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
- 1980-03-17 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 | $0.31 | $0.32 | 1,000,422 | — | — |
| 1989-12-28 | $0.31 | $0.32 | 1,404,982 | — | — |
| 1989-12-27 | $0.28 | $0.29 | 432,785 | — | — |
| 1989-12-26 | $0.28 | $0.28 | 442,193 | — | — |
| 1989-12-22 | $0.28 | $0.28 | 247,753 | — | — |
| 1989-12-21 | $0.29 | $0.29 | 329,293 | — | — |
| 1989-12-20 | $0.29 | $0.29 | 269,706 | — | — |
| 1989-12-19 | $0.29 | $0.29 | 119,173 | — | — |
| 1989-12-18 | $0.29 | $0.30 | 197,576 | — | — |
| 1989-12-15 | $0.31 | $0.32 | 379,471 | — | — |
| 1989-12-14 | $0.31 | $0.32 | 84,675 | — | — |
| 1989-12-13 | $0.31 | $0.32 | 228,937 | — | — |
| 1989-12-12 | $0.32 | $0.32 | 457,874 | — | — |
| 1989-12-11 | $0.32 | $0.33 | 100,356 | — | — |
| 1989-12-08 | $0.32 | $0.33 | 87,811 | — | — |
| 1989-12-07 | $0.33 | $0.33 | 109,764 | — | — |
| 1989-12-06 | $0.33 | $0.33 | 37,633 | — | — |
| 1989-12-05 | $0.33 | $0.33 | 94,084 | — | — |
| 1989-12-04 | $0.33 | $0.34 | 216,392 | — | — |
| 1989-12-01 | $0.33 | $0.34 | 169,350 | — | — |
| 1989-11-30 | $0.33 | $0.34 | 128,581 | — | — |
| 1989-11-29 | $0.34 | $0.34 | 200,712 | — | — |
| 1989-11-28 | $0.35 | $0.35 | 9,408 | — | — |
| 1989-11-27 | $0.35 | $0.36 | 228,937 | — | — |
| 1989-11-24 | $0.36 | $0.37 | 0 | — | — |
| 1989-11-22 | $0.36 | $0.37 | 188,167 | — | — |
| 1989-11-21 | $0.36 | $0.37 | 103,492 | — | — |
| 1989-11-20 | $0.37 | $0.37 | 78,403 | — | — |
| 1989-11-17 | $0.37 | $0.38 | 0 | — | — |
| 1989-11-16 | $0.37 | $0.38 | 3,136 | — | — |
| 1989-11-15 | $0.37 | $0.38 | 9,408 | — | — |
| 1989-11-14 | $0.37 | $0.38 | 109,764 | — | — |
| 1989-11-13 | $0.37 | $0.38 | 81,539 | — | — |
| 1989-11-10 | $0.37 | $0.37 | 62,722 | — | — |
| 1989-11-09 | $0.37 | $0.38 | 18,817 | — | — |
| 1989-11-08 | $0.37 | $0.38 | 43,906 | — | — |
| 1989-11-07 | $0.37 | $0.38 | 206,984 | — | — |
| 1989-11-06 | $0.38 | $0.38 | 147,398 | — | — |
| 1989-11-03 | $0.39 | $0.40 | 112,900 | — | — |
| 1989-11-02 | $0.40 | $0.41 | 856,161 | — | — |
| 1989-11-01 | $0.37 | $0.38 | 37,633 | — | — |
| 1989-10-31 | $0.37 | $0.38 | 31,361 | — | — |
| 1989-10-30 | $0.37 | $0.38 | 163,078 | — | — |
| 1989-10-27 | $0.37 | $0.38 | 103,492 | — | — |
| 1989-10-26 | $0.38 | $0.39 | 0 | — | — |
| 1989-10-25 | $0.38 | $0.39 | 34,497 | — | — |
| 1989-10-24 | $0.37 | $0.38 | 90,947 | — | — |
| 1989-10-23 | $0.39 | $0.40 | 18,817 | — | — |
| 1989-10-20 | $0.39 | $0.39 | 75,267 | — | — |
