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
- 1987-08-10 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 | $0.77 | $0.79 | 129,023 | — | — |
| 1989-12-28 | $0.75 | $0.77 | 8,204 | — | — |
| 1989-12-27 | $0.79 | $0.80 | 41,019 | — | — |
| 1989-12-26 | $0.79 | $0.80 | 53,698 | — | — |
| 1989-12-22 | $0.77 | $0.79 | 325,915 | — | — |
| 1989-12-21 | $0.75 | $0.77 | 56,681 | — | — |
| 1989-12-20 | $0.74 | $0.75 | 27,595 | — | — |
| 1989-12-19 | $0.74 | $0.75 | 140,956 | — | — |
| 1989-12-18 | $0.75 | $0.77 | 26,849 | — | — |
| 1989-12-15 | $0.77 | $0.79 | 20,882 | — | — |
| 1989-12-14 | $0.77 | $0.79 | 22,374 | — | — |
| 1989-12-13 | $0.79 | $0.80 | 20,137 | — | — |
| 1989-12-12 | $0.79 | $0.80 | 67,122 | — | — |
| 1989-12-11 | $0.80 | $0.82 | 27,595 | — | — |
| 1989-12-08 | $0.82 | $0.84 | 37,290 | — | — |
| 1989-12-07 | $0.82 | $0.84 | 9,695 | — | — |
| 1989-12-06 | $0.84 | $0.85 | 26,849 | — | — |
| 1989-12-05 | $0.84 | $0.85 | 28,340 | — | — |
| 1989-12-04 | $0.85 | $0.87 | 45,494 | — | — |
| 1989-12-01 | $0.85 | $0.87 | 46,240 | — | — |
| 1989-11-30 | $0.87 | $0.89 | 20,137 | — | — |
| 1989-11-29 | $0.89 | $0.91 | 6,712 | — | — |
| 1989-11-28 | $0.92 | $0.94 | 34,307 | — | — |
| 1989-11-27 | $0.91 | $0.92 | 8,204 | — | — |
| 1989-11-24 | $0.91 | $0.92 | 22,374 | — | — |
| 1989-11-22 | $0.87 | $0.89 | 14,170 | — | — |
| 1989-11-21 | $0.89 | $0.91 | 67,122 | — | — |
| 1989-11-20 | $0.87 | $0.89 | 11,933 | — | — |
| 1989-11-17 | $0.89 | $0.91 | 33,561 | — | — |
| 1989-11-16 | $0.87 | $0.89 | 17,899 | — | — |
| 1989-11-15 | $0.84 | $0.85 | 26,103 | — | — |
| 1989-11-14 | $0.84 | $0.85 | 9,695 | — | — |
| 1989-11-13 | $0.85 | $0.87 | 16,408 | — | — |
| 1989-11-10 | $0.85 | $0.87 | 52,206 | — | — |
| 1989-11-09 | $0.84 | $0.85 | 14,170 | — | — |
| 1989-11-08 | $0.85 | $0.87 | 17,153 | — | — |
| 1989-11-07 | $0.85 | $0.87 | 58,918 | — | — |
| 1989-11-06 | $0.87 | $0.89 | 158,110 | — | — |
| 1989-11-03 | $0.92 | $0.94 | 82,784 | — | — |
| 1989-11-02 | $0.89 | $0.90 | 35,053 | — | — |
| 1989-11-01 | $0.89 | $0.90 | 35,053 | — | — |
| 1989-10-31 | $0.84 | $0.85 | 167,805 | — | — |
| 1989-10-30 | $0.80 | $0.82 | 80,546 | — | — |
| 1989-10-27 | $0.74 | $0.75 | 36,544 | — | — |
| 1989-10-26 | $0.75 | $0.77 | 80,546 | — | — |
| 1989-10-25 | $0.79 | $0.80 | 14,170 | — | — |
| 1989-10-24 | $0.80 | $0.82 | 2,983 | — | — |
| 1989-10-23 | $0.79 | $0.80 | 52,952 | — | — |
| 1989-10-20 | $0.79 | $0.80 | 11,933 | — | — |
