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
- 1978-12-29 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 | $0.64 | $0.64 | 568,947 | — | — |
| 1989-12-28 | $0.62 | $0.62 | 259,478 | — | — |
| 1989-12-27 | $0.62 | $0.62 | 92,841 | — | — |
| 1989-12-26 | $0.62 | $0.62 | 452,301 | — | — |
| 1989-12-22 | $0.62 | $0.62 | 102,363 | — | — |
| 1989-12-21 | $0.62 | $0.62 | 42,850 | — | — |
| 1989-12-20 | $0.62 | $0.62 | 245,195 | — | — |
| 1989-12-19 | $0.63 | $0.63 | 169,018 | — | — |
| 1989-12-18 | $0.62 | $0.62 | 685,593 | — | — |
| 1989-12-15 | $0.64 | $0.64 | 295,186 | — | — |
| 1989-12-14 | $0.65 | $0.65 | 1,266,443 | — | — |
| 1989-12-13 | $0.64 | $0.64 | 468,965 | — | — |
| 1989-12-12 | $0.63 | $0.63 | 230,912 | — | — |
| 1989-12-11 | $0.64 | $0.64 | 449,920 | — | — |
| 1989-12-08 | $0.64 | $0.64 | 204,726 | — | — |
| 1989-12-07 | $0.66 | $0.66 | 69,035 | — | — |
| 1989-12-06 | $0.67 | $0.67 | 283,283 | — | — |
| 1989-12-05 | $0.69 | $0.69 | 147,593 | — | — |
| 1989-12-04 | $0.70 | $0.70 | 1,690,177 | — | — |
| 1989-12-01 | $0.70 | $0.70 | 59,513 | — | — |
| 1989-11-30 | $0.71 | $0.71 | 145,212 | — | — |
| 1989-11-29 | $0.71 | $0.71 | 197,584 | — | — |
| 1989-11-28 | $0.71 | $0.71 | 107,124 | — | — |
| 1989-11-27 | $0.72 | $0.72 | 47,611 | — | — |
| 1989-11-24 | $0.73 | $0.73 | 114,265 | — | — |
| 1989-11-22 | $0.75 | $0.75 | 990,301 | — | — |
| 1989-11-21 | $0.76 | $0.76 | 1,116,469 | — | — |
| 1989-11-20 | $0.72 | $0.72 | 809,381 | — | — |
| 1989-11-17 | $0.73 | $0.73 | 830,805 | — | — |
| 1989-11-16 | $0.76 | $0.76 | 1,747,310 | — | — |
| 1989-11-15 | $0.71 | $0.71 | 1,409,274 | — | — |
| 1989-11-14 | $0.69 | $0.69 | 485,628 | — | — |
| 1989-11-13 | $0.66 | $0.66 | 407,071 | — | — |
| 1989-11-10 | $0.65 | $0.65 | 283,283 | — | — |
| 1989-11-09 | $0.64 | $0.64 | 564,186 | — | — |
| 1989-11-08 | $0.63 | $0.63 | 373,743 | — | — |
| 1989-11-07 | $0.62 | $0.62 | 309,469 | — | — |
| 1989-11-06 | $0.62 | $0.62 | 526,097 | — | — |
| 1989-11-03 | $0.62 | $0.62 | 635,602 | — | — |
| 1989-11-02 | $0.61 | $0.61 | 154,735 | — | — |
| 1989-11-01 | $0.63 | $0.63 | 654,646 | — | — |
| 1989-10-31 | $0.62 | $0.62 | 326,133 | — | — |
| 1989-10-30 | $0.62 | $0.62 | 188,062 | — | — |
| 1989-10-27 | $0.62 | $0.62 | 249,956 | — | — |
| 1989-10-26 | $0.62 | $0.62 | 361,841 | — | — |
| 1989-10-25 | $0.64 | $0.64 | 173,779 | — | — |
| 1989-10-24 | $0.64 | $0.64 | 942,690 | — | — |
| 1989-10-23 | $0.65 | $0.65 | 219,009 | — | — |
| 1989-10-20 | $0.64 | $0.64 | 418,973 | — | — |
