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
- 1975-10-31 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 | $2.69 | $2.69 | 791,200 | — | — |
| 1989-12-28 | $2.72 | $2.72 | 467,200 | — | — |
| 1989-12-27 | $2.69 | $2.69 | 627,600 | — | — |
| 1989-12-26 | $2.81 | $2.81 | 362,400 | — | — |
| 1989-12-22 | $2.66 | $2.66 | 316,800 | — | — |
| 1989-12-21 | $2.50 | $2.50 | 251,200 | — | — |
| 1989-12-20 | $2.50 | $2.50 | 244,400 | — | — |
| 1989-12-19 | $2.47 | $2.47 | 165,200 | — | — |
| 1989-12-18 | $2.53 | $2.53 | 418,000 | — | — |
| 1989-12-15 | $2.47 | $2.47 | 742,400 | — | — |
| 1989-12-14 | $2.59 | $2.59 | 1,072,000 | — | — |
| 1989-12-13 | $2.63 | $2.62 | 914,400 | — | — |
| 1989-12-12 | $2.56 | $2.56 | 1,258,400 | — | — |
| 1989-12-11 | $2.59 | $2.59 | 2,068,400 | — | — |
| 1989-12-08 | $2.50 | $2.50 | 627,600 | — | — |
| 1989-12-07 | $2.41 | $2.41 | 585,200 | — | — |
| 1989-12-06 | $2.36 | $2.36 | 742,400 | — | — |
| 1989-12-05 | $2.31 | $2.31 | 1,069,200 | — | — |
| 1989-12-04 | $2.19 | $2.19 | 51,200 | — | — |
| 1989-12-01 | $2.17 | $2.17 | 277,200 | — | — |
| 1989-11-30 | $2.17 | $2.17 | 65,200 | — | — |
| 1989-11-29 | $2.13 | $2.12 | 425,600 | — | — |
| 1989-11-28 | $2.16 | $2.16 | 540,800 | — | — |
| 1989-11-27 | $2.30 | $2.30 | 1,176,000 | — | — |
| 1989-11-24 | $2.27 | $2.27 | 360,400 | — | — |
| 1989-11-22 | $2.27 | $2.27 | 476,400 | — | — |
| 1989-11-21 | $2.28 | $2.28 | 716,000 | — | — |
| 1989-11-20 | $2.34 | $2.34 | 497,600 | — | — |
| 1989-11-17 | $2.30 | $2.30 | 707,600 | — | — |
| 1989-11-16 | $2.25 | $2.25 | 705,600 | — | — |
| 1989-11-15 | $2.25 | $2.25 | 790,000 | — | — |
| 1989-11-14 | $2.16 | $2.16 | 158,400 | — | — |
| 1989-11-13 | $2.14 | $2.14 | 684,400 | — | — |
| 1989-11-10 | $2.09 | $2.09 | 416,400 | — | — |
| 1989-11-09 | $2.06 | $2.06 | 140,000 | — | — |
| 1989-11-08 | $2.03 | $2.03 | 246,400 | — | — |
| 1989-11-07 | $2.00 | $2.00 | 728,400 | — | — |
| 1989-11-06 | $2.00 | $2.00 | 1,256,400 | — | — |
| 1989-11-03 | $1.97 | $1.97 | 116,800 | — | — |
| 1989-11-02 | $1.94 | $1.94 | 389,600 | — | — |
| 1989-11-01 | $2.00 | $2.00 | 97,200 | — | — |
| 1989-10-31 | $2.00 | $2.00 | 1,460,400 | — | — |
| 1989-10-30 | $1.88 | $1.87 | 190,000 | — | — |
| 1989-10-27 | $1.89 | $1.89 | 492,400 | — | — |
| 1989-10-26 | $1.94 | $1.94 | 162,400 | — | — |
| 1989-10-25 | $1.98 | $1.98 | 533,600 | — | — |
| 1989-10-24 | $2.03 | $2.03 | 1,011,200 | — | — |
| 1989-10-23 | $2.09 | $2.09 | 542,000 | — | — |
| 1989-10-20 | $2.16 | $2.16 | 1,506,800 | — | — |
| 1989-10-19 | $2.03 | $2.03 | 4,190,400 | — | — |
| 1989-10-18 | $2.00 | $2.00 | 553,200 | — | — |
| 1989-10-17 | $1.94 | $1.94 | 297,600 | — | — |
