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
- 1986-09-25 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 | $0.48 | $0.48 | 1,599,244 | — | — |
| 1989-12-28 | $0.47 | $0.47 | 446,513 | — | — |
| 1989-12-27 | $0.48 | $0.48 | 332,606 | — | — |
| 1989-12-26 | $0.49 | $0.49 | 0 | — | — |
| 1989-12-22 | $0.49 | $0.49 | 473,850 | — | — |
| 1989-12-21 | $0.48 | $0.48 | 264,263 | — | — |
| 1989-12-20 | $0.48 | $0.48 | 227,813 | — | — |
| 1989-12-19 | $0.49 | $0.49 | 1,025,156 | — | — |
| 1989-12-18 | $0.49 | $0.49 | 3,877,369 | — | — |
| 1989-12-15 | $0.49 | $0.49 | 956,813 | — | — |
| 1989-12-14 | $0.49 | $0.49 | 191,363 | — | — |
| 1989-12-13 | $0.50 | $0.50 | 54,675 | — | — |
| 1989-12-12 | $0.50 | $0.50 | 277,931 | — | — |
| 1989-12-11 | $0.50 | $0.50 | 282,488 | — | — |
| 1989-12-08 | $0.50 | $0.50 | 2,205,225 | — | — |
| 1989-12-07 | $0.51 | $0.51 | 1,271,194 | — | — |
| 1989-12-06 | $0.51 | $0.51 | 423,731 | — | — |
| 1989-12-05 | $0.49 | $0.49 | 391,838 | — | — |
| 1989-12-04 | $0.49 | $0.49 | 587,756 | — | — |
| 1989-12-01 | $0.48 | $0.48 | 45,563 | — | — |
| 1989-11-30 | $0.48 | $0.48 | 1,713,150 | — | — |
| 1989-11-29 | $0.48 | $0.48 | 624,206 | — | — |
| 1989-11-28 | $0.48 | $0.48 | 59,231 | — | — |
| 1989-11-27 | $0.48 | $0.48 | 123,019 | — | — |
| 1989-11-24 | $0.48 | $0.48 | 4,556 | — | — |
| 1989-11-22 | $0.48 | $0.48 | 4,556 | — | — |
| 1989-11-21 | $0.49 | $0.49 | 182,250 | — | — |
| 1989-11-20 | $0.48 | $0.48 | 18,225 | — | — |
| 1989-11-17 | $0.48 | $0.48 | 1,211,963 | — | — |
| 1989-11-16 | $0.48 | $0.48 | 938,588 | — | — |
| 1989-11-15 | $0.48 | $0.48 | 915,806 | — | — |
| 1989-11-14 | $0.49 | $0.49 | 1,166,400 | — | — |
| 1989-11-13 | $0.48 | $0.48 | 341,719 | — | — |
| 1989-11-10 | $0.49 | $0.49 | 236,925 | — | — |
| 1989-11-09 | $0.48 | $0.48 | 1,070,719 | — | — |
| 1989-11-08 | $0.50 | $0.50 | 1,854,394 | — | — |
| 1989-11-07 | $0.47 | $0.47 | 27,338 | — | — |
| 1989-11-06 | $0.47 | $0.47 | 59,231 | — | — |
| 1989-11-03 | $0.47 | $0.47 | 915,806 | — | — |
| 1989-11-02 | $0.48 | $0.48 | 205,031 | — | — |
| 1989-11-01 | $0.47 | $0.47 | 123,019 | — | — |
| 1989-10-31 | $0.48 | $0.48 | 323,494 | — | — |
| 1989-10-30 | $0.47 | $0.47 | 460,181 | — | — |
| 1989-10-27 | $0.47 | $0.47 | 587,756 | — | — |
| 1989-10-26 | $0.46 | $0.46 | 287,044 | — | — |
| 1989-10-25 | $0.47 | $0.47 | 123,019 | — | — |
| 1989-10-24 | $0.46 | $0.46 | 1,840,725 | — | — |
| 1989-10-23 | $0.47 | $0.47 | 22,325,625 | — | — |
| 1989-10-20 | $0.47 | $0.47 | 1,166,400 | — | — |