| 1989-10-19 | $0.66 | $0.66 | 321,372 | — | — |
| 1989-10-18 | $0.65 | $0.65 | 426,115 | — | — |
| 1989-10-17 | $0.62 | $0.62 | 859,372 | — | — |
| 1989-10-16 | $0.61 | $0.61 | 1,230,735 | — | — |
| 1989-10-13 | $0.61 | $0.61 | 737,965 | — | — |
| 1989-10-12 | $0.67 | $0.67 | 2,228,177 | — | — |
| 1989-10-11 | $0.67 | $0.67 | 1,054,575 | — | — |
| 1989-10-10 | $0.69 | $0.69 | 890,319 | — | — |
| 1989-10-09 | $0.71 | $0.71 | 214,248 | — | — |
| 1989-10-06 | $0.71 | $0.71 | 2,261,505 | — | — |
| 1989-10-05 | $0.72 | $0.72 | 249,956 | — | — |
| 1989-10-04 | $0.73 | $0.73 | 547,522 | — | — |
| 1989-10-03 | $0.74 | $0.74 | 297,566 | — | — |
| 1989-10-02 | $0.71 | $0.71 | 407,071 | — | — |
| 1989-09-29 | $0.69 | $0.69 | 76,177 | — | — |
| 1989-09-28 | $0.69 | $0.69 | 1,544,965 | — | — |
| 1989-09-27 | $0.67 | $0.67 | 814,142 | — | — |
| 1989-09-26 | $0.68 | $0.68 | 711,779 | — | — |
| 1989-09-25 | $0.67 | $0.67 | 1,564,009 | — | — |
| 1989-09-22 | $0.68 | $0.68 | 280,903 | — | — |
| 1989-09-21 | $0.69 | $0.69 | 2,430,522 | — | — |
| 1989-09-20 | $0.69 | $0.69 | 390,407 | — | — |
| 1989-09-19 | $0.70 | $0.70 | 254,717 | — | — |
| 1989-09-18 | $0.70 | $0.70 | 130,929 | — | — |
| 1989-09-15 | $0.70 | $0.70 | 485,628 | — | — |
| 1989-09-14 | $0.69 | $0.69 | 633,221 | — | — |
| 1989-09-13 | $0.71 | $0.71 | 673,690 | — | — |
| 1989-09-12 | $0.72 | $0.72 | 707,018 | — | — |
| 1989-09-11 | $0.72 | $0.72 | 209,487 | — | — |
| 1989-09-08 | $0.74 | $0.74 | 71,416 | — | — |
| 1989-09-07 | $0.74 | $0.74 | 135,690 | — | — |
| 1989-09-06 | $0.74 | $0.74 | 207,106 | — | — |
| 1989-09-05 | $0.74 | $0.74 | 299,947 | — | — |
| 1989-09-01 | $0.74 | $0.74 | 242,814 | — | — |
| 1989-08-31 | $0.74 | $0.74 | 240,434 | — | — |
| 1989-08-30 | $0.76 | $0.76 | 1,309,292 | — | — |
| 1989-08-29 | $0.74 | $0.74 | 480,867 | — | — |
| 1989-08-28 | $0.73 | $0.73 | 526,097 | — | — |
| 1989-08-25 | $0.73 | $0.73 | 388,027 | — | — |
| 1989-08-24 | $0.74 | $0.74 | 414,212 | — | — |
| 1989-08-23 | $0.72 | $0.72 | 457,062 | — | — |
| 1989-08-22 | $0.70 | $0.70 | 292,805 | — | — |
| 1989-08-21 | $0.71 | $0.71 | 326,133 | — | — |
| 1989-08-18 | $0.71 | $0.71 | 123,788 | — | — |
| 1989-08-17 | $0.72 | $0.72 | 1,549,726 | — | — |
| 1989-08-16 | $0.72 | $0.72 | 80,938 | — | — |
| 1989-08-15 | $0.72 | $0.72 | 152,354 | — | — |
| 1989-08-14 | $0.73 | $0.73 | 583,230 | — | — |
| 1989-08-11 | $0.72 | $0.72 | 207,106 | — | — |
| 1989-08-10 | $0.75 | $0.75 | 73,796 | — | — |
| 1989-08-09 | $0.76 | $0.76 | 202,345 | — | — |
