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
- 1984-09-26 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 | $0.82 | $0.82 | 2,828,800 | — | — |
| 1989-12-28 | $0.84 | $0.84 | 92,800 | — | — |
| 1989-12-27 | $0.83 | $0.83 | 51,200 | — | — |
| 1989-12-26 | $0.82 | $0.82 | 35,200 | — | — |
| 1989-12-22 | $0.84 | $0.84 | 259,200 | — | — |
| 1989-12-21 | $0.80 | $0.80 | 172,800 | — | — |
| 1989-12-20 | $0.81 | $0.81 | 0 | — | — |
| 1989-12-19 | $0.81 | $0.81 | 1,443,200 | — | — |
| 1989-12-18 | $0.80 | $0.80 | 128,000 | — | — |
| 1989-12-15 | $0.82 | $0.82 | 121,600 | — | — |
| 1989-12-14 | $0.81 | $0.81 | 2,566,400 | — | — |
| 1989-12-13 | $0.84 | $0.84 | 188,800 | — | — |
| 1989-12-12 | $0.84 | $0.84 | 521,600 | — | — |
| 1989-12-11 | $0.84 | $0.84 | 611,200 | — | — |
| 1989-12-08 | $0.85 | $0.85 | 195,200 | — | — |
| 1989-12-07 | $0.84 | $0.84 | 137,600 | — | — |
| 1989-12-06 | $0.86 | $0.86 | 108,800 | — | — |
| 1989-12-05 | $0.86 | $0.86 | 76,800 | — | — |
| 1989-12-04 | $0.84 | $0.84 | 428,800 | — | — |
| 1989-12-01 | $0.86 | $0.86 | 118,400 | — | — |
| 1989-11-30 | $0.86 | $0.86 | 3,200 | — | — |
| 1989-11-29 | $0.86 | $0.86 | 672,000 | — | — |
| 1989-11-28 | $0.88 | $0.88 | 2,236,800 | — | — |
| 1989-11-27 | $0.86 | $0.86 | 5,372,800 | — | — |
| 1989-11-24 | $0.83 | $0.83 | 128,000 | — | — |
| 1989-11-22 | $0.83 | $0.83 | 201,600 | — | — |
| 1989-11-21 | $0.83 | $0.83 | 118,400 | — | — |
| 1989-11-20 | $0.83 | $0.83 | 771,200 | — | — |
| 1989-11-17 | $0.87 | $0.87 | 80,000 | — | — |
| 1989-11-16 | $0.89 | $0.89 | 185,600 | — | — |
| 1989-11-15 | $0.87 | $0.87 | 163,200 | — | — |
| 1989-11-14 | $0.89 | $0.89 | 3,040,000 | — | — |
| 1989-11-13 | $0.85 | $0.85 | 204,800 | — | — |
| 1989-11-10 | $0.86 | $0.86 | 32,000 | — | — |
| 1989-11-09 | $0.87 | $0.87 | 64,000 | — | — |
| 1989-11-08 | $0.85 | $0.85 | 662,400 | — | — |
| 1989-11-07 | $0.86 | $0.86 | 0 | — | — |
| 1989-11-06 | $0.86 | $0.86 | 118,400 | — | — |
| 1989-11-03 | $0.84 | $0.84 | 3,200 | — | — |
| 1989-11-02 | $0.85 | $0.85 | 259,200 | — | — |
| 1989-11-01 | $0.85 | $0.85 | 35,200 | — | — |
| 1989-10-31 | $0.85 | $0.85 | 112,000 | — | — |
| 1989-10-30 | $0.83 | $0.83 | 486,400 | — | — |
| 1989-10-27 | $0.81 | $0.81 | 19,200 | — | — |
| 1989-10-26 | $0.81 | $0.81 | 12,800 | — | — |
| 1989-10-25 | $0.81 | $0.81 | 64,000 | — | — |
| 1989-10-24 | $0.82 | $0.82 | 1,126,400 | — | — |
| 1989-10-23 | $0.80 | $0.80 | 12,800 | — | — |
| 1989-10-20 | $0.80 | $0.80 | 83,200 | — | — |
