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 | $3.47 | $4.14 | 12,800 | — | — |
| 1989-12-28 | $3.47 | $4.14 | 16,000 | — | — |
| 1989-12-27 | $3.47 | $4.14 | 27,200 | — | — |
| 1989-12-26 | $3.38 | $3.97 | 3,200 | — | — |
| 1989-12-22 | $3.38 | $3.97 | 3,200 | — | — |
| 1989-12-21 | $3.47 | $4.08 | 53,600 | — | — |
| 1989-12-20 | $3.45 | $4.06 | 16,000 | — | — |
| 1989-12-19 | $3.47 | $4.08 | 11,200 | — | — |
| 1989-12-18 | $3.47 | $4.08 | 16,800 | — | — |
| 1989-12-15 | $3.56 | $4.19 | 12,800 | — | — |
| 1989-12-14 | $3.50 | $4.12 | 8,000 | — | — |
| 1989-12-13 | $3.53 | $4.15 | 3,200 | — | — |
| 1989-12-12 | $3.56 | $4.19 | 0 | — | — |
| 1989-12-11 | $3.56 | $4.19 | 44,000 | — | — |
| 1989-12-08 | $3.59 | $4.23 | 62,400 | — | — |
| 1989-12-07 | $3.63 | $4.26 | 9,600 | — | — |
| 1989-12-06 | $3.63 | $4.26 | 4,800 | — | — |
| 1989-12-05 | $3.63 | $4.26 | 0 | — | — |
| 1989-12-04 | $3.63 | $4.26 | 192,800 | — | — |
| 1989-12-01 | $3.63 | $4.26 | 3,200 | — | — |
| 1989-11-30 | $3.69 | $4.34 | 253,600 | — | — |
| 1989-11-29 | $3.59 | $4.23 | 33,600 | — | — |
| 1989-11-28 | $3.66 | $4.30 | 152,800 | — | — |
| 1989-11-27 | $3.63 | $4.26 | 217,600 | — | — |
| 1989-11-24 | $3.56 | $4.19 | 0 | — | — |
| 1989-11-22 | $3.56 | $4.19 | 63,200 | — | — |
| 1989-11-21 | $3.63 | $4.26 | 32,800 | — | — |
| 1989-11-20 | $3.63 | $4.26 | 42,400 | — | — |
| 1989-11-17 | $3.75 | $4.41 | 250,400 | — | — |
| 1989-11-16 | $3.75 | $4.41 | 800 | — | — |
| 1989-11-15 | $3.75 | $4.41 | 22,400 | — | — |
| 1989-11-14 | $3.81 | $4.49 | 110,400 | — | — |
| 1989-11-13 | $3.78 | $4.45 | 62,400 | — | — |
| 1989-11-10 | $3.97 | $4.67 | 22,400 | — | — |
| 1989-11-09 | $4.03 | $4.74 | 21,600 | — | — |
| 1989-11-08 | $4.03 | $4.74 | 128,800 | — | — |
| 1989-11-07 | $3.97 | $4.67 | 52,800 | — | — |
| 1989-11-06 | $3.91 | $4.60 | 9,600 | — | — |
| 1989-11-03 | $4.03 | $4.74 | 76,800 | — | — |
| 1989-11-02 | $3.94 | $4.63 | 68,800 | — | — |
| 1989-11-01 | $3.78 | $4.45 | 6,400 | — | — |
| 1989-10-31 | $3.88 | $4.56 | 30,400 | — | — |
| 1989-10-30 | $3.78 | $4.45 | 8,000 | — | — |
| 1989-10-27 | $3.88 | $4.56 | 131,200 | — | — |
| 1989-10-26 | $3.80 | $4.47 | 60,000 | — | — |
| 1989-10-25 | $3.78 | $4.45 | 23,200 | — | — |
| 1989-10-24 | $3.78 | $4.45 | 4,800 | — | — |
| 1989-10-23 | $3.81 | $4.49 | 72,000 | — | — |
| 1989-10-20 | $3.78 | $4.45 | 54,400 | — | — |
| 1989-10-19 | $3.81 | $4.49 | 60,800 | — | — |
