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
- 1983-08-19 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 | $1.24 | $1.26 | 86,400 | — | — |
| 1989-12-28 | $1.24 | $1.26 | 1,036,800 | — | — |
| 1989-12-27 | $1.22 | $1.24 | 50,400 | — | — |
| 1989-12-26 | $1.22 | $1.23 | 46,800 | — | — |
| 1989-12-22 | $1.24 | $1.26 | 50,400 | — | — |
| 1989-12-21 | $1.24 | $1.26 | 151,200 | — | — |
| 1989-12-20 | $1.22 | $1.23 | 108,000 | — | — |
| 1989-12-19 | $1.24 | $1.26 | 756,000 | — | — |
| 1989-12-18 | $1.24 | $1.26 | 176,400 | — | — |
| 1989-12-15 | $1.21 | $1.22 | 374,400 | — | — |
| 1989-12-14 | $1.21 | $1.22 | 68,400 | — | — |
| 1989-12-13 | $1.24 | $1.25 | 64,800 | — | — |
| 1989-12-12 | $1.24 | $1.25 | 118,800 | — | — |
| 1989-12-11 | $1.23 | $1.24 | 885,600 | — | — |
| 1989-12-08 | $1.22 | $1.23 | 136,800 | — | — |
| 1989-12-07 | $1.22 | $1.24 | 176,400 | — | — |
| 1989-12-06 | $1.23 | $1.25 | 774,000 | — | — |
| 1989-12-05 | $1.24 | $1.25 | 309,600 | — | — |
| 1989-12-04 | $1.23 | $1.24 | 169,200 | — | — |
| 1989-12-01 | $1.19 | $1.21 | 561,600 | — | — |
| 1989-11-30 | $1.22 | $1.24 | 14,400 | — | — |
| 1989-11-29 | $1.22 | $1.24 | 64,800 | — | — |
| 1989-11-28 | $1.21 | $1.22 | 450,000 | — | — |
| 1989-11-27 | $1.18 | $1.19 | 626,400 | — | — |
| 1989-11-24 | $1.21 | $1.22 | 0 | — | — |
| 1989-11-22 | $1.21 | $1.22 | 61,200 | — | — |
| 1989-11-21 | $1.21 | $1.22 | 14,400 | — | — |
| 1989-11-20 | $1.21 | $1.22 | 90,000 | — | — |
| 1989-11-17 | $1.21 | $1.22 | 90,000 | — | — |
| 1989-11-16 | $1.21 | $1.22 | 10,800 | — | — |
| 1989-11-15 | $1.18 | $1.19 | 651,600 | — | — |
| 1989-11-14 | $1.19 | $1.20 | 18,000 | — | — |
| 1989-11-13 | $1.17 | $1.18 | 216,000 | — | — |
| 1989-11-10 | $1.19 | $1.21 | 849,600 | — | — |
| 1989-11-09 | $1.19 | $1.21 | 604,800 | — | — |
| 1989-11-08 | $1.19 | $1.21 | 90,000 | — | — |
| 1989-11-07 | $1.19 | $1.21 | 79,200 | — | — |
| 1989-11-06 | $1.17 | $1.18 | 57,600 | — | — |
| 1989-11-03 | $1.19 | $1.21 | 158,400 | — | — |
| 1989-11-02 | $1.19 | $1.20 | 0 | — | — |
| 1989-11-01 | $1.19 | $1.20 | 57,600 | — | — |
| 1989-10-31 | $1.22 | $1.24 | 1,944,000 | — | — |
| 1989-10-30 | $1.21 | $1.22 | 7,200 | — | — |
| 1989-10-27 | $1.22 | $1.23 | 1,310,400 | — | — |
| 1989-10-26 | $1.24 | $1.25 | 1,033,200 | — | — |
| 1989-10-25 | $1.22 | $1.24 | 1,454,400 | — | — |
| 1989-10-24 | $1.22 | $1.24 | 1,274,400 | — | — |
| 1989-10-23 | $1.18 | $1.19 | 90,000 | — | — |
| 1989-10-20 | $1.21 | $1.22 | 489,600 | — | — |
