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
- 1983-11-29 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 | $1.69 | $1.70 | 19,364 | — | — |
| 1989-12-28 | $1.67 | $1.68 | 47,841 | — | — |
| 1989-12-27 | $1.65 | $1.65 | 87,708 | — | — |
| 1989-12-26 | $1.60 | $1.61 | 231,230 | — | — |
| 1989-12-22 | $1.60 | $1.61 | 429,427 | — | — |
| 1989-12-21 | $1.65 | $1.65 | 134,409 | — | — |
| 1989-12-20 | $1.60 | $1.61 | 87,708 | — | — |
| 1989-12-19 | $1.62 | $1.63 | 43,284 | — | — |
| 1989-12-18 | $1.62 | $1.63 | 406,645 | — | — |
| 1989-12-15 | $1.60 | $1.61 | 19,364 | — | — |
| 1989-12-14 | $1.61 | $1.62 | 44,423 | — | — |
| 1989-12-13 | $1.62 | $1.63 | 329,189 | — | — |
| 1989-12-12 | $1.60 | $1.61 | 39,867 | — | — |
| 1989-12-11 | $1.62 | $1.63 | 233,508 | — | — |
| 1989-12-08 | $1.62 | $1.63 | 1,028,573 | — | — |
| 1989-12-07 | $1.60 | $1.61 | 394,116 | — | — |
| 1989-12-06 | $1.58 | $1.59 | 668,630 | — | — |
| 1989-12-05 | $1.54 | $1.54 | 920,363 | — | — |
| 1989-12-04 | $1.47 | $1.48 | 13,669 | — | — |
| 1989-12-01 | $1.47 | $1.48 | 115,045 | — | — |
| 1989-11-30 | $1.49 | $1.50 | 432,844 | — | — |
| 1989-11-29 | $1.47 | $1.48 | 181,111 | — | — |
| 1989-11-28 | $1.47 | $1.48 | 80,873 | — | — |
| 1989-11-27 | $1.47 | $1.48 | 29,616 | — | — |
| 1989-11-24 | $1.47 | $1.48 | 279,070 | — | — |
| 1989-11-22 | $1.47 | $1.48 | 193,641 | — | — |
| 1989-11-21 | $1.47 | $1.48 | 95,681 | — | — |
| 1989-11-20 | $1.47 | $1.48 | 111,628 | — | — |
| 1989-11-17 | $1.47 | $1.48 | 109,350 | — | — |
| 1989-11-16 | $1.49 | $1.50 | 99,098 | — | — |
| 1989-11-15 | $1.49 | $1.50 | 6,834 | — | — |
| 1989-11-14 | $1.47 | $1.48 | 421,453 | — | — |
| 1989-11-13 | $1.47 | $1.48 | 17,086 | — | — |
| 1989-11-10 | $1.47 | $1.48 | 6,834 | — | — |
| 1989-11-09 | $1.51 | $1.52 | 165,164 | — | — |
| 1989-11-08 | $1.49 | $1.50 | 95,681 | — | — |
| 1989-11-07 | $1.47 | $1.48 | 721,027 | — | — |
| 1989-11-06 | $1.47 | $1.48 | 42,145 | — | — |
| 1989-11-03 | $1.47 | $1.48 | 174,277 | — | — |
| 1989-11-02 | $1.47 | $1.48 | 182,250 | — | — |
| 1989-11-01 | $1.47 | $1.48 | 1,463,695 | — | — |
| 1989-10-31 | $1.51 | $1.52 | 45,563 | — | — |
| 1989-10-30 | $1.47 | $1.48 | 7,973 | — | — |
| 1989-10-27 | $1.47 | $1.48 | 633,319 | — | — |
| 1989-10-26 | $1.49 | $1.50 | 217,561 | — | — |
| 1989-10-25 | $1.51 | $1.52 | 299,573 | — | — |
| 1989-10-24 | $1.45 | $1.46 | 259,706 | — | — |
| 1989-10-23 | $1.49 | $1.50 | 82,013 | — | — |