| 1989-10-18 | $3.66 | $4.30 | 17,600 | — | — |
| 1989-10-17 | $3.63 | $4.26 | 69,600 | — | — |
| 1989-10-16 | $3.56 | $4.19 | 32,000 | — | — |
| 1989-10-13 | $3.78 | $4.45 | 53,600 | — | — |
| 1989-10-12 | $3.84 | $4.52 | 4,800 | — | — |
| 1989-10-11 | $3.86 | $4.54 | 8,800 | — | — |
| 1989-10-10 | $3.88 | $4.56 | 70,400 | — | — |
| 1989-10-09 | $3.84 | $4.52 | 8,800 | — | — |
| 1989-10-06 | $3.86 | $4.54 | 32,000 | — | — |
| 1989-10-05 | $3.84 | $4.52 | 14,400 | — | — |
| 1989-10-04 | $3.84 | $4.52 | 66,400 | — | — |
| 1989-10-03 | $3.88 | $4.56 | 42,400 | — | — |
| 1989-10-02 | $3.92 | $4.61 | 44,800 | — | — |
| 1989-09-29 | $3.88 | $4.56 | 6,400 | — | — |
| 1989-09-28 | $3.88 | $4.56 | 57,600 | — | — |
| 1989-09-27 | $3.84 | $4.52 | 302,400 | — | — |
| 1989-09-26 | $3.78 | $4.45 | 34,400 | — | — |
| 1989-09-25 | $3.78 | $4.40 | 128,800 | — | — |
| 1989-09-22 | $3.69 | $4.29 | 9,600 | — | — |
| 1989-09-21 | $3.78 | $4.40 | 27,200 | — | — |
| 1989-09-20 | $3.69 | $4.29 | 8,000 | — | — |
| 1989-09-19 | $3.69 | $4.29 | 4,000 | — | — |
| 1989-09-18 | $3.69 | $4.29 | 59,200 | — | — |
| 1989-09-15 | $3.69 | $4.29 | 800 | — | — |
| 1989-09-14 | $3.66 | $4.25 | 40,800 | — | — |
| 1989-09-13 | $3.72 | $4.32 | 8,000 | — | — |
| 1989-09-12 | $3.81 | $4.43 | 46,400 | — | — |
| 1989-09-11 | $3.81 | $4.43 | 7,200 | — | — |
| 1989-09-08 | $3.81 | $4.43 | 18,400 | — | — |
| 1989-09-07 | $3.69 | $4.29 | 69,600 | — | — |
| 1989-09-06 | $3.84 | $4.47 | 62,400 | — | — |
| 1989-09-05 | $3.72 | $4.32 | 8,000 | — | — |
| 1989-09-01 | $3.84 | $4.47 | 75,200 | — | — |
| 1989-08-31 | $3.84 | $4.47 | 24,800 | — | — |
| 1989-08-30 | $3.84 | $4.47 | 45,600 | — | — |
| 1989-08-29 | $3.91 | $4.54 | 68,800 | — | — |
| 1989-08-28 | $4.00 | $4.65 | 88,800 | — | — |
| 1989-08-25 | $3.80 | $4.41 | 122,400 | — | — |
| 1989-08-24 | $3.72 | $4.32 | 17,600 | — | — |
| 1989-08-23 | $3.72 | $4.32 | 235,200 | — | — |
| 1989-08-22 | $3.53 | $4.11 | 56,800 | — | — |
| 1989-08-21 | $3.50 | $4.07 | 11,200 | — | — |
| 1989-08-18 | $3.44 | $4.00 | 0 | — | — |
| 1989-08-17 | $3.44 | $4.00 | 10,400 | — | — |
| 1989-08-16 | $3.38 | $3.92 | 36,000 | — | — |
| 1989-08-15 | $3.41 | $3.96 | 56,000 | — | — |
| 1989-08-14 | $3.41 | $3.96 | 1,600 | — | — |
| 1989-08-11 | $3.47 | $4.03 | 58,400 | — | — |
| 1989-08-10 | $3.42 | $3.98 | 526,400 | — | — |
| 1989-08-09 | $3.38 | $3.92 | 88,800 | — | — |
| 1989-08-08 | $3.44 | $4.00 | 19,200 | — | — |