| 1989-08-08 | $0.76 | $0.76 | 473,726 | — | — |
| 1989-08-07 | $0.75 | $0.75 | 366,602 | — | — |
| 1989-08-04 | $0.75 | $0.75 | 342,796 | — | — |
| 1989-08-03 | $0.74 | $0.74 | 366,602 | — | — |
| 1989-08-02 | $0.72 | $0.72 | 169,018 | — | — |
| 1989-08-01 | $0.71 | $0.71 | 390,407 | — | — |
| 1989-07-31 | $0.73 | $0.73 | 276,142 | — | — |
| 1989-07-28 | $0.71 | $0.71 | 223,770 | — | — |
| 1989-07-27 | $0.70 | $0.70 | 485,628 | — | — |
| 1989-07-26 | $0.73 | $0.73 | 247,575 | — | — |
| 1989-07-25 | $0.76 | $0.76 | 699,876 | — | — |
| 1989-07-24 | $0.76 | $0.76 | 145,212 | — | — |
| 1989-07-21 | $0.74 | $0.74 | 199,965 | — | — |
| 1989-07-20 | $0.75 | $0.75 | 221,389 | — | — |
| 1989-07-19 | $0.76 | $0.76 | 714,159 | — | — |
| 1989-07-18 | $0.75 | $0.75 | 221,389 | — | — |
| 1989-07-17 | $0.75 | $0.75 | 733,204 | — | — |
| 1989-07-14 | $0.75 | $0.75 | 538,000 | — | — |
| 1989-07-13 | $0.75 | $0.75 | 183,301 | — | — |
| 1989-07-12 | $0.75 | $0.75 | 649,885 | — | — |
| 1989-07-11 | $0.74 | $0.74 | 604,655 | — | — |
| 1989-07-10 | $0.73 | $0.73 | 1,528,301 | — | — |
| 1989-07-07 | $0.72 | $0.72 | 492,770 | — | — |
| 1989-07-06 | $0.71 | $0.71 | 209,487 | — | — |
| 1989-07-05 | $0.71 | $0.71 | 126,168 | — | — |
| 1989-07-03 | $0.71 | $0.71 | 35,708 | — | — |
| 1989-06-30 | $0.71 | $0.71 | 952,212 | — | — |
| 1989-06-29 | $0.71 | $0.71 | 2,090,106 | — | — |
| 1989-06-28 | $0.72 | $0.72 | 578,469 | — | — |
| 1989-06-27 | $0.73 | $0.73 | 183,301 | — | — |
| 1989-06-26 | $0.72 | $0.72 | 580,850 | — | — |
| 1989-06-23 | $0.75 | $0.75 | 1,533,062 | — | — |
| 1989-06-22 | $0.72 | $0.72 | 683,212 | — | — |
| 1989-06-21 | $0.72 | $0.72 | 414,212 | — | — |
| 1989-06-20 | $0.71 | $0.71 | 916,505 | — | — |
| 1989-06-19 | $0.71 | $0.71 | 92,841 | — | — |
| 1989-06-16 | $0.72 | $0.72 | 599,894 | — | — |
| 1989-06-15 | $0.71 | $0.71 | 416,593 | — | — |
| 1989-06-14 | $0.71 | $0.71 | 295,186 | — | — |
| 1989-06-13 | $0.71 | $0.71 | 585,611 | — | — |
| 1989-06-12 | $0.71 | $0.71 | 564,186 | — | — |
| 1989-06-09 | $0.72 | $0.72 | 673,690 | — | — |
| 1989-06-08 | $0.71 | $0.71 | 397,549 | — | — |
| 1989-06-07 | $0.72 | $0.72 | 1,006,965 | — | — |
| 1989-06-06 | $0.72 | $0.72 | 906,982 | — | — |
| 1989-06-05 | $0.72 | $0.72 | 1,128,372 | — | — |
| 1989-06-02 | $0.71 | $0.71 | 1,564,009 | — | — |
| 1989-06-01 | $0.71 | $0.71 | 338,035 | — | — |
| 1989-05-31 | $0.71 | $0.71 | 521,336 | — | — |
| 1989-05-30 | $0.71 | $0.71 | 447,540 | — | — |
| 1989-05-26 | $0.71 | $0.71 | 1,216,451 | — | — |