| 1989-10-20 | $1.48 | $1.49 | 190,223 | — | — |
| 1989-10-19 | $1.40 | $1.41 | 38,728 | — | — |
| 1989-10-18 | $1.38 | $1.39 | 1,748,461 | — | — |
| 1989-10-17 | $1.38 | $1.39 | 259,706 | — | — |
| 1989-10-16 | $1.38 | $1.39 | 159,469 | — | — |
| 1989-10-13 | $1.45 | $1.46 | 423,731 | — | — |
| 1989-10-12 | $1.47 | $1.48 | 296,156 | — | — |
| 1989-10-11 | $1.47 | $1.48 | 134,409 | — | — |
| 1989-10-10 | $1.47 | $1.48 | 298,434 | — | — |
| 1989-10-09 | $1.47 | $1.48 | 356,527 | — | — |
| 1989-10-06 | $1.45 | $1.46 | 2,160,802 | — | — |
| 1989-10-05 | $1.43 | $1.43 | 864,548 | — | — |
| 1989-10-04 | $1.36 | $1.37 | 700,523 | — | — |
| 1989-10-03 | $1.38 | $1.39 | 831,516 | — | — |
| 1989-10-02 | $1.40 | $1.41 | 1,330,425 | — | — |
| 1989-09-29 | $1.43 | $1.43 | 1,552,542 | — | — |
| 1989-09-28 | $1.34 | $1.35 | 865,688 | — | — |
| 1989-09-27 | $1.27 | $1.28 | 1,181,208 | — | — |
| 1989-09-26 | $1.27 | $1.28 | 3,311,255 | — | — |
| 1989-09-25 | $1.12 | $1.12 | 52,397 | — | — |
| 1989-09-22 | $1.10 | $1.10 | 259,706 | — | — |
| 1989-09-21 | $1.10 | $1.10 | 158,330 | — | — |
| 1989-09-20 | $1.08 | $1.08 | 76,317 | — | — |
| 1989-09-19 | $1.08 | $1.08 | 695,967 | — | — |
| 1989-09-18 | $1.05 | $1.06 | 97,959 | — | — |
| 1989-09-15 | $1.10 | $1.10 | 279,070 | — | — |
| 1989-09-14 | $1.08 | $1.08 | 133,270 | — | — |
| 1989-09-13 | $1.10 | $1.10 | 632,180 | — | — |
| 1989-09-12 | $1.10 | $1.10 | 140,105 | — | — |
| 1989-09-11 | $1.10 | $1.10 | 85,430 | — | — |
| 1989-09-08 | $1.10 | $1.10 | 452,208 | — | — |
| 1989-09-07 | $1.11 | $1.11 | 92,264 | — | — |
| 1989-09-06 | $1.14 | $1.15 | 274,514 | — | — |
| 1989-09-05 | $1.11 | $1.11 | 116,184 | — | — |
| 1989-09-01 | $1.11 | $1.11 | 31,894 | — | — |
| 1989-08-31 | $1.11 | $1.11 | 150,356 | — | — |
| 1989-08-30 | $1.12 | $1.12 | 99,098 | — | — |
| 1989-08-29 | $1.11 | $1.11 | 233,508 | — | — |
| 1989-08-28 | $1.10 | $1.10 | 215,283 | — | — |
| 1989-08-25 | $1.09 | $1.09 | 134,409 | — | — |
| 1989-08-24 | $1.08 | $1.08 | 79,734 | — | — |
| 1989-08-23 | $1.10 | $1.10 | 63,788 | — | — |
| 1989-08-22 | $1.08 | $1.08 | 326,911 | — | — |
| 1989-08-21 | $1.10 | $1.10 | 193,641 | — | — |
| 1989-08-18 | $1.14 | $1.15 | 117,323 | — | — |
| 1989-08-17 | $1.10 | $1.10 | 94,542 | — | — |
| 1989-08-16 | $1.10 | $1.10 | 207,309 | — | — |
| 1989-08-15 | $1.10 | $1.10 | 159,469 | — | — |
| 1989-08-14 | $1.10 | $1.10 | 295,017 | — | — |
| 1989-08-11 | $1.12 | $1.12 | 86,569 | — | — |