| 1989-08-07 | $3.38 | $3.92 | 4,000 | — | — |
| 1989-08-04 | $3.47 | $4.03 | 12,800 | — | — |
| 1989-08-03 | $3.50 | $4.07 | 13,600 | — | — |
| 1989-08-02 | $3.50 | $4.07 | 13,600 | — | — |
| 1989-08-01 | $3.41 | $3.96 | 136,800 | — | — |
| 1989-07-31 | $3.44 | $4.00 | 44,800 | — | — |
| 1989-07-28 | $3.38 | $3.92 | 139,200 | — | — |
| 1989-07-27 | $3.31 | $3.85 | 12,800 | — | — |
| 1989-07-26 | $3.31 | $3.85 | 24,000 | — | — |
| 1989-07-25 | $3.31 | $3.85 | 82,400 | — | — |
| 1989-07-24 | $3.16 | $3.67 | 4,000 | — | — |
| 1989-07-21 | $3.16 | $3.67 | 98,400 | — | — |
| 1989-07-20 | $3.19 | $3.71 | 55,200 | — | — |
| 1989-07-19 | $3.22 | $3.74 | 12,000 | — | — |
| 1989-07-18 | $3.17 | $3.69 | 20,000 | — | — |
| 1989-07-17 | $3.13 | $3.63 | 32,000 | — | — |
| 1989-07-14 | $3.17 | $3.69 | 13,600 | — | — |
| 1989-07-13 | $3.13 | $3.63 | 16,000 | — | — |
| 1989-07-12 | $3.13 | $3.63 | 39,200 | — | — |
| 1989-07-11 | $3.13 | $3.63 | 130,400 | — | — |
| 1989-07-10 | $3.17 | $3.69 | 7,200 | — | — |
| 1989-07-07 | $3.19 | $3.71 | 44,800 | — | — |
| 1989-07-06 | $3.19 | $3.71 | 22,400 | — | — |
| 1989-07-05 | $3.09 | $3.60 | 36,800 | — | — |
| 1989-07-03 | $3.13 | $3.63 | 0 | — | — |
| 1989-06-30 | $3.13 | $3.63 | 10,400 | — | — |
| 1989-06-29 | $3.13 | $3.63 | 19,200 | — | — |
| 1989-06-28 | $3.19 | $3.71 | 27,200 | — | — |
| 1989-06-27 | $3.13 | $3.58 | 4,800 | — | — |
| 1989-06-26 | $3.13 | $3.58 | 12,800 | — | — |
| 1989-06-23 | $3.13 | $3.58 | 6,400 | — | — |
| 1989-06-22 | $3.19 | $3.65 | 20,000 | — | — |
| 1989-06-21 | $3.19 | $3.65 | 17,600 | — | — |
| 1989-06-20 | $3.13 | $3.58 | 20,800 | — | — |
| 1989-06-19 | $3.13 | $3.58 | 31,200 | — | — |
| 1989-06-16 | $3.13 | $3.58 | 8,000 | — | — |
| 1989-06-15 | $3.13 | $3.58 | 26,400 | — | — |
| 1989-06-14 | $3.16 | $3.62 | 39,200 | — | — |
| 1989-06-13 | $3.22 | $3.69 | 8,800 | — | — |
| 1989-06-12 | $3.13 | $3.58 | 1,600 | — | — |
| 1989-06-09 | $3.19 | $3.65 | 30,400 | — | — |
| 1989-06-08 | $3.19 | $3.65 | 62,400 | — | — |
| 1989-06-07 | $3.09 | $3.54 | 7,200 | — | — |
| 1989-06-06 | $3.19 | $3.65 | 24,800 | — | — |
| 1989-06-05 | $3.09 | $3.54 | 13,600 | — | — |
| 1989-06-02 | $3.19 | $3.65 | 10,400 | — | — |
| 1989-06-01 | $3.14 | $3.60 | 28,800 | — | — |
| 1989-05-31 | $3.09 | $3.54 | 124,800 | — | — |
| 1989-05-30 | $3.09 | $3.54 | 2,400 | — | — |
| 1989-05-26 | $3.09 | $3.54 | 28,000 | — | — |