| 1989-10-19 | $0.49 | $0.49 | 1,166,400 | — | — |
| 1989-10-18 | $0.50 | $0.50 | 59,231 | — | — |
| 1989-10-17 | $0.50 | $0.50 | 574,088 | — | — |
| 1989-10-16 | $0.50 | $0.50 | 1,198,294 | — | — |
| 1989-10-13 | $0.52 | $0.52 | 95,681 | — | — |
| 1989-10-12 | $0.52 | $0.52 | 68,344 | — | — |
| 1989-10-11 | $0.52 | $0.52 | 22,781 | — | — |
| 1989-10-10 | $0.52 | $0.52 | 2,300,906 | — | — |
| 1989-10-09 | $0.52 | $0.52 | 1,284,863 | — | — |
| 1989-10-06 | $0.52 | $0.52 | 1,804,275 | — | — |
| 1989-10-05 | $0.51 | $0.51 | 2,697,300 | — | — |
| 1989-10-04 | $0.50 | $0.50 | 1,034,269 | — | — |
| 1989-10-03 | $0.50 | $0.50 | 2,255,344 | — | — |
| 1989-10-02 | $0.51 | $0.51 | 136,688 | — | — |
| 1989-09-29 | $0.50 | $0.50 | 9,113 | — | — |
| 1989-09-28 | $0.51 | $0.51 | 9,113 | — | — |
| 1989-09-27 | $0.50 | $0.50 | 806,456 | — | — |
| 1989-09-26 | $0.51 | $0.51 | 154,913 | — | — |
| 1989-09-25 | $0.51 | $0.51 | 437,400 | — | — |
| 1989-09-22 | $0.51 | $0.51 | 113,906 | — | — |
| 1989-09-21 | $0.51 | $0.51 | 1,808,831 | — | — |
| 1989-09-20 | $0.52 | $0.52 | 1,749,600 | — | — |
| 1989-09-19 | $0.52 | $0.52 | 6,729,581 | — | — |
| 1989-09-18 | $0.52 | $0.52 | 920,363 | — | — |
| 1989-09-15 | $0.52 | $0.52 | 4,556 | — | — |
| 1989-09-14 | $0.52 | $0.52 | 27,338 | — | — |
| 1989-09-13 | $0.52 | $0.52 | 5,207,794 | — | — |
| 1989-09-12 | $0.51 | $0.51 | 2,865,881 | — | — |
| 1989-09-11 | $0.50 | $0.50 | 428,288 | — | — |
| 1989-09-08 | $0.51 | $0.51 | 118,463 | — | — |
| 1989-09-07 | $0.51 | $0.51 | 36,450 | — | — |
| 1989-09-06 | $0.51 | $0.51 | 145,800 | — | — |
| 1989-09-05 | $0.52 | $0.52 | 341,719 | — | — |
| 1989-09-01 | $0.52 | $0.52 | 1,699,481 | — | — |
| 1989-08-31 | $0.52 | $0.52 | 583,200 | — | — |
| 1989-08-30 | $0.52 | $0.52 | 378,169 | — | — |
| 1989-08-29 | $0.51 | $0.51 | 596,869 | — | — |
| 1989-08-28 | $0.52 | $0.52 | 91,125 | — | — |
| 1989-08-25 | $0.53 | $0.53 | 77,456 | — | — |
| 1989-08-24 | $0.52 | $0.52 | 1,334,981 | — | — |
| 1989-08-23 | $0.53 | $0.53 | 687,994 | — | — |
| 1989-08-22 | $0.51 | $0.51 | 1,371,431 | — | — |
| 1989-08-21 | $0.50 | $0.50 | 1,093,500 | — | — |
| 1989-08-18 | $0.50 | $0.50 | 41,006 | — | — |
| 1989-08-17 | $0.50 | $0.50 | 168,581 | — | — |
| 1989-08-16 | $0.50 | $0.50 | 469,294 | — | — |
| 1989-08-15 | $0.52 | $0.52 | 63,788 | — | — |
| 1989-08-14 | $0.52 | $0.52 | 173,138 | — | — |
| 1989-08-11 | $0.51 | $0.51 | 218,700 | — | — |
| 1989-08-10 | $0.53 | $0.53 | 332,606 | — | — |
| 1989-08-09 | $0.53 | $0.53 | 1,626,581 | — | — |