| 1989-10-19 | $1.18 | $1.19 | 1,058,400 | — | — |
| 1989-10-18 | $1.21 | $1.22 | 86,400 | — | — |
| 1989-10-17 | $1.21 | $1.22 | 82,800 | — | — |
| 1989-10-16 | $1.21 | $1.22 | 900,000 | — | — |
| 1989-10-13 | $1.19 | $1.21 | 79,200 | — | — |
| 1989-10-12 | $1.24 | $1.25 | 54,000 | — | — |
| 1989-10-11 | $1.24 | $1.25 | 57,600 | — | — |
| 1989-10-10 | $1.24 | $1.25 | 1,436,400 | — | — |
| 1989-10-09 | $1.22 | $1.24 | 21,600 | — | — |
| 1989-10-06 | $1.21 | $1.22 | 644,400 | — | — |
| 1989-10-05 | $1.22 | $1.23 | 32,400 | — | — |
| 1989-10-04 | $1.20 | $1.21 | 7,200 | — | — |
| 1989-10-03 | $1.22 | $1.23 | 946,800 | — | — |
| 1989-10-02 | $1.22 | $1.24 | 874,800 | — | — |
| 1989-09-29 | $1.18 | $1.19 | 763,200 | — | — |
| 1989-09-28 | $1.17 | $1.18 | 309,600 | — | — |
| 1989-09-27 | $1.13 | $1.14 | 417,600 | — | — |
| 1989-09-26 | $1.11 | $1.12 | 18,000 | — | — |
| 1989-09-25 | $1.14 | $1.15 | 460,800 | — | — |
| 1989-09-22 | $1.11 | $1.12 | 36,000 | — | — |
| 1989-09-21 | $1.11 | $1.12 | 46,800 | — | — |
| 1989-09-20 | $1.14 | $1.15 | 255,600 | — | — |
| 1989-09-19 | $1.11 | $1.12 | 442,800 | — | — |
| 1989-09-18 | $1.13 | $1.14 | 46,800 | — | — |
| 1989-09-15 | $1.10 | $1.11 | 745,200 | — | — |
| 1989-09-14 | $1.10 | $1.11 | 334,800 | — | — |
| 1989-09-13 | $1.10 | $1.12 | 208,800 | — | — |
| 1989-09-12 | $1.11 | $1.12 | 262,800 | — | — |
| 1989-09-11 | $1.09 | $1.10 | 3,600 | — | — |
| 1989-09-08 | $1.12 | $1.13 | 32,400 | — | — |
| 1989-09-07 | $1.11 | $1.12 | 1,724,400 | — | — |
| 1989-09-06 | $1.09 | $1.10 | 504,000 | — | — |
| 1989-09-05 | $1.10 | $1.12 | 129,600 | — | — |
| 1989-09-01 | $1.10 | $1.12 | 738,000 | — | — |
| 1989-08-31 | $1.09 | $1.11 | 111,600 | — | — |
| 1989-08-30 | $1.08 | $1.09 | 4,492,800 | — | — |
| 1989-08-29 | $1.06 | $1.07 | 770,400 | — | — |
| 1989-08-28 | $1.06 | $1.07 | 10,800 | — | — |
| 1989-08-25 | $1.06 | $1.07 | 28,800 | — | — |
| 1989-08-24 | $1.04 | $1.05 | 3,600 | — | — |
| 1989-08-23 | $1.04 | $1.05 | 198,000 | — | — |
| 1989-08-22 | $1.03 | $1.05 | 90,000 | — | — |
| 1989-08-21 | $1.03 | $1.05 | 126,000 | — | — |
| 1989-08-18 | $1.03 | $1.05 | 792,000 | — | — |
| 1989-08-17 | $1.05 | $1.06 | 82,800 | — | — |
| 1989-08-16 | $1.06 | $1.07 | 10,800 | — | — |
| 1989-08-15 | $1.06 | $1.07 | 104,400 | — | — |
| 1989-08-14 | $1.03 | $1.04 | 64,800 | — | — |
| 1989-08-11 | $1.06 | $1.07 | 36,000 | — | — |
| 1989-08-10 | $1.03 | $1.05 | 381,600 | — | — |
| 1989-08-09 | $1.05 | $1.06 | 2,124,000 | — | — |