| 1989-05-25 | $3.13 | $3.58 | 40,800 | — | — |
| 1989-05-24 | $3.19 | $3.65 | 131,200 | — | — |
| 1989-05-23 | $3.19 | $3.65 | 21,600 | — | — |
| 1989-05-22 | $3.09 | $3.54 | 1,600 | — | — |
| 1989-05-19 | $3.09 | $3.54 | 20,800 | — | — |
| 1989-05-18 | $3.09 | $3.54 | 43,200 | — | — |
| 1989-05-17 | $3.19 | $3.65 | 10,400 | — | — |
| 1989-05-16 | $3.19 | $3.65 | 27,200 | — | — |
| 1989-05-15 | $3.09 | $3.54 | 52,000 | — | — |
| 1989-05-12 | $3.22 | $3.69 | 6,400 | — | — |
| 1989-05-11 | $3.17 | $3.63 | 18,400 | — | — |
| 1989-05-10 | $3.13 | $3.58 | 7,200 | — | — |
| 1989-05-09 | $3.13 | $3.58 | 16,800 | — | — |
| 1989-05-08 | $3.13 | $3.58 | 16,800 | — | — |
| 1989-05-05 | $3.25 | $3.72 | 25,600 | — | — |
| 1989-05-04 | $3.13 | $3.58 | 9,600 | — | — |
| 1989-05-03 | $3.13 | $3.58 | 8,800 | — | — |
| 1989-05-02 | $3.16 | $3.62 | 44,800 | — | — |
| 1989-05-01 | $3.20 | $3.67 | 0 | — | — |
| 1989-04-28 | $3.20 | $3.67 | 75,200 | — | — |
| 1989-04-27 | $3.22 | $3.69 | 55,200 | — | — |
| 1989-04-26 | $3.16 | $3.62 | 39,200 | — | — |
| 1989-04-25 | $3.19 | $3.65 | 148,000 | — | — |
| 1989-04-24 | $3.13 | $3.58 | 41,600 | — | — |
| 1989-04-21 | $3.13 | $3.58 | 42,400 | — | — |
| 1989-04-20 | $3.13 | $3.58 | 102,400 | — | — |
| 1989-04-19 | $3.19 | $3.65 | 99,200 | — | — |
| 1989-04-18 | $3.22 | $3.69 | 203,200 | — | — |
| 1989-04-17 | $3.22 | $3.69 | 187,200 | — | — |
| 1989-04-14 | $3.09 | $3.54 | 141,600 | — | — |
| 1989-04-13 | $3.08 | $3.53 | 182,400 | — | — |
| 1989-04-12 | $3.00 | $3.44 | 173,600 | — | — |
| 1989-04-11 | $2.88 | $3.29 | 15,200 | — | — |
| 1989-04-10 | $2.97 | $3.40 | 23,200 | — | — |
| 1989-04-07 | $2.94 | $3.37 | 800 | — | — |
| 1989-04-06 | $3.03 | $3.47 | 12,800 | — | — |
| 1989-04-05 | $2.94 | $3.37 | 11,200 | — | — |
| 1989-04-04 | $3.00 | $3.44 | 33,600 | — | — |
| 1989-04-03 | $2.94 | $3.37 | 4,800 | — | — |
| 1989-03-31 | $2.84 | $3.26 | 4,800 | — | — |
| 1989-03-30 | $2.94 | $3.37 | 26,400 | — | — |
| 1989-03-29 | $2.94 | $3.37 | 15,200 | — | — |
| 1989-03-28 | $2.88 | $3.29 | 122,400 | — | — |
| 1989-03-27 | $2.88 | $3.24 | 7,200 | — | — |
| 1989-03-23 | $2.95 | $3.33 | 49,600 | — | — |
| 1989-03-22 | $3.03 | $3.42 | 28,000 | — | — |
| 1989-03-21 | $3.06 | $3.45 | 117,600 | — | — |
| 1989-03-20 | $2.97 | $3.35 | 152,000 | — | — |
| 1989-03-17 | $2.88 | $3.24 | 48,800 | — | — |
| 1989-03-16 | $3.00 | $3.38 | 48,000 | — | — |
| 1989-03-15 | $3.00 | $3.38 | 76,800 | — | — |