| 1989-05-25 | $0.71 | $0.71 | 766,531 | — | — |
| 1989-05-24 | $0.71 | $0.71 | 192,823 | — | — |
| 1989-05-23 | $0.71 | $0.71 | 897,460 | — | — |
| 1989-05-22 | $0.71 | $0.71 | 207,106 | — | — |
| 1989-05-19 | $0.71 | $0.71 | 240,434 | — | — |
| 1989-05-18 | $0.71 | $0.71 | 392,788 | — | — |
| 1989-05-17 | $0.71 | $0.71 | 1,323,575 | — | — |
| 1989-05-16 | $0.71 | $0.71 | 2,261,505 | — | — |
| 1989-05-15 | $0.71 | $0.71 | 757,009 | — | — |
| 1989-05-12 | $0.71 | $0.71 | 3,939,779 | — | — |
| 1989-05-11 | $0.70 | $0.70 | 987,920 | — | — |
| 1989-05-10 | $0.70 | $0.70 | 607,035 | — | — |
| 1989-05-09 | $0.71 | $0.71 | 609,416 | — | — |
| 1989-05-08 | $0.71 | $0.71 | 1,880,620 | — | — |
| 1989-05-05 | $0.71 | $0.71 | 587,991 | — | — |
| 1989-05-04 | $0.70 | $0.70 | 454,681 | — | — |
| 1989-05-03 | $0.71 | $0.71 | 885,558 | — | — |
| 1989-05-02 | $0.71 | $0.71 | 366,602 | — | — |
| 1989-05-01 | $0.72 | $0.72 | 1,095,044 | — | — |
| 1989-04-28 | $0.72 | $0.72 | 473,726 | — | — |
| 1989-04-27 | $0.72 | $0.72 | 1,540,204 | — | — |
| 1989-04-26 | $0.72 | $0.72 | 637,982 | — | — |
| 1989-04-25 | $0.71 | $0.71 | 1,128,372 | — | — |
| 1989-04-24 | $0.71 | $0.71 | 1,666,372 | — | — |
| 1989-04-21 | $0.73 | $0.73 | 559,425 | — | — |
| 1989-04-20 | $0.72 | $0.72 | 1,456,885 | — | — |
| 1989-04-19 | $0.72 | $0.72 | 635,602 | — | — |
| 1989-04-18 | $0.71 | $0.71 | 2,259,124 | — | — |
| 1989-04-17 | $0.71 | $0.71 | 1,544,965 | — | — |
| 1989-04-14 | $0.70 | $0.70 | 3,511,284 | — | — |
| 1989-04-13 | $0.68 | $0.68 | 895,080 | — | — |
| 1989-04-12 | $0.66 | $0.66 | 476,106 | — | — |
| 1989-04-11 | $0.67 | $0.67 | 1,478,310 | — | — |
| 1989-04-10 | $0.66 | $0.66 | 99,982 | — | — |
| 1989-04-07 | $0.66 | $0.66 | 599,894 | — | — |
| 1989-04-06 | $0.66 | $0.66 | 407,071 | — | — |
| 1989-04-05 | $0.68 | $0.68 | 271,381 | — | — |
| 1989-04-04 | $0.68 | $0.68 | 418,973 | — | — |
| 1989-04-03 | $0.68 | $0.68 | 2,325,779 | — | — |
| 1989-03-31 | $0.68 | $0.68 | 1,199,788 | — | — |
| 1989-03-30 | $0.69 | $0.69 | 2,380,531 | — | — |
| 1989-03-29 | $0.70 | $0.70 | 2,309,115 | — | — |
| 1989-03-28 | $0.65 | $0.65 | 2,797,124 | — | — |
| 1989-03-27 | $0.62 | $0.62 | 1,028,389 | — | — |
| 1989-03-23 | $0.62 | $0.62 | 540,381 | — | — |
| 1989-03-22 | $0.63 | $0.63 | 647,504 | — | — |
| 1989-03-21 | $0.62 | $0.62 | 1,047,434 | — | — |
| 1989-03-20 | $0.60 | $0.60 | 376,124 | — | — |
| 1989-03-17 | $0.61 | $0.61 | 854,611 | — | — |
| 1989-03-16 | $0.63 | $0.63 | 911,743 | — | — |