| 1989-08-08 | $1.06 | $1.07 | 4,464,000 | — | — |
| 1989-08-07 | $1.08 | $1.09 | 21,600 | — | — |
| 1989-08-04 | $1.08 | $1.09 | 43,200 | — | — |
| 1989-08-03 | $1.06 | $1.07 | 770,400 | — | — |
| 1989-08-02 | $1.07 | $1.08 | 273,600 | — | — |
| 1989-08-01 | $1.08 | $1.09 | 212,400 | — | — |
| 1989-07-31 | $1.10 | $1.12 | 1,263,600 | — | — |
| 1989-07-28 | $1.08 | $1.09 | 2,232,000 | — | — |
| 1989-07-27 | $1.08 | $1.09 | 36,000 | — | — |
| 1989-07-26 | $1.08 | $1.09 | 111,600 | — | — |
| 1989-07-25 | $1.09 | $1.10 | 543,600 | — | — |
| 1989-07-24 | $1.08 | $1.09 | 79,200 | — | — |
| 1989-07-21 | $1.08 | $1.09 | 165,600 | — | — |
| 1989-07-20 | $1.10 | $1.11 | 306,000 | — | — |
| 1989-07-19 | $1.06 | $1.07 | 75,600 | — | — |
| 1989-07-18 | $1.04 | $1.05 | 187,200 | — | — |
| 1989-07-17 | $1.05 | $1.06 | 594,000 | — | — |
| 1989-07-14 | $1.03 | $1.04 | 32,400 | — | — |
| 1989-07-13 | $1.06 | $1.07 | 57,600 | — | — |
| 1989-07-12 | $1.01 | $1.02 | 25,200 | — | — |
| 1989-07-11 | $1.01 | $1.02 | 14,400 | — | — |
| 1989-07-10 | $1.03 | $1.05 | 75,600 | — | — |
| 1989-07-07 | $1.03 | $1.05 | 590,400 | — | — |
| 1989-07-06 | $1.03 | $1.04 | 2,372,400 | — | — |
| 1989-07-05 | $1.01 | $1.02 | 842,400 | — | — |
| 1989-07-03 | $1.02 | $1.03 | 489,600 | — | — |
| 1989-06-30 | $1.02 | $1.03 | 439,200 | — | — |
| 1989-06-29 | $1.01 | $1.02 | 25,200 | — | — |
| 1989-06-28 | $1.01 | $1.02 | 1,263,600 | — | — |
| 1989-06-27 | $0.99 | $1.00 | 144,000 | — | — |
| 1989-06-26 | $0.99 | $1.00 | 1,591,200 | — | — |
| 1989-06-23 | $0.99 | $1.00 | 4,532,400 | — | — |
| 1989-06-22 | $1.01 | $1.02 | 90,000 | — | — |
| 1989-06-21 | $1.02 | $1.03 | 10,800 | — | — |
| 1989-06-20 | $1.04 | $1.05 | 831,600 | — | — |
| 1989-06-19 | $1.05 | $1.06 | 802,800 | — | — |
| 1989-06-16 | $1.06 | $1.07 | 180,000 | — | — |
| 1989-06-15 | $1.06 | $1.07 | 277,200 | — | — |
| 1989-06-14 | $1.05 | $1.06 | 3,463,200 | — | — |
| 1989-06-13 | $1.04 | $1.05 | 90,000 | — | — |
| 1989-06-12 | $1.06 | $1.07 | 158,400 | — | — |
| 1989-06-09 | $1.06 | $1.07 | 158,400 | — | — |
| 1989-06-08 | $1.06 | $1.07 | 252,000 | — | — |
| 1989-06-07 | $1.03 | $1.05 | 82,800 | — | — |
| 1989-06-06 | $1.05 | $1.06 | 7,387,200 | — | — |
| 1989-06-05 | $1.06 | $1.07 | 50,400 | — | — |
| 1989-06-02 | $1.03 | $1.04 | 1,224,000 | — | — |
| 1989-06-01 | $1.03 | $1.04 | 72,000 | — | — |
| 1989-05-31 | $1.05 | $1.06 | 100,800 | — | — |
| 1989-05-30 | $1.03 | $1.05 | 450,000 | — | — |
| 1989-05-26 | $1.03 | $1.04 | 39,600 | — | — |
