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
- 1981-09-22 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 | $1.81 | $1.83 | 3,472,875 | — | — |
| 1989-12-28 | $1.78 | $1.79 | 4,847,850 | — | — |
| 1989-12-27 | $1.74 | $1.76 | 2,387,475 | — | — |
| 1989-12-26 | $1.72 | $1.74 | 1,561,275 | — | — |
| 1989-12-22 | $1.73 | $1.75 | 1,779,975 | — | — |
| 1989-12-21 | $1.71 | $1.73 | 4,552,200 | — | — |
| 1989-12-20 | $1.67 | $1.69 | 3,859,650 | — | — |
| 1989-12-19 | $1.67 | $1.69 | 6,500,250 | — | — |
| 1989-12-18 | $1.69 | $1.70 | 4,997,700 | — | — |
| 1989-12-15 | $1.76 | $1.78 | 3,410,100 | — | — |
| 1989-12-14 | $1.75 | $1.76 | 2,889,675 | — | — |
| 1989-12-13 | $1.73 | $1.75 | 3,428,325 | — | — |
| 1989-12-12 | $1.72 | $1.73 | 4,345,650 | — | — |
| 1989-12-11 | $1.75 | $1.77 | 1,332,450 | — | — |
| 1989-12-08 | $1.77 | $1.79 | 2,124,225 | — | — |
| 1989-12-07 | $1.79 | $1.81 | 1,012,500 | — | — |
| 1989-12-06 | $1.79 | $1.81 | 3,120,525 | — | — |
| 1989-12-05 | $1.80 | $1.81 | 2,330,775 | — | — |
| 1989-12-04 | $1.81 | $1.83 | 3,244,050 | — | — |
| 1989-12-01 | $1.85 | $1.86 | 5,315,625 | — | — |
| 1989-11-30 | $1.81 | $1.83 | 4,764,825 | — | — |
| 1989-11-29 | $1.81 | $1.83 | 2,318,625 | — | — |
| 1989-11-28 | $1.87 | $1.89 | 8,249,850 | — | — |
| 1989-11-27 | $1.88 | $1.90 | 3,298,725 | — | — |
| 1989-11-24 | $1.85 | $1.86 | 1,445,850 | — | — |
| 1989-11-22 | $1.80 | $1.81 | 1,042,875 | — | — |
| 1989-11-21 | $1.80 | $1.81 | 3,211,650 | — | — |
| 1989-11-20 | $1.80 | $1.82 | 2,895,750 | — | — |
| 1989-11-17 | $1.76 | $1.77 | 3,246,075 | — | — |
| 1989-11-16 | $1.77 | $1.78 | 3,715,875 | — | — |
| 1989-11-15 | $1.76 | $1.77 | 1,782,000 | — | — |
| 1989-11-14 | $1.73 | $1.75 | 5,597,100 | — | — |
| 1989-11-13 | $1.74 | $1.76 | 1,545,075 | — | — |
| 1989-11-10 | $1.74 | $1.76 | 2,118,150 | — | — |
| 1989-11-09 | $1.73 | $1.74 | 2,733,750 | — | — |
| 1989-11-08 | $1.72 | $1.73 | 2,282,175 | — | — |
| 1989-11-07 | $1.69 | $1.71 | 3,161,025 | — | — |
| 1989-11-06 | $1.69 | $1.70 | 2,934,225 | — | — |
| 1989-11-03 | $1.70 | $1.72 | 1,496,475 | — | — |
| 1989-11-02 | $1.70 | $1.72 | 5,795,550 | — | — |
| 1989-11-01 | $1.70 | $1.71 | 3,734,100 | — | — |
| 1989-10-31 | $1.67 | $1.68 | 3,645,000 | — | — |
| 1989-10-30 | $1.64 | $1.66 | 3,713,850 | — | — |
| 1989-10-27 | $1.65 | $1.67 | 5,560,650 | — | — |
| 1989-10-26 | $1.68 | $1.69 | 1,889,325 | — | — |
| 1989-10-25 | $1.69 | $1.70 | 3,284,550 | — | — |
| 1989-10-24 | $1.72 | $1.73 | 3,519,450 | — | — |
| 1989-10-23 | $1.72 | $1.73 | 2,118,150 | — | — |
| 1989-10-20 | $1.73 | $1.75 | 1,921,725 | — | — |