| 1989-08-08 | $0.53 | $0.53 | 578,644 | — | — |
| 1989-08-07 | $0.53 | $0.53 | 2,273,569 | — | — |
| 1989-08-04 | $0.53 | $0.53 | 50,119 | — | — |
| 1989-08-03 | $0.54 | $0.54 | 255,150 | — | — |
| 1989-08-02 | $0.53 | $0.53 | 95,681 | — | — |
| 1989-08-01 | $0.53 | $0.53 | 241,481 | — | — |
| 1989-07-31 | $0.54 | $0.54 | 1,321,313 | — | — |
| 1989-07-28 | $0.53 | $0.53 | 309,825 | — | — |
| 1989-07-27 | $0.53 | $0.53 | 770,006 | — | — |
| 1989-07-26 | $0.54 | $0.54 | 801,900 | — | — |
| 1989-07-25 | $0.53 | $0.53 | 3,704,231 | — | — |
| 1989-07-24 | $0.51 | $0.51 | 1,193,738 | — | — |
| 1989-07-21 | $0.50 | $0.50 | 100,238 | — | — |
| 1989-07-20 | $0.51 | $0.51 | 186,806 | — | — |
| 1989-07-19 | $0.50 | $0.50 | 665,213 | — | — |
| 1989-07-18 | $0.50 | $0.50 | 205,031 | — | — |
| 1989-07-17 | $0.50 | $0.50 | 833,794 | — | — |
| 1989-07-14 | $0.50 | $0.50 | 309,825 | — | — |
| 1989-07-13 | $0.49 | $0.49 | 18,225 | — | — |
| 1989-07-12 | $0.50 | $0.50 | 9,113 | — | — |
| 1989-07-11 | $0.50 | $0.50 | 683,438 | — | — |
| 1989-07-10 | $0.48 | $0.48 | 9,113 | — | — |
| 1989-07-07 | $0.49 | $0.49 | 423,731 | — | — |
| 1989-07-06 | $0.48 | $0.48 | 118,463 | — | — |
| 1989-07-05 | $0.48 | $0.48 | 36,450 | — | — |
| 1989-07-03 | $0.48 | $0.48 | 100,238 | — | — |
| 1989-06-30 | $0.47 | $0.47 | 1,749,600 | — | — |
| 1989-06-29 | $0.48 | $0.48 | 1,052,494 | — | — |
| 1989-06-28 | $0.50 | $0.50 | 168,581 | — | — |
| 1989-06-27 | $0.49 | $0.49 | 396,394 | — | — |
| 1989-06-26 | $0.49 | $0.49 | 797,344 | — | — |
| 1989-06-23 | $0.50 | $0.50 | 6,647,569 | — | — |
| 1989-06-22 | $0.50 | $0.50 | 2,123,213 | — | — |
| 1989-06-21 | $0.50 | $0.50 | 2,013,863 | — | — |
| 1989-06-20 | $0.50 | $0.50 | 5,435,606 | — | — |
| 1989-06-19 | $0.50 | $0.50 | 847,463 | — | — |
| 1989-06-16 | $0.52 | $0.52 | 0 | — | — |
| 1989-06-15 | $0.52 | $0.52 | 473,850 | — | — |
| 1989-06-14 | $0.50 | $0.50 | 3,016,238 | — | — |
| 1989-06-13 | $0.50 | $0.50 | 1,426,106 | — | — |
| 1989-06-12 | $0.52 | $0.52 | 2,173,331 | — | — |
| 1989-06-09 | $0.52 | $0.52 | 847,463 | — | — |
| 1989-06-08 | $0.52 | $0.52 | 1,767,825 | — | — |
| 1989-06-07 | $0.52 | $0.52 | 305,269 | — | — |
| 1989-06-06 | $0.51 | $0.51 | 1,435,219 | — | — |
| 1989-06-05 | $0.51 | $0.51 | 842,906 | — | — |
| 1989-06-02 | $0.50 | $0.50 | 2,259,900 | — | — |
| 1989-06-01 | $0.49 | $0.49 | 842,906 | — | — |
| 1989-05-31 | $0.49 | $0.49 | 1,139,063 | — | — |
| 1989-05-30 | $0.48 | $0.48 | 487,519 | — | — |