| 1989-10-19 | $0.79 | $0.80 | 36,544 | — | — |
| 1989-10-18 | $0.79 | $0.80 | 35,798 | — | — |
| 1989-10-17 | $0.80 | $0.82 | 23,120 | — | — |
| 1989-10-16 | $0.80 | $0.82 | 101,429 | — | — |
| 1989-10-13 | $0.84 | $0.85 | 98,446 | — | — |
| 1989-10-12 | $0.89 | $0.90 | 46,240 | — | — |
| 1989-10-11 | $0.91 | $0.92 | 263,267 | — | — |
| 1989-10-10 | $0.84 | $0.85 | 162,584 | — | — |
| 1989-10-09 | $0.72 | $0.73 | 54,443 | — | — |
| 1989-10-06 | $0.79 | $0.80 | 73,834 | — | — |
| 1989-10-05 | $0.82 | $0.83 | 46,985 | — | — |
| 1989-10-04 | $0.87 | $0.89 | 77,563 | — | — |
| 1989-10-03 | $0.89 | $0.90 | 9,695 | — | — |
| 1989-10-02 | $0.91 | $0.92 | 82,784 | — | — |
| 1989-09-29 | $0.89 | $0.90 | 159,601 | — | — |
| 1989-09-28 | $0.97 | $0.99 | 8,204 | — | — |
| 1989-09-27 | $0.97 | $0.99 | 44,002 | — | — |
| 1989-09-26 | $0.99 | $1.01 | 13,424 | — | — |
| 1989-09-25 | $1.01 | $1.02 | 23,866 | — | — |
| 1989-09-22 | $0.99 | $1.01 | 284,896 | — | — |
| 1989-09-21 | $1.01 | $1.02 | 78,309 | — | — |
| 1989-09-20 | $0.97 | $0.99 | 84,275 | — | — |
| 1989-09-19 | $0.97 | $0.99 | 32,815 | — | — |
| 1989-09-18 | $1.02 | $1.04 | 44,002 | — | — |
| 1989-09-15 | $1.01 | $1.02 | 9,695 | — | — |
| 1989-09-14 | $1.01 | $1.02 | 70,105 | — | — |
| 1989-09-13 | $1.02 | $1.04 | 17,153 | — | — |
| 1989-09-12 | $1.02 | $1.04 | 34,307 | — | — |
| 1989-09-11 | $1.06 | $1.07 | 15,662 | — | — |
| 1989-09-08 | $1.04 | $1.06 | 15,662 | — | — |
| 1989-09-07 | $1.04 | $1.06 | 15,662 | — | — |
| 1989-09-06 | $1.06 | $1.07 | 22,374 | — | — |
| 1989-09-05 | $1.04 | $1.06 | 11,933 | — | — |
| 1989-09-01 | $1.01 | $1.02 | 18,645 | — | — |
| 1989-08-31 | $1.02 | $1.04 | 13,424 | — | — |
| 1989-08-30 | $1.02 | $1.04 | 29,086 | — | — |
| 1989-08-29 | $1.02 | $1.04 | 31,324 | — | — |
| 1989-08-28 | $1.02 | $1.04 | 11,933 | — | — |
| 1989-08-25 | $1.04 | $1.06 | 14,170 | — | — |
| 1989-08-24 | $1.02 | $1.04 | 9,695 | — | — |
| 1989-08-23 | $1.02 | $1.04 | 13,424 | — | — |
| 1989-08-22 | $1.02 | $1.04 | 61,901 | — | — |
| 1989-08-21 | $1.04 | $1.06 | 25,357 | — | — |
| 1989-08-18 | $1.06 | $1.07 | 3,729 | — | — |
| 1989-08-17 | $1.07 | $1.09 | 16,408 | — | — |
| 1989-08-16 | $1.06 | $1.07 | 17,153 | — | — |
| 1989-08-15 | $1.06 | $1.07 | 57,427 | — | — |
| 1989-08-14 | $1.06 | $1.07 | 85,767 | — | — |
| 1989-08-11 | $1.07 | $1.09 | 38,036 | — | — |
| 1989-08-10 | $1.09 | $1.10 | 147,668 | — | — |
| 1989-08-09 | $1.07 | $1.09 | 92,479 | — | — |