| 1989-10-19 | $0.80 | $0.80 | 688,000 | — | — |
| 1989-10-18 | $0.79 | $0.79 | 1,305,600 | — | — |
| 1989-10-17 | $0.76 | $0.76 | 4,796,800 | — | — |
| 1989-10-16 | $0.76 | $0.76 | 195,200 | — | — |
| 1989-10-13 | $0.80 | $0.80 | 425,600 | — | — |
| 1989-10-12 | $0.83 | $0.83 | 3,200 | — | — |
| 1989-10-11 | $0.84 | $0.84 | 1,740,800 | — | — |
| 1989-10-10 | $0.84 | $0.84 | 611,200 | — | — |
| 1989-10-09 | $0.84 | $0.84 | 435,200 | — | — |
| 1989-10-06 | $0.84 | $0.84 | 153,600 | — | — |
| 1989-10-05 | $0.84 | $0.84 | 124,800 | — | — |
| 1989-10-04 | $0.85 | $0.85 | 0 | — | — |
| 1989-10-03 | $0.85 | $0.85 | 774,400 | — | — |
| 1989-10-02 | $0.82 | $0.82 | 1,065,600 | — | — |
| 1989-09-29 | $0.84 | $0.84 | 0 | — | — |
| 1989-09-28 | $0.84 | $0.84 | 44,800 | — | — |
| 1989-09-27 | $0.84 | $0.84 | 0 | — | — |
| 1989-09-26 | $0.84 | $0.84 | 185,600 | — | — |
| 1989-09-25 | $0.83 | $0.83 | 80,000 | — | — |
| 1989-09-22 | $0.84 | $0.84 | 32,000 | — | — |
| 1989-09-21 | $0.83 | $0.83 | 124,800 | — | — |
| 1989-09-20 | $0.84 | $0.84 | 0 | — | — |
| 1989-09-19 | $0.84 | $0.84 | 278,400 | — | — |
| 1989-09-18 | $0.80 | $0.80 | 294,400 | — | — |
| 1989-09-15 | $0.81 | $0.81 | 819,200 | — | — |
| 1989-09-14 | $0.81 | $0.81 | 876,800 | — | — |
| 1989-09-13 | $0.81 | $0.81 | 448,000 | — | — |
| 1989-09-12 | $0.83 | $0.83 | 92,800 | — | — |
| 1989-09-11 | $0.83 | $0.83 | 1,232,000 | — | — |
| 1989-09-08 | $0.84 | $0.84 | 3,737,600 | — | — |
| 1989-09-07 | $0.84 | $0.84 | 2,220,800 | — | — |
| 1989-09-06 | $0.84 | $0.84 | 505,600 | — | — |
| 1989-09-05 | $0.85 | $0.85 | 22,400 | — | — |
| 1989-09-01 | $0.84 | $0.84 | 198,400 | — | — |
| 1989-08-31 | $0.84 | $0.84 | 572,800 | — | — |
| 1989-08-30 | $0.80 | $0.80 | 0 | — | — |
| 1989-08-29 | $0.80 | $0.80 | 118,400 | — | — |
| 1989-08-28 | $0.82 | $0.82 | 262,400 | — | — |
| 1989-08-25 | $0.84 | $0.84 | 1,305,600 | — | — |
| 1989-08-24 | $0.86 | $0.86 | 1,644,800 | — | — |
| 1989-08-23 | $0.80 | $0.80 | 1,996,800 | — | — |
| 1989-08-22 | $0.75 | $0.75 | 1,235,200 | — | — |
| 1989-08-21 | $0.74 | $0.74 | 236,800 | — | — |
| 1989-08-18 | $0.76 | $0.76 | 195,200 | — | — |
| 1989-08-17 | $0.74 | $0.74 | 99,200 | — | — |
| 1989-08-16 | $0.76 | $0.76 | 12,800 | — | — |
| 1989-08-15 | $0.75 | $0.75 | 400,000 | — | — |
| 1989-08-14 | $0.75 | $0.75 | 291,200 | — | — |
| 1989-08-11 | $0.77 | $0.77 | 2,524,800 | — | — |
| 1989-08-10 | $0.77 | $0.77 | 668,800 | — | — |
| 1989-08-09 | $0.77 | $0.77 | 448,000 | — | — |