| 1989-05-25 | $1.06 | $1.07 | 68,400 | — | — |
| 1989-05-24 | $1.03 | $1.04 | 93,600 | — | — |
| 1989-05-23 | $1.06 | $1.07 | 2,754,000 | — | — |
| 1989-05-22 | $1.06 | $1.07 | 302,400 | — | — |
| 1989-05-19 | $1.05 | $1.06 | 1,627,200 | — | — |
| 1989-05-18 | $1.01 | $1.02 | 309,600 | — | — |
| 1989-05-17 | $1.03 | $1.05 | 111,600 | — | — |
| 1989-05-16 | $1.03 | $1.05 | 802,800 | — | — |
| 1989-05-15 | $1.04 | $1.05 | 806,400 | — | — |
| 1989-05-12 | $1.04 | $1.05 | 1,108,800 | — | — |
| 1989-05-11 | $1.00 | $1.01 | 788,400 | — | — |
| 1989-05-10 | $1.01 | $1.02 | 75,600 | — | — |
| 1989-05-09 | $1.01 | $1.02 | 846,000 | — | — |
| 1989-05-08 | $1.00 | $1.01 | 277,200 | — | — |
| 1989-05-05 | $1.01 | $1.02 | 86,400 | — | — |
| 1989-05-04 | $1.01 | $1.02 | 810,000 | — | — |
| 1989-05-03 | $1.00 | $1.01 | 122,400 | — | — |
| 1989-05-02 | $0.99 | $1.00 | 457,200 | — | — |
| 1989-05-01 | $1.01 | $1.02 | 205,200 | — | — |
| 1989-04-28 | $1.02 | $1.03 | 39,600 | — | — |
| 1989-04-27 | $1.00 | $1.01 | 500,400 | — | — |
| 1989-04-26 | $1.02 | $1.03 | 18,000 | — | — |
| 1989-04-25 | $0.99 | $1.00 | 7,200 | — | — |
| 1989-04-24 | $0.99 | $1.00 | 72,000 | — | — |
| 1989-04-21 | $1.00 | $1.01 | 165,600 | — | — |
| 1989-04-20 | $1.02 | $1.03 | 108,000 | — | — |
| 1989-04-19 | $1.00 | $1.01 | 241,200 | — | — |
| 1989-04-18 | $1.01 | $1.02 | 1,800,000 | — | — |
| 1989-04-17 | $0.96 | $0.97 | 46,800 | — | — |
| 1989-04-14 | $0.97 | $0.98 | 10,292,400 | — | — |
| 1989-04-13 | $0.97 | $0.98 | 25,200 | — | — |
| 1989-04-12 | $0.95 | $0.96 | 630,000 | — | — |
| 1989-04-11 | $0.96 | $0.97 | 1,404,000 | — | — |
| 1989-04-10 | $0.94 | $0.95 | 1,162,800 | — | — |
| 1989-04-07 | $0.92 | $0.93 | 7,200 | — | — |
| 1989-04-06 | $0.93 | $0.94 | 428,400 | — | — |
| 1989-04-05 | $0.92 | $0.93 | 144,000 | — | — |
| 1989-04-04 | $0.93 | $0.94 | 676,800 | — | — |
| 1989-04-03 | $0.93 | $0.94 | 4,856,400 | — | — |
| 1989-03-31 | $0.92 | $0.93 | 79,200 | — | — |
| 1989-03-30 | $0.93 | $0.94 | 68,400 | — | — |
| 1989-03-29 | $0.93 | $0.94 | 4,042,800 | — | — |
| 1989-03-28 | $0.94 | $0.95 | 302,400 | — | — |
| 1989-03-27 | $0.94 | $0.95 | 1,238,400 | — | — |
| 1989-03-23 | $0.92 | $0.93 | 471,600 | — | — |
| 1989-03-22 | $0.94 | $0.95 | 176,400 | — | — |
| 1989-03-21 | $0.93 | $0.94 | 208,800 | — | — |
| 1989-03-20 | $0.93 | $0.94 | 579,600 | — | — |
| 1989-03-17 | $0.92 | $0.93 | 18,000 | — | — |
| 1989-03-16 | $0.92 | $0.93 | 676,800 | — | — |