| 1989-08-08 | $1.09 | $1.10 | 41,019 | — | — |
| 1989-08-07 | $1.17 | $1.19 | 72,343 | — | — |
| 1989-08-04 | $1.12 | $1.14 | 26,849 | — | — |
| 1989-08-03 | $1.09 | $1.10 | 746 | — | — |
| 1989-08-02 | $1.09 | $1.10 | 23,866 | — | — |
| 1989-08-01 | $1.09 | $1.10 | 70,105 | — | — |
| 1989-07-31 | $1.04 | $1.05 | 93,225 | — | — |
| 1989-07-28 | $1.11 | $1.12 | 17,899 | — | — |
| 1989-07-27 | $1.11 | $1.12 | 43,256 | — | — |
| 1989-07-26 | $1.12 | $1.14 | 29,832 | — | — |
| 1989-07-25 | $1.12 | $1.14 | 23,120 | — | — |
| 1989-07-24 | $1.12 | $1.14 | 32,069 | — | — |
| 1989-07-21 | $1.11 | $1.12 | 66,376 | — | — |
| 1989-07-20 | $1.16 | $1.17 | 739,088 | — | — |
| 1989-07-19 | $1.26 | $1.27 | 161,093 | — | — |
| 1989-07-18 | $1.27 | $1.29 | 208,824 | — | — |
| 1989-07-17 | $1.29 | $1.31 | 348,289 | — | — |
| 1989-07-14 | $1.17 | $1.19 | 67,122 | — | — |
| 1989-07-13 | $1.19 | $1.21 | 39,527 | — | — |
| 1989-07-12 | $1.16 | $1.17 | 24,611 | — | — |
| 1989-07-11 | $1.16 | $1.17 | 50,714 | — | — |
| 1989-07-10 | $1.16 | $1.17 | 55,189 | — | — |
| 1989-07-07 | $1.16 | $1.17 | 25,357 | — | — |
| 1989-07-06 | $1.14 | $1.16 | 33,561 | — | — |
| 1989-07-05 | $1.17 | $1.19 | 114,107 | — | — |
| 1989-07-03 | $1.09 | $1.10 | 27,595 | — | — |
| 1989-06-30 | $1.11 | $1.12 | 63,393 | — | — |
| 1989-06-29 | $1.07 | $1.09 | 67,122 | — | — |
| 1989-06-28 | $1.06 | $1.07 | 8,950 | — | — |
| 1989-06-27 | $1.07 | $1.09 | 17,899 | — | — |
| 1989-06-26 | $1.11 | $1.12 | 26,849 | — | — |
| 1989-06-23 | $1.11 | $1.12 | 20,882 | — | — |
| 1989-06-22 | $1.12 | $1.14 | 126,786 | — | — |
| 1989-06-21 | $1.12 | $1.14 | 58,918 | — | — |
| 1989-06-20 | $1.12 | $1.14 | 87,259 | — | — |
| 1989-06-19 | $1.06 | $1.07 | 6,712 | — | — |
| 1989-06-16 | $1.04 | $1.05 | 90,242 | — | — |
| 1989-06-15 | $1.07 | $1.09 | 42,511 | — | — |
| 1989-06-14 | $1.09 | $1.10 | 525,043 | — | — |
| 1989-06-13 | $1.04 | $1.05 | 67,122 | — | — |
| 1989-06-12 | $1.04 | $1.05 | 42,511 | — | — |
| 1989-06-09 | $1.04 | $1.05 | 278,929 | — | — |
| 1989-06-08 | $1.11 | $1.12 | 79,055 | — | — |
| 1989-06-07 | $1.11 | $1.12 | 41,019 | — | — |
| 1989-06-06 | $1.11 | $1.12 | 61,156 | — | — |
| 1989-06-05 | $1.12 | $1.14 | 746 | — | — |
| 1989-06-02 | $1.12 | $1.14 | 120,820 | — | — |
| 1989-06-01 | $1.12 | $1.14 | 29,832 | — | — |
| 1989-05-31 | $1.11 | $1.12 | 29,086 | — | — |
| 1989-05-30 | $1.12 | $1.14 | 0 | — | — |
| 1989-05-26 | $1.12 | $1.14 | 32,069 | — | — |