| 1989-10-19 | $0.39 | $0.40 | 81,539 | — | — |
| 1989-10-18 | $0.40 | $0.40 | 219,528 | — | — |
| 1989-10-17 | $0.39 | $0.39 | 404,559 | — | — |
| 1989-10-16 | $0.39 | $0.40 | 288,523 | — | — |
| 1989-10-13 | $0.40 | $0.40 | 551,957 | — | — |
| 1989-10-12 | $0.42 | $0.43 | 232,073 | — | — |
| 1989-10-11 | $0.41 | $0.42 | 354,382 | — | — |
| 1989-10-10 | $0.42 | $0.43 | 100,356 | — | — |
| 1989-10-09 | $0.42 | $0.43 | 84,675 | — | — |
| 1989-10-06 | $0.42 | $0.43 | 501,779 | — | — |
| 1989-10-05 | $0.41 | $0.42 | 1,135,275 | — | — |
| 1989-10-04 | $0.41 | $0.41 | 417,104 | — | — |
| 1989-10-03 | $0.41 | $0.41 | 310,476 | — | — |
| 1989-10-02 | $0.40 | $0.41 | 263,434 | — | — |
| 1989-09-29 | $0.39 | $0.40 | 241,481 | — | — |
| 1989-09-28 | $0.40 | $0.40 | 332,429 | — | — |
| 1989-09-27 | $0.39 | $0.40 | 812,255 | — | — |
| 1989-09-26 | $0.38 | $0.38 | 112,900 | — | — |
| 1989-09-25 | $0.38 | $0.39 | 59,586 | — | — |
| 1989-09-22 | $0.38 | $0.38 | 131,717 | — | — |
| 1989-09-21 | $0.39 | $0.40 | 533,140 | — | — |
| 1989-09-20 | $0.38 | $0.38 | 81,539 | — | — |
| 1989-09-19 | $0.38 | $0.38 | 47,042 | — | — |
| 1989-09-18 | $0.38 | $0.39 | 131,717 | — | — |
| 1989-09-15 | $0.38 | $0.38 | 94,084 | — | — |
| 1989-09-14 | $0.38 | $0.39 | 81,539 | — | — |
| 1989-09-13 | $0.39 | $0.39 | 370,062 | — | — |
| 1989-09-12 | $0.38 | $0.38 | 388,879 | — | — |
| 1989-09-11 | $0.38 | $0.38 | 128,581 | — | — |
| 1989-09-08 | $0.38 | $0.38 | 439,057 | — | — |
| 1989-09-07 | $0.38 | $0.39 | 291,659 | — | — |
| 1989-09-06 | $0.38 | $0.39 | 388,879 | — | — |
| 1989-09-05 | $0.38 | $0.39 | 718,171 | — | — |
| 1989-09-01 | $0.37 | $0.38 | 827,936 | — | — |
| 1989-08-31 | $0.35 | $0.36 | 439,057 | — | — |
| 1989-08-30 | $0.35 | $0.36 | 307,340 | — | — |
| 1989-08-29 | $0.35 | $0.35 | 94,084 | — | — |
| 1989-08-28 | $0.35 | $0.35 | 59,586 | — | — |
| 1989-08-25 | $0.35 | $0.36 | 235,209 | — | — |
| 1989-08-24 | $0.35 | $0.36 | 285,387 | — | — |
| 1989-08-23 | $0.35 | $0.36 | 181,895 | — | — |
| 1989-08-22 | $0.35 | $0.36 | 172,487 | — | — |
| 1989-08-21 | $0.35 | $0.35 | 200,712 | — | — |
| 1989-08-18 | $0.35 | $0.36 | 131,717 | — | — |
| 1989-08-17 | $0.35 | $0.36 | 141,125 | — | — |
| 1989-08-16 | $0.35 | $0.36 | 75,267 | — | — |
| 1989-08-15 | $0.36 | $0.36 | 294,795 | — | — |
| 1989-08-14 | $0.35 | $0.36 | 269,706 | — | — |
| 1989-08-11 | $0.35 | $0.36 | 489,235 | — | — |
| 1989-08-10 | $0.35 | $0.36 | 533,140 | — | — |