| 1989-10-19 | $1.75 | $1.77 | 2,685,150 | — | — |
| 1989-10-18 | $1.74 | $1.76 | 6,006,150 | — | — |
| 1989-10-17 | $1.72 | $1.74 | 5,181,975 | — | — |
| 1989-10-16 | $1.74 | $1.76 | 15,914,475 | — | — |
| 1989-10-13 | $1.65 | $1.67 | 5,611,275 | — | — |
| 1989-10-12 | $1.78 | $1.79 | 1,903,500 | — | — |
| 1989-10-11 | $1.80 | $1.81 | 3,661,200 | — | — |
| 1989-10-10 | $1.83 | $1.84 | 3,468,825 | — | — |
| 1989-10-09 | $1.85 | $1.86 | 974,025 | — | — |
| 1989-10-06 | $1.85 | $1.87 | 1,707,075 | — | — |
| 1989-10-05 | $1.85 | $1.87 | 3,426,300 | — | — |
| 1989-10-04 | $1.86 | $1.88 | 5,850,225 | — | — |
| 1989-10-03 | $1.79 | $1.80 | 5,631,525 | — | — |
| 1989-10-02 | $1.76 | $1.77 | 1,694,925 | — | — |
| 1989-09-29 | $1.72 | $1.74 | 2,701,350 | — | — |
| 1989-09-28 | $1.71 | $1.72 | 4,035,825 | — | — |
| 1989-09-27 | $1.70 | $1.72 | 1,081,350 | — | — |
| 1989-09-26 | $1.68 | $1.69 | 2,537,325 | — | — |
| 1989-09-25 | $1.69 | $1.71 | 1,316,250 | — | — |
| 1989-09-22 | $1.71 | $1.72 | 3,454,650 | — | — |
| 1989-09-21 | $1.71 | $1.72 | 2,786,400 | — | — |
| 1989-09-20 | $1.73 | $1.75 | 4,776,975 | — | — |
| 1989-09-19 | $1.72 | $1.74 | 3,118,500 | — | — |
| 1989-09-18 | $1.70 | $1.71 | 2,913,975 | — | — |
| 1989-09-15 | $1.67 | $1.69 | 5,931,225 | — | — |
| 1989-09-14 | $1.62 | $1.63 | 3,219,750 | — | — |
| 1989-09-13 | $1.65 | $1.66 | 3,120,525 | — | — |
| 1989-09-12 | $1.68 | $1.69 | 2,328,750 | — | — |
| 1989-09-11 | $1.68 | $1.69 | 5,374,350 | — | — |
| 1989-09-08 | $1.69 | $1.71 | 4,600,800 | — | — |
| 1989-09-07 | $1.69 | $1.70 | 2,899,800 | — | — |
| 1989-09-06 | $1.70 | $1.72 | 3,375,675 | — | — |
| 1989-09-05 | $1.74 | $1.76 | 3,185,325 | — | — |
| 1989-09-01 | $1.77 | $1.78 | 2,729,700 | — | — |
| 1989-08-31 | $1.76 | $1.77 | 4,801,275 | — | — |
| 1989-08-30 | $1.70 | $1.72 | 3,910,275 | — | — |
| 1989-08-29 | $1.70 | $1.72 | 5,546,475 | — | — |
| 1989-08-28 | $1.70 | $1.72 | 2,685,150 | — | — |
| 1989-08-25 | $1.70 | $1.71 | 3,539,700 | — | — |
| 1989-08-24 | $1.72 | $1.73 | 5,129,325 | — | — |
| 1989-08-23 | $1.69 | $1.70 | 6,806,025 | — | — |
| 1989-08-22 | $1.70 | $1.71 | 7,988,625 | — | — |
| 1989-08-21 | $1.63 | $1.64 | 2,699,325 | — | — |
| 1989-08-18 | $1.67 | $1.69 | 4,450,950 | — | — |
| 1989-08-17 | $1.64 | $1.65 | 4,043,925 | — | — |
| 1989-08-16 | $1.60 | $1.61 | 6,016,275 | — | — |
| 1989-08-15 | $1.59 | $1.60 | 4,513,725 | — | — |
| 1989-08-14 | $1.56 | $1.57 | 2,863,350 | — | — |
| 1989-08-11 | $1.56 | $1.57 | 1,816,425 | — | — |
| 1989-08-10 | $1.57 | $1.58 | 1,445,850 | — | — |
| 1989-08-09 | $1.56 | $1.57 | 4,197,825 | — | — |