| 1989-05-26 | $0.48 | $0.48 | 91,125 | — | — |
| 1989-05-25 | $0.49 | $0.49 | 2,934,225 | — | — |
| 1989-05-24 | $0.48 | $0.48 | 6,187,388 | — | — |
| 1989-05-23 | $0.49 | $0.49 | 756,338 | — | — |
| 1989-05-22 | $0.49 | $0.49 | 1,827,056 | — | — |
| 1989-05-19 | $0.48 | $0.48 | 2,392,031 | — | — |
| 1989-05-18 | $0.47 | $0.47 | 674,325 | — | — |
| 1989-05-17 | $0.46 | $0.46 | 2,692,744 | — | — |
| 1989-05-16 | $0.44 | $0.44 | 432,844 | — | — |
| 1989-05-15 | $0.46 | $0.46 | 569,531 | — | — |
| 1989-05-12 | $0.45 | $0.45 | 2,619,844 | — | — |
| 1989-05-11 | $0.45 | $0.45 | 154,913 | — | — |
| 1989-05-10 | $0.45 | $0.45 | 1,061,606 | — | — |
| 1989-05-09 | $0.45 | $0.45 | 3,544,763 | — | — |
| 1989-05-08 | $0.45 | $0.45 | 3,599,438 | — | — |
| 1989-05-05 | $0.44 | $0.44 | 1,043,381 | — | — |
| 1989-05-04 | $0.44 | $0.44 | 2,191,556 | — | — |
| 1989-05-03 | $0.44 | $0.44 | 797,344 | — | — |
| 1989-05-02 | $0.44 | $0.44 | 829,238 | — | — |
| 1989-05-01 | $0.44 | $0.44 | 1,002,375 | — | — |
| 1989-04-28 | $0.44 | $0.44 | 6,301,294 | — | — |
| 1989-04-27 | $0.44 | $0.44 | 2,246,231 | — | — |
| 1989-04-26 | $0.43 | $0.43 | 1,913,625 | — | — |
| 1989-04-25 | $0.43 | $0.43 | 255,150 | — | — |
| 1989-04-24 | $0.43 | $0.43 | 692,550 | — | — |
| 1989-04-21 | $0.42 | $0.42 | 63,788 | — | — |
| 1989-04-20 | $0.42 | $0.42 | 113,906 | — | — |
| 1989-04-19 | $0.43 | $0.43 | 164,025 | — | — |
| 1989-04-18 | $0.42 | $0.42 | 1,603,800 | — | — |
| 1989-04-17 | $0.42 | $0.42 | 719,888 | — | — |
| 1989-04-14 | $0.42 | $0.42 | 5,563,181 | — | — |
| 1989-04-13 | $0.41 | $0.41 | 41,006 | — | — |
| 1989-04-12 | $0.41 | $0.41 | 132,131 | — | — |
| 1989-04-11 | $0.41 | $0.41 | 2,287,238 | — | — |
| 1989-04-10 | $0.41 | $0.41 | 1,385,100 | — | — |
| 1989-04-07 | $0.41 | $0.41 | 291,600 | — | — |
| 1989-04-06 | $0.43 | $0.43 | 296,156 | — | — |
| 1989-04-05 | $0.42 | $0.42 | 287,044 | — | — |
| 1989-04-04 | $0.43 | $0.43 | 59,231 | — | — |
| 1989-04-03 | $0.42 | $0.42 | 956,813 | — | — |
| 1989-03-31 | $0.43 | $0.43 | 104,794 | — | — |
| 1989-03-30 | $0.42 | $0.42 | 45,563 | — | — |
| 1989-03-29 | $0.42 | $0.42 | 328,050 | — | — |
| 1989-03-28 | $0.42 | $0.42 | 0 | — | — |
| 1989-03-27 | $0.42 | $0.42 | 95,681 | — | — |
| 1989-03-23 | $0.42 | $0.42 | 765,450 | — | — |
| 1989-03-22 | $0.42 | $0.42 | 141,244 | — | — |
| 1989-03-21 | $0.42 | $0.42 | 27,338 | — | — |
| 1989-03-20 | $0.42 | $0.42 | 1,922,738 | — | — |
| 1989-03-17 | $0.43 | $0.43 | 1,043,381 | — | — |
| 1989-03-16 | $0.43 | $0.43 | 1,098,056 | — | — |