| 1989-08-09 | $0.37 | $0.37 | 404,559 | — | — |
| 1989-08-08 | $0.37 | $0.38 | 109,764 | — | — |
| 1989-08-07 | $0.37 | $0.38 | 125,445 | — | — |
| 1989-08-04 | $0.38 | $0.38 | 97,220 | — | — |
| 1989-08-03 | $0.38 | $0.38 | 18,817 | — | — |
| 1989-08-02 | $0.38 | $0.38 | 109,764 | — | — |
| 1989-08-01 | $0.38 | $0.39 | 360,654 | — | — |
| 1989-07-31 | $0.38 | $0.39 | 153,670 | — | — |
| 1989-07-28 | $0.37 | $0.38 | 219,528 | — | — |
| 1989-07-27 | $0.38 | $0.38 | 128,581 | — | — |
| 1989-07-26 | $0.38 | $0.38 | 97,220 | — | — |
| 1989-07-25 | $0.38 | $0.38 | 75,267 | — | — |
| 1989-07-24 | $0.38 | $0.38 | 62,722 | — | — |
| 1989-07-21 | $0.38 | $0.39 | 21,953 | — | — |
| 1989-07-20 | $0.38 | $0.39 | 301,068 | — | — |
| 1989-07-19 | $0.39 | $0.39 | 219,528 | — | — |
| 1989-07-18 | $0.38 | $0.39 | 37,633 | — | — |
| 1989-07-17 | $0.38 | $0.38 | 37,633 | — | — |
| 1989-07-14 | $0.38 | $0.39 | 50,178 | — | — |
| 1989-07-13 | $0.37 | $0.38 | 188,167 | — | — |
| 1989-07-12 | $0.38 | $0.38 | 43,906 | — | — |
| 1989-07-11 | $0.38 | $0.38 | 310,476 | — | — |
| 1989-07-10 | $0.38 | $0.38 | 37,633 | — | — |
| 1989-07-07 | $0.38 | $0.39 | 392,015 | — | — |
| 1989-07-06 | $0.37 | $0.38 | 31,361 | — | — |
| 1989-07-05 | $0.37 | $0.38 | 31,361 | — | — |
| 1989-07-03 | $0.37 | $0.38 | 12,544 | — | — |
| 1989-06-30 | $0.37 | $0.38 | 68,995 | — | — |
| 1989-06-29 | $0.37 | $0.37 | 181,895 | — | — |
| 1989-06-28 | $0.37 | $0.38 | 47,042 | — | — |
| 1989-06-27 | $0.37 | $0.38 | 87,811 | — | — |
| 1989-06-26 | $0.37 | $0.37 | 65,859 | — | — |
| 1989-06-23 | $0.37 | $0.38 | 97,220 | — | — |
| 1989-06-22 | $0.37 | $0.37 | 137,989 | — | — |
| 1989-06-21 | $0.36 | $0.37 | 21,953 | — | — |
| 1989-06-20 | $0.37 | $0.37 | 68,995 | — | — |
| 1989-06-19 | $0.36 | $0.36 | 175,623 | — | — |
| 1989-06-16 | $0.36 | $0.37 | 103,492 | — | — |
| 1989-06-15 | $0.37 | $0.38 | 112,900 | — | — |
| 1989-06-14 | $0.37 | $0.37 | 181,895 | — | — |
| 1989-06-13 | $0.37 | $0.38 | 28,225 | — | — |
| 1989-06-12 | $0.37 | $0.37 | 119,173 | — | — |
| 1989-06-09 | $0.37 | $0.38 | 84,675 | — | — |
| 1989-06-08 | $0.38 | $0.39 | 50,178 | — | — |
| 1989-06-07 | $0.39 | $0.39 | 526,868 | — | — |
| 1989-06-06 | $0.39 | $0.39 | 370,062 | — | — |
| 1989-06-05 | $0.37 | $0.37 | 774,622 | — | — |
| 1989-06-02 | $0.36 | $0.37 | 511,188 | — | — |
| 1989-06-01 | $0.38 | $0.38 | 213,256 | — | — |
| 1989-05-31 | $0.37 | $0.37 | 282,251 | — | — |
| 1989-05-30 | $0.37 | $0.37 | 12,544 | — | — |