| 1989-08-08 | $0.76 | $0.76 | 3,363,200 | — | — |
| 1989-08-07 | $0.74 | $0.74 | 809,600 | — | — |
| 1989-08-04 | $0.72 | $0.72 | 156,800 | — | — |
| 1989-08-03 | $0.70 | $0.70 | 995,200 | — | — |
| 1989-08-02 | $0.70 | $0.70 | 470,400 | — | — |
| 1989-08-01 | $0.68 | $0.68 | 153,600 | — | — |
| 1989-07-31 | $0.70 | $0.70 | 9,600 | — | — |
| 1989-07-28 | $0.68 | $0.68 | 32,000 | — | — |
| 1989-07-27 | $0.70 | $0.70 | 112,000 | — | — |
| 1989-07-26 | $0.68 | $0.68 | 16,000 | — | — |
| 1989-07-25 | $0.68 | $0.68 | 416,000 | — | — |
| 1989-07-24 | $0.70 | $0.70 | 265,600 | — | — |
| 1989-07-21 | $0.70 | $0.70 | 166,400 | — | — |
| 1989-07-20 | $0.71 | $0.71 | 134,400 | — | — |
| 1989-07-19 | $0.71 | $0.71 | 5,372,800 | — | — |
| 1989-07-18 | $0.70 | $0.70 | 115,200 | — | — |
| 1989-07-17 | $0.70 | $0.70 | 0 | — | — |
| 1989-07-14 | $0.70 | $0.70 | 480,000 | — | — |
| 1989-07-13 | $0.70 | $0.70 | 329,600 | — | — |
| 1989-07-12 | $0.70 | $0.70 | 854,400 | — | — |
| 1989-07-11 | $0.72 | $0.72 | 2,438,400 | — | — |
| 1989-07-10 | $0.69 | $0.69 | 131,200 | — | — |
| 1989-07-07 | $0.70 | $0.70 | 905,600 | — | — |
| 1989-07-06 | $0.66 | $0.66 | 505,600 | — | — |
| 1989-07-05 | $0.64 | $0.64 | 272,000 | — | — |
| 1989-07-03 | $0.63 | $0.63 | 598,400 | — | — |
| 1989-06-30 | $0.63 | $0.63 | 150,400 | — | — |
| 1989-06-29 | $0.63 | $0.63 | 150,400 | — | — |
| 1989-06-28 | $0.64 | $0.64 | 25,600 | — | — |
| 1989-06-27 | $0.64 | $0.64 | 387,200 | — | — |
| 1989-06-26 | $0.62 | $0.62 | 857,600 | — | — |
| 1989-06-23 | $0.63 | $0.63 | 147,200 | — | — |
| 1989-06-22 | $0.63 | $0.63 | 176,000 | — | — |
| 1989-06-21 | $0.63 | $0.63 | 448,000 | — | — |
| 1989-06-20 | $0.62 | $0.62 | 608,000 | — | — |
| 1989-06-19 | $0.64 | $0.64 | 2,492,800 | — | — |
| 1989-06-16 | $0.65 | $0.65 | 809,600 | — | — |
| 1989-06-15 | $0.66 | $0.66 | 1,110,400 | — | — |
| 1989-06-14 | $0.68 | $0.68 | 2,483,200 | — | — |
| 1989-06-13 | $0.68 | $0.68 | 1,344,000 | — | — |
| 1989-06-12 | $0.70 | $0.70 | 1,120,000 | — | — |
| 1989-06-09 | $0.68 | $0.68 | 3,513,600 | — | — |
| 1989-06-08 | $0.69 | $0.69 | 6,246,400 | — | — |
| 1989-06-07 | $0.70 | $0.70 | 1,820,800 | — | — |
| 1989-06-06 | $0.72 | $0.72 | 620,800 | — | — |
| 1989-06-05 | $0.72 | $0.72 | 841,600 | — | — |
| 1989-06-02 | $0.72 | $0.72 | 425,600 | — | — |
| 1989-06-01 | $0.73 | $0.73 | 630,400 | — | — |
| 1989-05-31 | $0.72 | $0.72 | 457,600 | — | — |
| 1989-05-30 | $0.72 | $0.72 | 595,200 | — | — |
| 1989-05-26 | $0.73 | $0.73 | 1,776,000 | — | — |