| 1989-03-15 | $0.43 | $0.43 | 396,394 | — | — |
| 1989-03-14 | $0.43 | $0.43 | 136,688 | — | — |
| 1989-03-13 | $0.43 | $0.43 | 259,706 | — | — |
| 1989-03-10 | $0.43 | $0.43 | 18,225 | — | — |
| 1989-03-09 | $0.43 | $0.43 | 173,138 | — | — |
| 1989-03-08 | $0.43 | $0.43 | 72,900 | — | — |
| 1989-03-07 | $0.43 | $0.43 | 22,781 | — | — |
| 1989-03-06 | $0.43 | $0.43 | 186,806 | — | — |
| 1989-03-03 | $0.43 | $0.43 | 874,800 | — | — |
| 1989-03-02 | $0.42 | $0.42 | 642,431 | — | — |
| 1989-03-01 | $0.42 | $0.42 | 984,150 | — | — |
| 1989-02-28 | $0.42 | $0.42 | 0 | — | — |
| 1989-02-27 | $0.42 | $0.42 | 27,338 | — | — |
| 1989-02-24 | $0.42 | $0.42 | 1,262,081 | — | — |
| 1989-02-23 | $0.44 | $0.44 | 1,877,175 | — | — |
| 1989-02-22 | $0.44 | $0.44 | 323,494 | — | — |
| 1989-02-21 | $0.44 | $0.44 | 1,344,094 | — | — |
| 1989-02-17 | $0.45 | $0.45 | 5,426,494 | — | — |
| 1989-02-16 | $0.44 | $0.44 | 7,490,475 | — | — |
| 1989-02-15 | $0.43 | $0.43 | 1,002,375 | — | — |
| 1989-02-14 | $0.43 | $0.43 | 4,077,844 | — | — |
| 1989-02-13 | $0.42 | $0.42 | 4,168,969 | — | — |
| 1989-02-10 | $0.41 | $0.41 | 0 | — | — |
| 1989-02-09 | $0.41 | $0.41 | 2,961,563 | — | — |
| 1989-02-08 | $0.41 | $0.41 | 838,350 | — | — |
| 1989-02-07 | $0.41 | $0.41 | 4,907,081 | — | — |
| 1989-02-06 | $0.42 | $0.42 | 852,019 | — | — |
| 1989-02-03 | $0.42 | $0.42 | 63,788 | — | — |
| 1989-02-02 | $0.42 | $0.42 | 18,225 | — | — |
| 1989-02-01 | $0.42 | $0.42 | 5,490,281 | — | — |
| 1989-01-31 | $0.42 | $0.42 | 5,185,013 | — | — |
| 1989-01-30 | $0.42 | $0.42 | 287,044 | — | — |
| 1989-01-27 | $0.43 | $0.43 | 104,794 | — | — |
| 1989-01-26 | $0.43 | $0.43 | 31,894 | — | — |
| 1989-01-25 | $0.43 | $0.43 | 624,206 | — | — |
| 1989-01-24 | $0.44 | $0.44 | 1,061,606 | — | — |
| 1989-01-23 | $0.44 | $0.44 | 50,119 | — | — |
| 1989-01-20 | $0.45 | $0.45 | 68,344 | — | — |
| 1989-01-19 | $0.45 | $0.45 | 1,749,600 | — | — |
| 1989-01-18 | $0.45 | $0.45 | 473,850 | — | — |
| 1989-01-17 | $0.44 | $0.44 | 852,019 | — | — |
| 1989-01-16 | $0.44 | $0.44 | 150,356 | — | — |
| 1989-01-13 | $0.44 | $0.44 | 482,963 | — | — |
| 1989-01-12 | $0.44 | $0.44 | 4,282,875 | — | — |
| 1989-01-11 | $0.43 | $0.43 | 410,063 | — | — |
| 1989-01-10 | $0.42 | $0.42 | 1,512,675 | — | — |
| 1989-01-09 | $0.42 | $0.42 | 300,713 | — | — |
| 1989-01-06 | $0.42 | $0.42 | 346,275 | — | — |
| 1989-01-05 | $0.42 | $0.42 | 4,073,288 | — | — |
| 1989-01-04 | $0.42 | $0.42 | 182,250 | — | — |
| 1989-01-03 | $0.41 | $0.41 | 1,849,838 | — | — |