| 1989-03-15 | $0.93 | $0.94 | 10,800 | — | — |
| 1989-03-14 | $0.92 | $0.93 | 64,800 | — | — |
| 1989-03-13 | $0.91 | $0.92 | 802,800 | — | — |
| 1989-03-10 | $0.92 | $0.93 | 468,000 | — | — |
| 1989-03-09 | $0.92 | $0.93 | 32,400 | — | — |
| 1989-03-08 | $0.92 | $0.93 | 9,230,400 | — | — |
| 1989-03-07 | $0.92 | $0.92 | 172,800 | — | — |
| 1989-03-06 | $0.93 | $0.93 | 262,800 | — | — |
| 1989-03-03 | $0.92 | $0.93 | 50,400 | — | — |
| 1989-03-02 | $0.94 | $0.95 | 10,800 | — | — |
| 1989-03-01 | $0.92 | $0.92 | 2,480,400 | — | — |
| 1989-02-28 | $0.92 | $0.92 | 813,600 | — | — |
| 1989-02-27 | $0.93 | $0.94 | 108,000 | — | — |
| 1989-02-24 | $0.94 | $0.94 | 752,400 | — | — |
| 1989-02-23 | $0.95 | $0.96 | 5,810,400 | — | — |
| 1989-02-22 | $0.94 | $0.95 | 154,800 | — | — |
| 1989-02-21 | $0.96 | $0.96 | 115,200 | — | — |
| 1989-02-17 | $0.94 | $0.95 | 1,213,200 | — | — |
| 1989-02-16 | $0.97 | $0.97 | 280,800 | — | — |
| 1989-02-15 | $0.97 | $0.97 | 273,600 | — | — |
| 1989-02-14 | $0.96 | $0.97 | 100,800 | — | — |
| 1989-02-13 | $0.97 | $0.98 | 100,800 | — | — |
| 1989-02-10 | $0.97 | $0.97 | 846,000 | — | — |
| 1989-02-09 | $0.99 | $1.00 | 75,600 | — | — |
| 1989-02-08 | $0.97 | $0.98 | 486,000 | — | — |
| 1989-02-07 | $0.99 | $0.99 | 147,600 | — | — |
| 1989-02-06 | $0.97 | $0.98 | 18,000 | — | — |
| 1989-02-03 | $0.97 | $0.98 | 712,800 | — | — |
| 1989-02-02 | $0.95 | $0.96 | 21,600 | — | — |
| 1989-02-01 | $0.97 | $0.98 | 3,402,000 | — | — |
| 1989-01-31 | $0.96 | $0.96 | 3,528,000 | — | — |
| 1989-01-30 | $0.95 | $0.96 | 352,800 | — | — |
| 1989-01-27 | $0.92 | $0.93 | 705,600 | — | — |
| 1989-01-26 | $0.92 | $0.93 | 21,600 | — | — |
| 1989-01-25 | $0.92 | $0.93 | 2,606,400 | — | — |
| 1989-01-24 | $0.92 | $0.93 | 64,800 | — | — |
| 1989-01-23 | $0.92 | $0.93 | 331,200 | — | — |
| 1989-01-20 | $0.91 | $0.91 | 64,800 | — | — |
| 1989-01-19 | $0.92 | $0.92 | 2,073,600 | — | — |
| 1989-01-18 | $0.92 | $0.93 | 396,000 | — | — |
| 1989-01-17 | $0.93 | $0.94 | 21,600 | — | — |
| 1989-01-16 | $0.92 | $0.92 | 349,200 | — | — |
| 1989-01-13 | $0.91 | $0.92 | 1,148,400 | — | — |
| 1989-01-12 | $0.92 | $0.92 | 298,800 | — | — |
| 1989-01-11 | $0.91 | $0.91 | 3,628,800 | — | — |
| 1989-01-10 | $0.91 | $0.91 | 630,000 | — | — |
| 1989-01-09 | $0.90 | $0.90 | 165,600 | — | — |
| 1989-01-06 | $0.90 | $0.91 | 32,400 | — | — |
| 1989-01-05 | $0.90 | $0.91 | 262,800 | — | — |
| 1989-01-04 | $0.92 | $0.92 | 154,800 | — | — |
| 1989-01-03 | $0.90 | $0.91 | 61,200 | — | — |