| 1989-03-15 | $0.62 | $0.62 | 180,920 | — | — |
| 1989-03-14 | $0.63 | $0.63 | 497,531 | — | — |
| 1989-03-13 | $0.62 | $0.62 | 499,912 | — | — |
| 1989-03-10 | $0.63 | $0.63 | 680,832 | — | — |
| 1989-03-09 | $0.63 | $0.63 | 530,858 | — | — |
| 1989-03-08 | $0.63 | $0.63 | 652,266 | — | — |
| 1989-03-07 | $0.62 | $0.62 | 802,239 | — | — |
| 1989-03-06 | $0.63 | $0.63 | 956,974 | — | — |
| 1989-03-03 | $0.62 | $0.62 | 659,407 | — | — |
| 1989-03-02 | $0.61 | $0.61 | 530,858 | — | — |
| 1989-03-01 | $0.60 | $0.60 | 956,974 | — | — |
| 1989-02-28 | $0.60 | $0.60 | 478,487 | — | — |
| 1989-02-27 | $0.60 | $0.60 | 402,310 | — | — |
| 1989-02-24 | $0.60 | $0.60 | 1,702,080 | — | — |
| 1989-02-23 | $0.61 | $0.61 | 228,531 | — | — |
| 1989-02-22 | $0.61 | $0.61 | 1,064,097 | — | — |
| 1989-02-21 | $0.61 | $0.61 | 602,274 | — | — |
| 1989-02-17 | $0.63 | $0.63 | 864,133 | — | — |
| 1989-02-16 | $0.63 | $0.63 | 1,266,443 | — | — |
| 1989-02-15 | $0.63 | $0.63 | 647,504 | — | — |
| 1989-02-14 | $0.62 | $0.62 | 2,040,115 | — | — |
| 1989-02-13 | $0.61 | $0.61 | 2,259,124 | — | — |
| 1989-02-10 | $0.60 | $0.60 | 899,841 | — | — |
| 1989-02-09 | $0.61 | $0.61 | 1,414,036 | — | — |
| 1989-02-08 | $0.62 | $0.62 | 873,655 | — | — |
| 1989-02-07 | $0.63 | $0.63 | 2,430,522 | — | — |
| 1989-02-06 | $0.61 | $0.61 | 1,442,602 | — | — |
| 1989-02-03 | $0.61 | $0.61 | 1,687,797 | — | — |
| 1989-02-02 | $0.59 | $0.59 | 2,147,239 | — | — |
| 1989-02-01 | $0.58 | $0.58 | 483,248 | — | — |
| 1989-01-31 | $0.58 | $0.58 | 1,147,416 | — | — |
| 1989-01-30 | $0.57 | $0.57 | 1,073,620 | — | — |
| 1989-01-27 | $0.57 | $0.57 | 866,513 | — | — |
| 1989-01-26 | $0.56 | $0.56 | 445,159 | — | — |
| 1989-01-25 | $0.57 | $0.57 | 1,168,841 | — | — |
| 1989-01-24 | $0.58 | $0.58 | 1,002,204 | — | — |
| 1989-01-23 | $0.58 | $0.58 | 4,987,213 | — | — |
| 1989-01-20 | $0.57 | $0.57 | 2,387,673 | — | — |
| 1989-01-19 | $0.56 | $0.56 | 2,554,310 | — | — |
| 1989-01-18 | $0.58 | $0.58 | 761,770 | — | — |
| 1989-01-17 | $0.59 | $0.59 | 885,558 | — | — |
| 1989-01-16 | $0.60 | $0.60 | 2,135,336 | — | — |
| 1989-01-13 | $0.62 | $0.62 | 947,451 | — | — |
| 1989-01-12 | $0.62 | $0.62 | 735,584 | — | — |
| 1989-01-11 | $0.62 | $0.62 | 426,115 | — | — |
| 1989-01-10 | $0.62 | $0.62 | 714,159 | — | — |
| 1989-01-09 | $0.62 | $0.62 | 668,929 | — | — |
| 1989-01-06 | $0.61 | $0.61 | 837,947 | — | — |
| 1989-01-05 | $0.59 | $0.59 | 452,301 | — | — |
| 1989-01-04 | $0.60 | $0.60 | 690,354 | — | — |
| 1989-01-03 | $0.59 | $0.59 | 597,513 | — | — |