| 1989-08-08 | $1.56 | $1.57 | 3,780,675 | — | — |
| 1989-08-07 | $1.56 | $1.57 | 8,754,075 | — | — |
| 1989-08-04 | $1.56 | $1.57 | 2,751,975 | — | — |
| 1989-08-03 | $1.56 | $1.57 | 4,904,550 | — | — |
| 1989-08-02 | $1.57 | $1.58 | 3,258,225 | — | — |
| 1989-08-01 | $1.55 | $1.56 | 5,550,525 | — | — |
| 1989-07-31 | $1.54 | $1.55 | 6,064,875 | — | — |
| 1989-07-28 | $1.49 | $1.50 | 3,853,575 | — | — |
| 1989-07-27 | $1.46 | $1.47 | 3,515,400 | — | — |
| 1989-07-26 | $1.42 | $1.43 | 3,067,875 | — | — |
| 1989-07-25 | $1.43 | $1.44 | 2,533,275 | — | — |
| 1989-07-24 | $1.43 | $1.44 | 2,342,925 | — | — |
| 1989-07-21 | $1.42 | $1.43 | 1,909,575 | — | — |
| 1989-07-20 | $1.40 | $1.41 | 1,482,300 | — | — |
| 1989-07-19 | $1.43 | $1.44 | 3,468,825 | — | — |
| 1989-07-18 | $1.39 | $1.40 | 1,271,700 | — | — |
| 1989-07-17 | $1.39 | $1.40 | 4,058,100 | — | — |
| 1989-07-14 | $1.35 | $1.36 | 4,216,050 | — | — |
| 1989-07-13 | $1.35 | $1.36 | 2,085,750 | — | — |
| 1989-07-12 | $1.36 | $1.37 | 2,239,650 | — | — |
| 1989-07-11 | $1.36 | $1.37 | 3,150,900 | — | — |
| 1989-07-10 | $1.39 | $1.40 | 1,856,925 | — | — |
| 1989-07-07 | $1.38 | $1.39 | 2,654,775 | — | — |
| 1989-07-06 | $1.36 | $1.37 | 3,244,050 | — | — |
| 1989-07-05 | $1.35 | $1.36 | 3,312,900 | — | — |
| 1989-07-03 | $1.32 | $1.33 | 1,008,450 | — | — |
| 1989-06-30 | $1.28 | $1.29 | 3,666,263 | — | — |
| 1989-06-29 | $1.29 | $1.30 | 4,325,400 | — | — |
| 1989-06-28 | $1.33 | $1.34 | 2,129,288 | — | — |
| 1989-06-27 | $1.34 | $1.35 | 4,058,100 | — | — |
| 1989-06-26 | $1.36 | $1.37 | 2,056,388 | — | — |
| 1989-06-23 | $1.37 | $1.38 | 7,882,313 | — | — |
| 1989-06-22 | $1.31 | $1.32 | 4,048,988 | — | — |
| 1989-06-21 | $1.31 | $1.32 | 4,456,013 | — | — |
| 1989-06-20 | $1.33 | $1.34 | 4,386,150 | — | — |
| 1989-06-19 | $1.34 | $1.35 | 2,436,075 | — | — |
| 1989-06-16 | $1.35 | $1.36 | 6,163,088 | — | — |
| 1989-06-15 | $1.36 | $1.37 | 3,043,575 | — | — |
| 1989-06-14 | $1.36 | $1.37 | 4,200,863 | — | — |
| 1989-06-13 | $1.37 | $1.37 | 2,366,213 | — | — |
| 1989-06-12 | $1.38 | $1.39 | 5,953,500 | — | — |
| 1989-06-09 | $1.42 | $1.43 | 3,274,425 | — | — |
| 1989-06-08 | $1.41 | $1.42 | 2,581,875 | — | — |
| 1989-06-07 | $1.39 | $1.40 | 2,256,863 | — | — |
| 1989-06-06 | $1.41 | $1.42 | 4,036,838 | — | — |
| 1989-06-05 | $1.42 | $1.42 | 3,034,463 | — | — |
| 1989-06-02 | $1.44 | $1.45 | 5,011,875 | — | — |
| 1989-06-01 | $1.41 | $1.42 | 14,595,188 | — | — |
| 1989-05-31 | $1.35 | $1.36 | 4,434,750 | — | — |
| 1989-05-30 | $1.32 | $1.33 | 2,688,188 | — | — |