| 1989-03-14 | $2.88 | $3.24 | 66,400 | — | — |
| 1989-03-13 | $2.88 | $3.24 | 20,800 | — | — |
| 1989-03-10 | $2.94 | $3.31 | 8,000 | — | — |
| 1989-03-09 | $2.84 | $3.21 | 302,400 | — | — |
| 1989-03-08 | $2.94 | $3.31 | 50,400 | — | — |
| 1989-03-07 | $2.91 | $3.28 | 28,000 | — | — |
| 1989-03-06 | $2.88 | $3.24 | 29,600 | — | — |
| 1989-03-03 | $2.81 | $3.17 | 91,200 | — | — |
| 1989-03-02 | $2.88 | $3.24 | 88,000 | — | — |
| 1989-03-01 | $2.81 | $3.17 | 43,200 | — | — |
| 1989-02-28 | $2.91 | $3.28 | 32,800 | — | — |
| 1989-02-27 | $2.97 | $3.35 | 75,200 | — | — |
| 1989-02-24 | $2.75 | $3.10 | 28,800 | — | — |
| 1989-02-23 | $2.78 | $3.14 | 56,800 | — | — |
| 1989-02-22 | $2.69 | $3.03 | 5,600 | — | — |
| 1989-02-21 | $2.69 | $3.03 | 30,400 | — | — |
| 1989-02-17 | $2.69 | $3.03 | 15,200 | — | — |
| 1989-02-16 | $2.69 | $3.03 | 25,600 | — | — |
| 1989-02-15 | $2.59 | $2.93 | 13,600 | — | — |
| 1989-02-14 | $2.69 | $3.03 | 10,400 | — | — |
| 1989-02-13 | $2.59 | $2.93 | 55,200 | — | — |
| 1989-02-10 | $2.66 | $3.00 | 24,000 | — | — |
| 1989-02-09 | $2.66 | $3.00 | 147,200 | — | — |
| 1989-02-08 | $2.66 | $3.00 | 38,400 | — | — |
| 1989-02-07 | $2.63 | $2.96 | 57,600 | — | — |
| 1989-02-06 | $2.66 | $3.00 | 5,600 | — | — |
| 1989-02-03 | $2.66 | $3.00 | 44,800 | — | — |
| 1989-02-02 | $2.59 | $2.93 | 6,400 | — | — |
| 1989-02-01 | $2.66 | $3.00 | 16,800 | — | — |
| 1989-01-31 | $2.66 | $3.00 | 13,600 | — | — |
| 1989-01-30 | $2.59 | $2.93 | 121,600 | — | — |
| 1989-01-27 | $2.64 | $2.98 | 170,400 | — | — |
| 1989-01-26 | $2.64 | $2.98 | 88,000 | — | — |
| 1989-01-25 | $2.63 | $2.96 | 111,200 | — | — |
| 1989-01-24 | $2.59 | $2.93 | 32,800 | — | — |
| 1989-01-23 | $2.66 | $3.00 | 17,600 | — | — |
| 1989-01-20 | $2.66 | $3.00 | 154,400 | — | — |
| 1989-01-19 | $2.66 | $3.00 | 23,200 | — | — |
| 1989-01-18 | $2.64 | $2.98 | 50,400 | — | — |
| 1989-01-17 | $2.66 | $3.00 | 7,200 | — | — |
| 1989-01-16 | $2.66 | $3.00 | 0 | — | — |
| 1989-01-13 | $2.66 | $3.00 | 48,800 | — | — |
| 1989-01-12 | $2.61 | $2.94 | 402,400 | — | — |
| 1989-01-11 | $2.56 | $2.89 | 125,600 | — | — |
| 1989-01-10 | $2.56 | $2.89 | 28,000 | — | — |
| 1989-01-09 | $2.75 | $3.10 | 54,400 | — | — |
| 1989-01-06 | $2.75 | $3.10 | 20,800 | — | — |
| 1989-01-05 | $2.69 | $3.03 | 7,200 | — | — |
| 1989-01-04 | $2.78 | $3.14 | 18,400 | — | — |
| 1989-01-03 | $2.78 | $3.14 | 106,400 | — | — |