| 1989-08-10 | $1.11 | $1.11 | 634,458 | — | — |
| 1989-08-09 | $1.12 | $1.12 | 85,430 | — | — |
| 1989-08-08 | $1.12 | $1.12 | 342,858 | — | — |
| 1989-08-07 | $1.12 | $1.12 | 70,622 | — | — |
| 1989-08-04 | $1.08 | $1.08 | 26,198 | — | — |
| 1989-08-03 | $1.08 | $1.08 | 55,814 | — | — |
| 1989-08-02 | $1.10 | $1.10 | 202,753 | — | — |
| 1989-08-01 | $1.14 | $1.15 | 63,788 | — | — |
| 1989-07-31 | $1.12 | $1.12 | 141,244 | — | — |
| 1989-07-28 | $1.14 | $1.15 | 154,913 | — | — |
| 1989-07-27 | $1.19 | $1.19 | 83,152 | — | — |
| 1989-07-26 | $1.23 | $1.23 | 68,344 | — | — |
| 1989-07-25 | $1.23 | $1.23 | 133,270 | — | — |
| 1989-07-24 | $1.23 | $1.23 | 175,416 | — | — |
| 1989-07-21 | $1.27 | $1.28 | 309,825 | — | — |
| 1989-07-20 | $1.19 | $1.19 | 152,634 | — | — |
| 1989-07-19 | $1.16 | $1.17 | 141,244 | — | — |
| 1989-07-18 | $1.12 | $1.12 | 88,847 | — | — |
| 1989-07-17 | $1.08 | $1.08 | 100,238 | — | — |
| 1989-07-14 | $1.08 | $1.08 | 194,780 | — | — |
| 1989-07-13 | $1.08 | $1.08 | 97,959 | — | — |
| 1989-07-12 | $1.08 | $1.08 | 183,389 | — | — |
| 1989-07-11 | $1.10 | $1.10 | 33,033 | — | — |
| 1989-07-10 | $1.10 | $1.10 | 177,694 | — | — |
| 1989-07-07 | $1.08 | $1.08 | 35,311 | — | — |
| 1989-07-06 | $1.04 | $1.05 | 30,755 | — | — |
| 1989-07-05 | $1.05 | $1.06 | 2,278 | — | — |
| 1989-07-03 | $1.05 | $1.06 | 61,509 | — | — |
| 1989-06-30 | $1.08 | $1.08 | 46,702 | — | — |
| 1989-06-29 | $1.08 | $1.08 | 23,920 | — | — |
| 1989-06-28 | $1.03 | $1.04 | 11,391 | — | — |
| 1989-06-27 | $1.08 | $1.08 | 60,370 | — | — |
| 1989-06-26 | $1.08 | $1.08 | 28,477 | — | — |
| 1989-06-23 | $1.08 | $1.08 | 4,556 | — | — |
| 1989-06-22 | $1.12 | $1.12 | 7,973 | — | — |
| 1989-06-21 | $1.10 | $1.10 | 2,278 | — | — |
| 1989-06-20 | $1.08 | $1.08 | 0 | — | — |
| 1989-06-19 | $1.08 | $1.08 | 1,139 | — | — |
| 1989-06-16 | $1.10 | $1.10 | 33,033 | — | — |
| 1989-06-15 | $1.12 | $1.12 | 0 | — | — |
| 1989-06-14 | $1.12 | $1.12 | 13,669 | — | — |
| 1989-06-13 | $1.12 | $1.12 | 15,947 | — | — |
| 1989-06-12 | $1.12 | $1.12 | 3,417 | — | — |
| 1989-06-09 | $1.14 | $1.15 | 48,980 | — | — |
| 1989-06-08 | $1.14 | $1.15 | 9,113 | — | — |
| 1989-06-07 | $1.14 | $1.15 | 10,252 | — | — |
| 1989-06-06 | $1.12 | $1.12 | 241,481 | — | — |
| 1989-06-05 | $1.14 | $1.15 | 10,252 | — | — |
| 1989-06-02 | $1.14 | $1.15 | 266,541 | — | — |
| 1989-06-01 | $1.08 | $1.08 | 37,589 | — | — |
| 1989-05-31 | $1.05 | $1.06 | 5,695 | — | — |