| 1989-05-26 | $1.35 | $1.35 | 3,924,450 | — | — |
| 1989-05-25 | $1.34 | $1.35 | 1,792,125 | — | — |
| 1989-05-24 | $1.35 | $1.36 | 3,313,913 | — | — |
| 1989-05-23 | $1.35 | $1.36 | 3,538,688 | — | — |
| 1989-05-22 | $1.37 | $1.38 | 6,591,375 | — | — |
| 1989-05-19 | $1.37 | $1.37 | 6,791,850 | — | — |
| 1989-05-18 | $1.37 | $1.37 | 3,988,238 | — | — |
| 1989-05-17 | $1.33 | $1.34 | 6,810,075 | — | — |
| 1989-05-16 | $1.29 | $1.30 | 4,301,100 | — | — |
| 1989-05-15 | $1.30 | $1.31 | 1,579,500 | — | — |
| 1989-05-12 | $1.31 | $1.32 | 5,746,950 | — | — |
| 1989-05-11 | $1.28 | $1.29 | 2,536,313 | — | — |
| 1989-05-10 | $1.28 | $1.29 | 3,997,350 | — | — |
| 1989-05-09 | $1.27 | $1.28 | 10,837,800 | — | — |
| 1989-05-08 | $1.31 | $1.32 | 5,324,738 | — | — |
| 1989-05-05 | $1.32 | $1.33 | 6,603,525 | — | — |
| 1989-05-04 | $1.31 | $1.32 | 10,740,600 | — | — |
| 1989-05-03 | $1.33 | $1.34 | 2,499,863 | — | — |
| 1989-05-02 | $1.34 | $1.35 | 6,053,738 | — | — |
| 1989-05-01 | $1.33 | $1.34 | 2,244,713 | — | — |
| 1989-04-28 | $1.32 | $1.33 | 3,067,875 | — | — |
| 1989-04-27 | $1.32 | $1.33 | 3,648,038 | — | — |
| 1989-04-26 | $1.30 | $1.31 | 1,947,038 | — | — |
| 1989-04-25 | $1.30 | $1.31 | 1,749,600 | — | — |
| 1989-04-24 | $1.30 | $1.31 | 2,912,963 | — | — |
| 1989-04-21 | $1.31 | $1.32 | 3,617,663 | — | — |
| 1989-04-20 | $1.28 | $1.29 | 3,526,538 | — | — |
| 1989-04-19 | $1.30 | $1.30 | 4,367,925 | — | — |
| 1989-04-18 | $1.26 | $1.26 | 3,089,138 | — | — |
| 1989-04-17 | $1.24 | $1.25 | 2,080,688 | — | — |
| 1989-04-14 | $1.25 | $1.25 | 6,396,975 | — | — |
| 1989-04-13 | $1.22 | $1.23 | 2,269,013 | — | — |
| 1989-04-12 | $1.23 | $1.24 | 4,486,388 | — | — |
| 1989-04-11 | $1.22 | $1.23 | 2,903,850 | — | — |
| 1989-04-10 | $1.21 | $1.21 | 3,544,763 | — | — |
| 1989-04-07 | $1.20 | $1.21 | 3,268,350 | — | — |
| 1989-04-06 | $1.19 | $1.20 | 6,512,400 | — | — |
| 1989-04-05 | $1.21 | $1.21 | 2,515,050 | — | — |
| 1989-04-04 | $1.21 | $1.22 | 5,646,713 | — | — |
| 1989-04-03 | $1.22 | $1.23 | 3,848,513 | — | — |
| 1989-03-31 | $1.19 | $1.20 | 4,285,913 | — | — |
| 1989-03-30 | $1.18 | $1.19 | 5,093,888 | — | — |
| 1989-03-29 | $1.18 | $1.18 | 4,334,513 | — | — |
| 1989-03-28 | $1.16 | $1.17 | 3,080,025 | — | — |
| 1989-03-27 | $1.14 | $1.14 | 2,284,200 | — | — |
| 1989-03-23 | $1.11 | $1.12 | 3,678,413 | — | — |
| 1989-03-22 | $1.11 | $1.12 | 1,679,738 | — | — |
| 1989-03-21 | $1.14 | $1.14 | 5,300,438 | — | — |
| 1989-03-20 | $1.14 | $1.14 | 2,545,425 | — | — |
| 1989-03-17 | $1.15 | $1.16 | 4,896,450 | — | — |
| 1989-03-16 | $1.18 | $1.19 | 10,445,963 | — | — |
