1989-03-07 | $2.09 | $2.42 | 9,115 | — | — |
| 1989-03-06 | $2.09 | $2.42 | 33,854 | — | — |
| 1989-03-03 | $2.13 | $2.46 | 22,135 | — | — |
| 1989-03-02 | $2.09 | $2.42 | 39,062 | — | — |
| 1989-03-01 | $2.09 | $2.42 | 43,620 | — | — |
| 1989-02-28 | $2.09 | $2.42 | 87,240 | — | — |
| 1989-02-27 | $2.00 | $2.31 | 13,672 | — | — |
| 1989-02-24 | $2.02 | $2.33 | 33,203 | — | — |
| 1989-02-23 | $2.05 | $2.37 | 22,786 | — | — |
| 1989-02-22 | $2.05 | $2.37 | 27,344 | — | — |
| 1989-02-21 | $2.07 | $2.39 | 7,812 | — | — |
| 1989-02-17 | $2.05 | $2.37 | 36,458 | — | — |
| 1989-02-16 | $2.02 | $2.33 | 20,833 | — | — |
| 1989-02-15 | $2.00 | $2.31 | 55,339 | — | — |
| 1989-02-14 | $2.00 | $2.31 | 35,156 | — | — |
| 1989-02-13 | $1.96 | $2.26 | 24,089 | — | — |
| 1989-02-10 | $2.04 | $2.35 | 26,042 | — | — |
| 1989-02-09 | $2.02 | $2.33 | 31,250 | — | — |
| 1989-02-08 | $2.02 | $2.33 | 52,083 | — | — |
| 1989-02-07 | $2.04 | $2.35 | 52,734 | — | — |
| 1989-02-06 | $2.05 | $2.33 | 7,812 | — | — |
| 1989-02-03 | $2.04 | $2.31 | 22,786 | — | — |
| 1989-02-02 | $2.04 | $2.31 | 8,464 | — | — |
| 1989-02-01 | $2.00 | $2.27 | 27,995 | — | — |
| 1989-01-31 | $2.04 | $2.31 | 22,786 | — | — |
| 1989-01-30 | $2.04 | $2.31 | 27,344 | — | — |
| 1989-01-27 | $2.04 | $2.31 | 28,646 | — | — |
| 1989-01-26 | $2.04 | $2.31 | 17,578 | — | — |
| 1989-01-25 | $2.00 | $2.27 | 46,224 | — | — |
| 1989-01-24 | $2.02 | $2.29 | 33,203 | — | — |
| 1989-01-23 | $2.02 | $2.29 | 48,828 | — | — |
| 1989-01-20 | $2.00 | $2.27 | 44,271 | — | — |
| 1989-01-19 | $2.02 | $2.29 | 48,177 | — | — |
| 1989-01-18 | $2.05 | $2.33 | 63,151 | — | — |
| 1989-01-17 | $2.00 | $2.27 | 153,646 | — | — |
| 1989-01-16 | $2.00 | $2.27 | 98,307 | — | — |
| 1989-01-13 | $2.00 | $2.27 | 63,802 | — | — |
| 1989-01-12 | $2.02 | $2.29 | 29,948 | — | — |
| 1989-01-11 | $2.00 | $2.27 | 40,365 | — | — |
| 1989-01-10 | $2.04 | $2.31 | 12,370 | — | — |
| 1989-01-09 | $2.05 | $2.33 | 20,182 | — | — |
| 1989-01-06 | $2.05 | $2.33 | 23,437 | — | — |
| 1989-01-05 | $2.02 | $2.29 | 27,995 | — | — |
| 1989-01-04 | $2.04 | $2.31 | 12,370 | — | — |
| 1989-01-03 | $2.04 | $2.31 | 11,068 | — | — |