| 1989-05-26 | $0.36 | $0.37 | 260,298 | — | — |
| 1989-05-25 | $0.36 | $0.36 | 275,979 | — | — |
| 1989-05-24 | $0.37 | $0.37 | 150,534 | — | — |
| 1989-05-23 | $0.37 | $0.38 | 68,995 | — | — |
| 1989-05-22 | $0.37 | $0.38 | 75,267 | — | — |
| 1989-05-19 | $0.37 | $0.38 | 263,434 | — | — |
| 1989-05-18 | $0.37 | $0.37 | 517,460 | — | — |
| 1989-05-17 | $0.39 | $0.39 | 473,554 | — | — |
| 1989-05-16 | $0.35 | $0.35 | 141,125 | — | — |
| 1989-05-15 | $0.35 | $0.35 | 200,712 | — | — |
| 1989-05-12 | $0.34 | $0.35 | 567,638 | — | — |
| 1989-05-11 | $0.35 | $0.35 | 172,487 | — | — |
| 1989-05-10 | $0.34 | $0.35 | 50,178 | — | — |
| 1989-05-09 | $0.34 | $0.35 | 12,544 | — | — |
| 1989-05-08 | $0.34 | $0.34 | 206,984 | — | — |
| 1989-05-05 | $0.34 | $0.35 | 97,220 | — | — |
| 1989-05-04 | $0.34 | $0.34 | 266,570 | — | — |
| 1989-05-03 | $0.34 | $0.34 | 279,115 | — | — |
| 1989-05-02 | $0.33 | $0.34 | 573,910 | — | — |
| 1989-05-01 | $0.34 | $0.35 | 244,617 | — | — |
| 1989-04-28 | $0.34 | $0.35 | 188,167 | — | — |
| 1989-04-27 | $0.35 | $0.35 | 244,617 | — | — |
| 1989-04-26 | $0.35 | $0.36 | 125,445 | — | — |
| 1989-04-25 | $0.34 | $0.35 | 72,131 | — | — |
| 1989-04-24 | $0.34 | $0.35 | 40,770 | — | — |
| 1989-04-21 | $0.34 | $0.35 | 62,722 | — | — |
| 1989-04-20 | $0.34 | $0.34 | 181,895 | — | — |
| 1989-04-19 | $0.35 | $0.35 | 56,450 | — | — |
| 1989-04-18 | $0.35 | $0.35 | 238,345 | — | — |
| 1989-04-17 | $0.36 | $0.37 | 106,628 | — | — |
| 1989-04-14 | $0.36 | $0.36 | 175,623 | — | — |
| 1989-04-13 | $0.35 | $0.35 | 548,821 | — | — |
| 1989-04-12 | $0.38 | $0.38 | 43,906 | — | — |
| 1989-04-11 | $0.38 | $0.38 | 0 | — | — |
| 1989-04-10 | $0.38 | $0.38 | 56,450 | — | — |
| 1989-04-07 | $0.38 | $0.38 | 31,361 | — | — |
| 1989-04-06 | $0.38 | $0.39 | 90,947 | — | — |
| 1989-04-05 | $0.38 | $0.39 | 0 | — | — |
| 1989-04-04 | $0.38 | $0.39 | 119,173 | — | — |
| 1989-04-03 | $0.40 | $0.40 | 31,361 | — | — |
| 1989-03-31 | $0.39 | $0.40 | 40,770 | — | — |
| 1989-03-30 | $0.39 | $0.40 | 87,811 | — | — |
| 1989-03-29 | $0.39 | $0.40 | 15,681 | — | — |
| 1989-03-28 | $0.40 | $0.40 | 62,722 | — | — |
| 1989-03-27 | $0.40 | $0.40 | 9,408 | — | — |
| 1989-03-23 | $0.40 | $0.41 | 137,989 | — | — |
| 1989-03-22 | $0.42 | $0.43 | 68,995 | — | — |
| 1989-03-21 | $0.42 | $0.42 | 166,214 | — | — |
| 1989-03-20 | $0.41 | $0.42 | 131,717 | — | — |
| 1989-03-17 | $0.41 | $0.42 | 15,681 | — | — |
| 1989-03-16 | $0.41 | $0.42 | 43,906 | — | — |