| 1989-03-15 | $1.12 | $1.13 | 16,976,588 | — | — |
| 1989-03-14 | $1.12 | $1.12 | 16,517,925 | — | — |
| 1989-03-13 | $1.17 | $1.18 | 3,973,050 | — | — |
| 1989-03-10 | $1.14 | $1.15 | 2,982,825 | — | — |
| 1989-03-09 | $1.14 | $1.15 | 3,833,325 | — | — |
| 1989-03-08 | $1.14 | $1.15 | 3,101,288 | — | — |
| 1989-03-07 | $1.14 | $1.14 | 4,434,750 | — | — |
| 1989-03-06 | $1.15 | $1.16 | 6,169,163 | — | — |
| 1989-03-03 | $1.17 | $1.18 | 5,142,488 | — | — |
| 1989-03-02 | $1.15 | $1.16 | 2,879,550 | — | — |
| 1989-03-01 | $1.15 | $1.15 | 9,425,363 | — | — |
| 1989-02-28 | $1.14 | $1.15 | 10,880,325 | — | — |
| 1989-02-27 | $1.10 | $1.11 | 3,465,788 | — | — |
| 1989-02-24 | $1.09 | $1.09 | 6,910,313 | — | — |
| 1989-02-23 | $1.12 | $1.13 | 6,646,050 | — | — |
| 1989-02-22 | $1.07 | $1.08 | 5,446,238 | — | — |
| 1989-02-21 | $1.12 | $1.13 | 2,618,325 | — | — |
| 1989-02-17 | $1.12 | $1.13 | 6,460,763 | — | — |
| 1989-02-16 | $1.09 | $1.10 | 6,172,200 | — | — |
| 1989-02-15 | $1.06 | $1.06 | 3,241,013 | — | — |
| 1989-02-14 | $1.07 | $1.07 | 5,513,063 | — | — |
| 1989-02-13 | $1.04 | $1.04 | 3,474,900 | — | — |
| 1989-02-10 | $1.06 | $1.06 | 5,024,025 | — | — |
| 1989-02-09 | $1.10 | $1.10 | 6,311,925 | — | — |
| 1989-02-08 | $1.09 | $1.10 | 2,296,350 | — | — |
| 1989-02-07 | $1.12 | $1.12 | 7,982,550 | — | — |
| 1989-02-06 | $1.09 | $1.09 | 3,909,263 | — | — |
| 1989-02-03 | $1.11 | $1.11 | 16,347,825 | — | — |
| 1989-02-02 | $1.05 | $1.06 | 4,966,313 | — | — |
| 1989-02-01 | $1.02 | $1.03 | 3,073,950 | — | — |
| 1989-01-31 | $1.02 | $1.03 | 2,648,700 | — | — |
| 1989-01-30 | $1.01 | $1.01 | 2,597,063 | — | — |
| 1989-01-27 | $1.00 | $1.01 | 11,864,475 | — | — |
| 1989-01-26 | $0.97 | $0.98 | 9,598,500 | — | — |
| 1989-01-25 | $0.95 | $0.96 | 9,127,688 | — | — |
| 1989-01-24 | $0.97 | $0.98 | 2,682,113 | — | — |
| 1989-01-23 | $0.96 | $0.97 | 3,672,338 | — | — |
| 1989-01-20 | $0.99 | $0.99 | 2,633,513 | — | — |
| 1989-01-19 | $1.00 | $1.00 | 3,304,800 | — | — |
| 1989-01-18 | $0.99 | $0.99 | 3,350,363 | — | — |
| 1989-01-17 | $1.00 | $1.00 | 1,324,350 | — | — |
| 1989-01-16 | $1.01 | $1.01 | 1,588,613 | — | — |
| 1989-01-13 | $1.02 | $1.02 | 4,923,788 | — | — |
| 1989-01-12 | $1.00 | $1.01 | 4,680,788 | — | — |
| 1989-01-11 | $0.99 | $1.00 | 3,423,263 | — | — |
| 1989-01-10 | $0.99 | $1.00 | 1,740,488 | — | — |
| 1989-01-09 | $1.00 | $1.00 | 3,225,825 | — | — |
| 1989-01-06 | $1.01 | $1.01 | 2,463,413 | — | — |
| 1989-01-05 | $1.02 | $1.03 | 4,073,288 | — | — |
| 1989-01-04 | $1.03 | $1.04 | 4,012,538 | — | — |
| 1989-01-03 | $1.02 | $1.03 | 4,106,700 | — | — |