| 1989-05-30 | $1.05 | $1.06 | 256,289 | — | — |
| 1989-05-26 | $1.08 | $1.08 | 79,734 | — | — |
| 1989-05-25 | $1.08 | $1.08 | 71,761 | — | — |
| 1989-05-24 | $1.09 | $1.09 | 84,291 | — | — |
| 1989-05-23 | $1.10 | $1.10 | 67,205 | — | — |
| 1989-05-22 | $1.10 | $1.10 | 35,311 | — | — |
| 1989-05-19 | $1.08 | $1.08 | 64,927 | — | — |
| 1989-05-18 | $1.05 | $1.06 | 228,952 | — | — |
| 1989-05-17 | $1.08 | $1.08 | 70,622 | — | — |
| 1989-05-16 | $1.08 | $1.08 | 2,278 | — | — |
| 1989-05-15 | $1.08 | $1.08 | 50,119 | — | — |
| 1989-05-12 | $1.08 | $1.08 | 0 | — | — |
| 1989-05-11 | $1.08 | $1.08 | 11,391 | — | — |
| 1989-05-10 | $1.08 | $1.08 | 22,781 | — | — |
| 1989-05-09 | $1.08 | $1.08 | 31,894 | — | — |
| 1989-05-08 | $1.05 | $1.06 | 71,761 | — | — |
| 1989-05-05 | $1.05 | $1.06 | 116,184 | — | — |
| 1989-05-04 | $1.05 | $1.06 | 28,477 | — | — |
| 1989-05-03 | $1.08 | $1.08 | 55,814 | — | — |
| 1989-05-02 | $1.12 | $1.12 | 287,044 | — | — |
| 1989-05-01 | $1.12 | $1.12 | 156,052 | — | — |
| 1989-04-28 | $1.08 | $1.08 | 111,628 | — | — |
| 1989-04-27 | $1.02 | $1.03 | 112,767 | — | — |
| 1989-04-26 | $1.03 | $1.04 | 133,270 | — | — |
| 1989-04-25 | $1.02 | $1.03 | 128,714 | — | — |
| 1989-04-24 | $1.01 | $1.01 | 5,695 | — | — |
| 1989-04-21 | $0.98 | $0.98 | 20,503 | — | — |
| 1989-04-20 | $1.01 | $1.01 | 80,873 | — | — |
| 1989-04-19 | $1.01 | $1.01 | 9,113 | — | — |
| 1989-04-18 | $1.00 | $1.00 | 436,261 | — | — |
| 1989-04-17 | $0.99 | $0.99 | 7,973 | — | — |
| 1989-04-14 | $0.98 | $0.98 | 199,336 | — | — |
| 1989-04-13 | $0.97 | $0.97 | 13,669 | — | — |
| 1989-04-12 | $0.97 | $0.97 | 26,198 | — | — |
| 1989-04-11 | $0.97 | $0.97 | 39,867 | — | — |
| 1989-04-10 | $0.99 | $0.99 | 3,417 | — | — |
| 1989-04-07 | $0.95 | $0.96 | 19,364 | — | — |
| 1989-04-06 | $0.99 | $0.99 | 45,563 | — | — |
| 1989-04-05 | $1.01 | $1.01 | 33,033 | — | — |
| 1989-04-04 | $1.00 | $1.00 | 156,052 | — | — |
| 1989-04-03 | $0.97 | $0.97 | 17,086 | — | — |
| 1989-03-31 | $0.94 | $0.95 | 177,694 | — | — |
| 1989-03-30 | $0.95 | $0.96 | 88,847 | — | — |
| 1989-03-29 | $0.94 | $0.95 | 21,642 | — | — |
| 1989-03-28 | $0.92 | $0.93 | 0 | — | — |
| 1989-03-27 | $0.92 | $0.92 | 77,456 | — | — |
| 1989-03-23 | $0.95 | $0.95 | 86,569 | — | — |
| 1989-03-22 | $0.94 | $0.94 | 4,556 | — | — |
| 1989-03-21 | $0.94 | $0.94 | 134,409 | — | — |
| 1989-03-20 | $0.90 | $0.90 | 102,516 | — | — |
| 1989-03-17 | $0.92 | $0.92 | 28,477 | — | — |
| 1989-03-16 | $0.95 | $0.95 | 17,086 | — | — |