| 1989-05-25 | $0.72 | $0.72 | 732,800 | — | — |
| 1989-05-24 | $0.72 | $0.72 | 457,600 | — | — |
| 1989-05-23 | $0.71 | $0.71 | 326,400 | — | — |
| 1989-05-22 | $0.73 | $0.73 | 1,142,400 | — | — |
| 1989-05-19 | $0.70 | $0.70 | 1,990,400 | — | — |
| 1989-05-18 | $0.68 | $0.68 | 377,600 | — | — |
| 1989-05-17 | $0.68 | $0.68 | 3,868,800 | — | — |
| 1989-05-16 | $0.68 | $0.68 | 179,200 | — | — |
| 1989-05-15 | $0.67 | $0.67 | 5,270,400 | — | — |
| 1989-05-12 | $0.67 | $0.67 | 643,200 | — | — |
| 1989-05-11 | $0.66 | $0.66 | 905,600 | — | — |
| 1989-05-10 | $0.66 | $0.66 | 787,200 | — | — |
| 1989-05-09 | $0.64 | $0.64 | 374,400 | — | — |
| 1989-05-08 | $0.66 | $0.66 | 192,000 | — | — |
| 1989-05-05 | $0.67 | $0.67 | 1,040,000 | — | — |
| 1989-05-04 | $0.67 | $0.67 | 2,080,000 | — | — |
| 1989-05-03 | $0.66 | $0.66 | 3,084,800 | — | — |
| 1989-05-02 | $0.65 | $0.65 | 2,457,600 | — | — |
| 1989-05-01 | $0.62 | $0.62 | 310,400 | — | — |
| 1989-04-28 | $0.63 | $0.63 | 416,000 | — | — |
| 1989-04-27 | $0.60 | $0.60 | 3,494,400 | — | — |
| 1989-04-26 | $0.59 | $0.59 | 1,545,600 | — | — |
| 1989-04-25 | $0.57 | $0.57 | 172,800 | — | — |
| 1989-04-24 | $0.57 | $0.57 | 1,372,800 | — | — |
| 1989-04-21 | $0.56 | $0.56 | 304,000 | — | — |
| 1989-04-20 | $0.55 | $0.55 | 25,600 | — | — |
| 1989-04-19 | $0.57 | $0.57 | 476,800 | — | — |
| 1989-04-18 | $0.55 | $0.55 | 345,600 | — | — |
| 1989-04-17 | $0.56 | $0.56 | 1,587,200 | — | — |
| 1989-04-14 | $0.56 | $0.56 | 822,400 | — | — |
| 1989-04-13 | $0.56 | $0.56 | 441,600 | — | — |
| 1989-04-12 | $0.56 | $0.56 | 1,004,800 | — | — |
| 1989-04-11 | $0.55 | $0.55 | 272,000 | — | — |
| 1989-04-10 | $0.56 | $0.56 | 889,600 | — | — |
| 1989-04-07 | $0.52 | $0.52 | 16,000 | — | — |
| 1989-04-06 | $0.53 | $0.53 | 320,000 | — | — |
| 1989-04-05 | $0.52 | $0.52 | 41,600 | — | — |
| 1989-04-04 | $0.52 | $0.52 | 16,000 | — | — |
| 1989-04-03 | $0.53 | $0.53 | 492,800 | — | — |
| 1989-03-31 | $0.52 | $0.52 | 278,400 | — | — |
| 1989-03-30 | $0.52 | $0.52 | 156,800 | — | — |
| 1989-03-29 | $0.52 | $0.52 | 534,400 | — | — |
| 1989-03-28 | $0.53 | $0.53 | 6,400 | — | — |
| 1989-03-27 | $0.53 | $0.53 | 48,000 | — | — |
| 1989-03-23 | $0.53 | $0.53 | 137,600 | — | — |
| 1989-03-22 | $0.53 | $0.53 | 572,800 | — | — |
| 1989-03-21 | $0.54 | $0.54 | 896,000 | — | — |
| 1989-03-20 | $0.53 | $0.53 | 60,800 | — | — |
| 1989-03-17 | $0.52 | $0.52 | 172,800 | — | — |
| 1989-03-16 | $0.53 | $0.53 | 678,400 | — | — |