| 1989-03-15 | $0.41 | $0.42 | 34,497 | — | — |
| 1989-03-14 | $0.42 | $0.42 | 0 | — | — |
| 1989-03-13 | $0.42 | $0.42 | 112,900 | — | — |
| 1989-03-10 | $0.41 | $0.42 | 84,675 | — | — |
| 1989-03-09 | $0.41 | $0.42 | 116,036 | — | — |
| 1989-03-08 | $0.42 | $0.42 | 12,544 | — | — |
| 1989-03-07 | $0.41 | $0.42 | 25,089 | — | — |
| 1989-03-06 | $0.42 | $0.42 | 125,445 | — | — |
| 1989-03-03 | $0.41 | $0.42 | 37,633 | — | — |
| 1989-03-02 | $0.42 | $0.43 | 81,539 | — | — |
| 1989-03-01 | $0.43 | $0.43 | 736,988 | — | — |
| 1989-02-28 | $0.43 | $0.44 | 448,465 | — | — |
| 1989-02-27 | $0.43 | $0.44 | 25,089 | — | — |
| 1989-02-24 | $0.43 | $0.44 | 169,350 | — | — |
| 1989-02-23 | $0.44 | $0.44 | 94,084 | — | — |
| 1989-02-22 | $0.44 | $0.44 | 137,989 | — | — |
| 1989-02-21 | $0.45 | $0.46 | 94,084 | — | — |
| 1989-02-17 | $0.45 | $0.46 | 43,906 | — | — |
| 1989-02-16 | $0.45 | $0.46 | 78,403 | — | — |
| 1989-02-15 | $0.45 | $0.46 | 0 | — | — |
| 1989-02-14 | $0.45 | $0.46 | 75,267 | — | — |
| 1989-02-13 | $0.45 | $0.46 | 59,586 | — | — |
| 1989-02-10 | $0.45 | $0.46 | 141,125 | — | — |
| 1989-02-09 | $0.45 | $0.46 | 94,084 | — | — |
| 1989-02-08 | $0.45 | $0.46 | 407,696 | — | — |
| 1989-02-07 | $0.44 | $0.44 | 116,036 | — | — |
| 1989-02-06 | $0.43 | $0.44 | 59,586 | — | — |
| 1989-02-03 | $0.43 | $0.44 | 68,995 | — | — |
| 1989-02-02 | $0.43 | $0.44 | 12,544 | — | — |
| 1989-02-01 | $0.43 | $0.44 | 81,539 | — | — |
| 1989-01-31 | $0.43 | $0.44 | 174,055 | — | — |
| 1989-01-30 | $0.42 | $0.42 | 225,801 | — | — |
| 1989-01-27 | $0.43 | $0.43 | 348,109 | — | — |
| 1989-01-26 | $0.43 | $0.43 | 183,463 | — | — |
| 1989-01-25 | $0.43 | $0.43 | 9,408 | — | — |
| 1989-01-24 | $0.43 | $0.44 | 75,267 | — | — |
| 1989-01-23 | $0.43 | $0.44 | 37,633 | — | — |
| 1989-01-20 | $0.43 | $0.43 | 315,180 | — | — |
| 1989-01-19 | $0.43 | $0.44 | 108,196 | — | — |
| 1989-01-18 | $0.43 | $0.44 | 1,223,087 | — | — |
| 1989-01-17 | $0.42 | $0.42 | 771,486 | — | — |
| 1989-01-16 | $0.40 | $0.40 | 103,492 | — | — |
| 1989-01-13 | $0.39 | $0.39 | 42,338 | — | — |
| 1989-01-12 | $0.39 | $0.39 | 61,154 | — | — |
| 1989-01-11 | $0.39 | $0.39 | 65,859 | — | — |
| 1989-01-10 | $0.39 | $0.39 | 235,209 | — | — |
| 1989-01-09 | $0.39 | $0.39 | 108,196 | — | — |
| 1989-01-06 | $0.40 | $0.40 | 18,817 | — | — |
| 1989-01-05 | $0.39 | $0.40 | 47,042 | — | — |
| 1989-01-04 | $0.40 | $0.40 | 136,421 | — | — |
| 1989-01-03 | $0.39 | $0.40 | 56,450 | — | — |