| 1989-05-25 | $1.14 | $1.16 | 44,002 | — | — |
| 1989-05-24 | $1.12 | $1.14 | 59,664 | — | — |
| 1989-05-23 | $1.14 | $1.16 | 37,290 | — | — |
| 1989-05-22 | $1.12 | $1.14 | 225,977 | — | — |
| 1989-05-19 | $1.16 | $1.17 | 461,650 | — | — |
| 1989-05-18 | $1.17 | $1.19 | 38,036 | — | — |
| 1989-05-17 | $1.16 | $1.17 | 400,495 | — | — |
| 1989-05-16 | $1.16 | $1.17 | 132,007 | — | — |
| 1989-05-15 | $1.17 | $1.19 | 23,866 | — | — |
| 1989-05-12 | $1.21 | $1.22 | 25,357 | — | — |
| 1989-05-11 | $1.21 | $1.22 | 73,088 | — | — |
| 1989-05-10 | $1.21 | $1.22 | 56,681 | — | — |
| 1989-05-09 | $1.16 | $1.17 | 72,343 | — | — |
| 1989-05-08 | $1.21 | $1.22 | 45,494 | — | — |
| 1989-05-05 | $1.19 | $1.20 | 132,752 | — | — |
| 1989-05-04 | $1.19 | $1.20 | 123,057 | — | — |
| 1989-05-03 | $1.12 | $1.14 | 100,683 | — | — |
| 1989-05-02 | $1.17 | $1.19 | 167,059 | — | — |
| 1989-05-01 | $1.24 | $1.25 | 51,460 | — | — |
| 1989-04-28 | $1.22 | $1.24 | 72,343 | — | — |
| 1989-04-27 | $1.21 | $1.22 | 136,481 | — | — |
| 1989-04-26 | $1.24 | $1.25 | 35,053 | — | — |
| 1989-04-25 | $1.24 | $1.25 | 26,849 | — | — |
| 1989-04-24 | $1.19 | $1.20 | 45,494 | — | — |
| 1989-04-21 | $1.19 | $1.20 | 50,714 | — | — |
| 1989-04-20 | $1.21 | $1.22 | 107,395 | — | — |
| 1989-04-19 | $1.21 | $1.22 | 26,849 | — | — |
| 1989-04-18 | $1.21 | $1.22 | 63,393 | — | — |
| 1989-04-17 | $1.21 | $1.22 | 24,611 | — | — |
| 1989-04-14 | $1.21 | $1.22 | 117,836 | — | — |
| 1989-04-13 | $1.21 | $1.22 | 78,309 | — | — |
| 1989-04-12 | $1.21 | $1.22 | 126,040 | — | — |
| 1989-04-11 | $1.21 | $1.22 | 69,359 | — | — |
| 1989-04-10 | $1.17 | $1.19 | 67,868 | — | — |
| 1989-04-07 | $1.19 | $1.20 | 44,002 | — | — |
| 1989-04-06 | $1.22 | $1.24 | 21,628 | — | — |
| 1989-04-05 | $1.26 | $1.27 | 20,882 | — | — |
| 1989-04-04 | $1.26 | $1.27 | 228,961 | — | — |
| 1989-04-03 | $1.26 | $1.27 | 36,544 | — | — |
| 1989-03-31 | $1.24 | $1.25 | 42,511 | — | — |
| 1989-03-30 | $1.27 | $1.29 | 82,784 | — | — |
| 1989-03-29 | $1.27 | $1.29 | 24,611 | — | — |
| 1989-03-28 | $1.27 | $1.29 | 82,784 | — | — |
| 1989-03-27 | $1.26 | $1.27 | 55,935 | — | — |
| 1989-03-23 | $1.26 | $1.27 | 55,189 | — | — |
| 1989-03-22 | $1.27 | $1.29 | 289,370 | — | — |
| 1989-03-21 | $1.26 | $1.27 | 82,784 | — | — |
| 1989-03-20 | $1.24 | $1.25 | 92,479 | — | — |
| 1989-03-17 | $1.24 | $1.25 | 151,397 | — | — |
| 1989-03-16 | $1.24 | $1.25 | 234,927 | — | — |
| 1989-03-15 | $1.24 | $1.25 | 145,431 | — | — |