| 1989-03-15 | $0.53 | $0.53 | 12,201,600 | — | — |
| 1989-03-14 | $0.51 | $0.51 | 435,200 | — | — |
| 1989-03-13 | $0.52 | $0.52 | 259,200 | — | — |
| 1989-03-10 | $0.53 | $0.53 | 201,600 | — | — |
| 1989-03-09 | $0.53 | $0.53 | 121,600 | — | — |
| 1989-03-08 | $0.53 | $0.53 | 102,400 | — | — |
| 1989-03-07 | $0.53 | $0.53 | 195,200 | — | — |
| 1989-03-06 | $0.52 | $0.52 | 6,032,000 | — | — |
| 1989-03-03 | $0.52 | $0.52 | 320,000 | — | — |
| 1989-03-02 | $0.52 | $0.52 | 1,161,600 | — | — |
| 1989-03-01 | $0.54 | $0.54 | 982,400 | — | — |
| 1989-02-28 | $0.55 | $0.55 | 288,000 | — | — |
| 1989-02-27 | $0.53 | $0.53 | 192,000 | — | — |
| 1989-02-24 | $0.54 | $0.54 | 320,000 | — | — |
| 1989-02-23 | $0.53 | $0.53 | 6,400 | — | — |
| 1989-02-22 | $0.55 | $0.55 | 732,800 | — | — |
| 1989-02-21 | $0.54 | $0.54 | 179,200 | — | — |
| 1989-02-17 | $0.54 | $0.54 | 195,200 | — | — |
| 1989-02-16 | $0.54 | $0.54 | 51,200 | — | — |
| 1989-02-15 | $0.54 | $0.54 | 118,400 | — | — |
| 1989-02-14 | $0.55 | $0.55 | 108,800 | — | — |
| 1989-02-13 | $0.54 | $0.54 | 2,144,000 | — | — |
| 1989-02-10 | $0.54 | $0.54 | 60,800 | — | — |
| 1989-02-09 | $0.54 | $0.54 | 2,048,000 | — | — |
| 1989-02-08 | $0.54 | $0.54 | 1,811,200 | — | — |
| 1989-02-07 | $0.52 | $0.52 | 585,600 | — | — |
| 1989-02-06 | $0.51 | $0.51 | 374,400 | — | — |
| 1989-02-03 | $0.51 | $0.51 | 403,200 | — | — |
| 1989-02-02 | $0.51 | $0.51 | 1,129,600 | — | — |
| 1989-02-01 | $0.51 | $0.51 | 2,633,600 | — | — |
| 1989-01-31 | $0.51 | $0.51 | 380,800 | — | — |
| 1989-01-30 | $0.51 | $0.51 | 1,091,200 | — | — |
| 1989-01-27 | $0.50 | $0.50 | 441,600 | — | — |
| 1989-01-26 | $0.51 | $0.51 | 262,400 | — | — |
| 1989-01-25 | $0.50 | $0.50 | 1,152,000 | — | — |
| 1989-01-24 | $0.50 | $0.50 | 166,400 | — | — |
| 1989-01-23 | $0.50 | $0.50 | 105,600 | — | — |
| 1989-01-20 | $0.51 | $0.51 | 185,600 | — | — |
| 1989-01-19 | $0.51 | $0.51 | 176,000 | — | — |
| 1989-01-18 | $0.50 | $0.50 | 246,400 | — | — |
| 1989-01-17 | $0.50 | $0.50 | 1,072,000 | — | — |
| 1989-01-16 | $0.50 | $0.50 | 1,689,600 | — | — |
| 1989-01-13 | $0.50 | $0.50 | 12,800 | — | — |
| 1989-01-12 | $0.50 | $0.50 | 217,600 | — | — |
| 1989-01-11 | $0.51 | $0.51 | 12,800 | — | — |
| 1989-01-10 | $0.50 | $0.50 | 611,200 | — | — |
| 1989-01-09 | $0.50 | $0.50 | 220,800 | — | — |
| 1989-01-06 | $0.51 | $0.51 | 1,504,000 | — | — |
| 1989-01-05 | $0.51 | $0.51 | 28,800 | — | — |
| 1989-01-04 | $0.50 | $0.50 | 1,446,400 | — | — |
| 1989-01-03 | $0.50 | $0.50 | 1,420,800 | — | — |