| 1989-03-15 | $0.94 | $0.94 | 512,578 | — | — |
| 1989-03-14 | $0.94 | $0.94 | 26,198 | — | — |
| 1989-03-13 | $0.94 | $0.94 | 56,953 | — | — |
| 1989-03-10 | $0.95 | $0.95 | 7,973 | — | — |
| 1989-03-09 | $0.94 | $0.94 | 92,264 | — | — |
| 1989-03-08 | $0.92 | $0.92 | 9,113 | — | — |
| 1989-03-07 | $0.94 | $0.94 | 134,409 | — | — |
| 1989-03-06 | $0.92 | $0.92 | 9,113 | — | — |
| 1989-03-03 | $0.93 | $0.93 | 6,834 | — | — |
| 1989-03-02 | $0.94 | $0.94 | 132,131 | — | — |
| 1989-03-01 | $0.99 | $0.99 | 35,311 | — | — |
| 1989-02-28 | $0.97 | $0.97 | 92,264 | — | — |
| 1989-02-27 | $0.92 | $0.92 | 26,198 | — | — |
| 1989-02-24 | $0.92 | $0.92 | 0 | — | — |
| 1989-02-23 | $0.92 | $0.92 | 0 | — | — |
| 1989-02-22 | $0.92 | $0.92 | 27,338 | — | — |
| 1989-02-21 | $0.94 | $0.94 | 160,608 | — | — |
| 1989-02-17 | $0.93 | $0.93 | 46,702 | — | — |
| 1989-02-16 | $0.92 | $0.92 | 33,033 | — | — |
| 1989-02-15 | $0.91 | $0.91 | 23,920 | — | — |
| 1989-02-14 | $0.92 | $0.92 | 34,172 | — | — |
| 1989-02-13 | $0.91 | $0.91 | 54,675 | — | — |
| 1989-02-10 | $0.92 | $0.92 | 70,622 | — | — |
| 1989-02-09 | $0.92 | $0.92 | 31,894 | — | — |
| 1989-02-08 | $0.92 | $0.92 | 56,953 | — | — |
| 1989-02-07 | $0.90 | $0.90 | 100,238 | — | — |
| 1989-02-06 | $0.89 | $0.89 | 148,078 | — | — |
| 1989-02-03 | $0.87 | $0.87 | 60,370 | — | — |
| 1989-02-02 | $0.89 | $0.89 | 0 | — | — |
| 1989-02-01 | $0.89 | $0.89 | 2,278 | — | — |
| 1989-01-31 | $0.88 | $0.88 | 46,702 | — | — |
| 1989-01-30 | $0.89 | $0.89 | 26,198 | — | — |
| 1989-01-27 | $0.87 | $0.87 | 39,867 | — | — |
| 1989-01-26 | $0.87 | $0.87 | 55,814 | — | — |
| 1989-01-25 | $0.89 | $0.89 | 30,755 | — | — |
| 1989-01-24 | $0.87 | $0.87 | 27,338 | — | — |
| 1989-01-23 | $0.86 | $0.86 | 189,084 | — | — |
| 1989-01-20 | $0.84 | $0.84 | 47,841 | — | — |
| 1989-01-19 | $0.83 | $0.83 | 60,370 | — | — |
| 1989-01-18 | $0.83 | $0.83 | 61,509 | — | — |
| 1989-01-17 | $0.84 | $0.84 | 0 | — | — |
| 1989-01-16 | $0.84 | $0.84 | 17,086 | — | — |
| 1989-01-13 | $0.86 | $0.86 | 15,947 | — | — |
| 1989-01-12 | $0.87 | $0.87 | 27,338 | — | — |
| 1989-01-11 | $0.88 | $0.88 | 18,225 | — | — |
| 1989-01-10 | $0.83 | $0.83 | 144,661 | — | — |
| 1989-01-09 | $0.88 | $0.88 | 144,661 | — | — |
| 1989-01-06 | $0.83 | $0.83 | 223,256 | — | — |
| 1989-01-05 | $0.81 | $0.81 | 25,059 | — | — |
| 1989-01-04 | $0.83 | $0.83 | 56,953 | — | — |
| 1989-01-03 | $0.83 | $0.83 | 67,205 | — | — |