| 1989-03-14 | $1.27 | $1.29 | 209,570 | — | — |
| 1989-03-13 | $1.27 | $1.29 | 202,858 | — | — |
| 1989-03-10 | $1.24 | $1.25 | 64,139 | — | — |
| 1989-03-09 | $1.26 | $1.27 | 222,994 | — | — |
| 1989-03-08 | $1.21 | $1.22 | 87,259 | — | — |
| 1989-03-07 | $1.22 | $1.24 | 155,126 | — | — |
| 1989-03-06 | $1.21 | $1.22 | 236,419 | — | — |
| 1989-03-03 | $1.21 | $1.22 | 111,124 | — | — |
| 1989-03-02 | $1.21 | $1.22 | 74,580 | — | — |
| 1989-03-01 | $1.19 | $1.20 | 103,666 | — | — |
| 1989-02-28 | $1.19 | $1.20 | 330,389 | — | — |
| 1989-02-27 | $1.17 | $1.19 | 117,091 | — | — |
| 1989-02-24 | $1.17 | $1.19 | 143,194 | — | — |
| 1989-02-23 | $1.12 | $1.14 | 138,719 | — | — |
| 1989-02-22 | $1.14 | $1.15 | 269,980 | — | — |
| 1989-02-21 | $1.11 | $1.12 | 107,395 | — | — |
| 1989-02-17 | $1.11 | $1.12 | 76,817 | — | — |
| 1989-02-16 | $1.11 | $1.12 | 373,646 | — | — |
| 1989-02-15 | $1.11 | $1.12 | 108,887 | — | — |
| 1989-02-14 | $1.09 | $1.10 | 114,853 | — | — |
| 1989-02-13 | $1.07 | $1.08 | 944,929 | — | — |
| 1989-02-10 | $1.04 | $1.05 | 23,866 | — | — |
| 1989-02-09 | $1.06 | $1.07 | 109,633 | — | — |
| 1989-02-08 | $1.06 | $1.07 | 111,870 | — | — |
| 1989-02-07 | $1.06 | $1.07 | 79,801 | — | — |
| 1989-02-06 | $1.06 | $1.07 | 287,133 | — | — |
| 1989-02-03 | $1.02 | $1.03 | 140,956 | — | — |
| 1989-02-02 | $1.04 | $1.05 | 145,431 | — | — |
| 1989-02-01 | $1.04 | $1.05 | 274,454 | — | — |
| 1989-01-31 | $1.02 | $1.03 | 454,938 | — | — |
| 1989-01-30 | $1.01 | $1.01 | 36,544 | — | — |
| 1989-01-27 | $1.01 | $1.01 | 67,122 | — | — |
| 1989-01-26 | $1.01 | $1.01 | 96,208 | — | — |
| 1989-01-25 | $0.99 | $1.00 | 114,853 | — | — |
| 1989-01-24 | $1.02 | $1.03 | 194,654 | — | — |
| 1989-01-23 | $1.02 | $1.03 | 99,191 | — | — |
| 1989-01-20 | $1.04 | $1.05 | 343,068 | — | — |
| 1989-01-19 | $1.01 | $1.01 | 158,855 | — | — |
| 1989-01-18 | $1.01 | $1.01 | 243,131 | — | — |
| 1989-01-17 | $0.99 | $1.00 | 304,286 | — | — |
| 1989-01-16 | $0.99 | $1.00 | 96,208 | — | — |
| 1989-01-13 | $0.96 | $0.96 | 76,072 | — | — |
| 1989-01-12 | $0.94 | $0.95 | 93,971 | — | — |
| 1989-01-11 | $0.97 | $0.98 | 230,452 | — | — |
| 1989-01-10 | $0.89 | $0.90 | 173,026 | — | — |
| 1989-01-09 | $0.87 | $0.88 | 72,343 | — | — |
| 1989-01-06 | $0.82 | $0.83 | 20,137 | — | — |
| 1989-01-05 | $0.79 | $0.79 | 29,086 | — | — |
| 1989-01-04 | $0.77 | $0.78 | 26,849 | — | — |
| 1989-01-03 | $0.77 | $0.78 | 0 | — | — |