| 1989-10-16 | $1.94 | $1.94 | 1,408,800 | — | — |
| 1989-10-13 | $1.94 | $1.94 | 1,728,000 | — | — |
| 1989-10-12 | $1.97 | $1.97 | 2,065,200 | — | — |
| 1989-10-11 | $1.72 | $1.72 | 194,800 | — | — |
| 1989-10-10 | $1.77 | $1.77 | 162,000 | — | — |
| 1989-10-09 | $1.81 | $1.81 | 14,800 | — | — |
| 1989-10-06 | $1.78 | $1.78 | 102,000 | — | — |
| 1989-10-05 | $1.78 | $1.78 | 185,200 | — | — |
| 1989-10-04 | $1.80 | $1.80 | 2,779,200 | — | — |
| 1989-10-03 | $1.81 | $1.81 | 78,400 | — | — |
| 1989-10-02 | $1.81 | $1.81 | 501,200 | — | — |
| 1989-09-29 | $1.75 | $1.75 | 76,400 | — | — |
| 1989-09-28 | $1.80 | $1.80 | 1,378,400 | — | — |
| 1989-09-27 | $1.75 | $1.75 | 61,600 | — | — |
| 1989-09-26 | $1.78 | $1.78 | 254,400 | — | — |
| 1989-09-25 | $1.75 | $1.75 | 628,400 | — | — |
| 1989-09-22 | $1.80 | $1.80 | 527,600 | — | — |
| 1989-09-21 | $1.81 | $1.81 | 288,800 | — | — |
| 1989-09-20 | $1.78 | $1.78 | 231,200 | — | — |
| 1989-09-19 | $1.77 | $1.77 | 284,000 | — | — |
| 1989-09-18 | $1.75 | $1.75 | 154,800 | — | — |
| 1989-09-15 | $1.75 | $1.75 | 366,400 | — | — |
| 1989-09-14 | $1.78 | $1.78 | 108,800 | — | — |
| 1989-09-13 | $1.78 | $1.78 | 1,004,800 | — | — |
| 1989-09-12 | $1.83 | $1.83 | 538,000 | — | — |
| 1989-09-11 | $1.78 | $1.78 | 564,400 | — | — |
| 1989-09-08 | $1.75 | $1.75 | 414,000 | — | — |
| 1989-09-07 | $1.78 | $1.78 | 1,688,400 | — | — |
| 1989-09-06 | $1.75 | $1.75 | 206,800 | — | — |
| 1989-09-05 | $1.84 | $1.84 | 394,000 | — | — |
| 1989-09-01 | $1.78 | $1.78 | 221,600 | — | — |
| 1989-08-31 | $1.78 | $1.78 | 902,400 | — | — |
| 1989-08-30 | $1.83 | $1.83 | 956,400 | — | — |
| 1989-08-29 | $1.86 | $1.86 | 2,569,200 | — | — |
| 1989-08-28 | $1.89 | $1.89 | 2,214,000 | — | — |
| 1989-08-25 | $1.78 | $1.78 | 1,244,000 | — | — |
| 1989-08-24 | $1.78 | $1.78 | 2,729,600 | — | — |
| 1989-08-23 | $1.69 | $1.69 | 2,946,000 | — | — |
| 1989-08-22 | $1.56 | $1.56 | 476,400 | — | — |
| 1989-08-21 | $1.52 | $1.52 | 628,800 | — | — |
| 1989-08-18 | $1.59 | $1.59 | 1,381,200 | — | — |
| 1989-08-17 | $1.48 | $1.48 | 823,600 | — | — |
| 1989-08-16 | $1.47 | $1.47 | 320,800 | — | — |
| 1989-08-15 | $1.47 | $1.47 | 676,800 | — | — |
| 1989-08-14 | $1.50 | $1.50 | 500,000 | — | — |
| 1989-08-11 | $1.47 | $1.47 | 1,488,400 | — | — |
| 1989-08-10 | $1.50 | $1.50 | 2,936,800 | — | — |
| 1989-08-09 | $1.31 | $1.31 | 924,400 | — | — |
| 1989-08-08 | $1.34 | $1.34 | 423,600 | — | — |
| 1989-08-07 | $1.25 | $1.25 | 348,400 | — | — |
| 1989-08-04 | $1.28 | $1.28 | 652,000 | — | — |
| 1989-08-03 | $1.25 | $1.25 | 233,600 | — | — |
| 1989-08-02 | $1.23 | $1.23 | 532,800 | — | — |
| 1989-08-01 | $1.22 | $1.22 | 210,000 | — | — |
| 1989-07-31 | $1.22 | $1.22 | 169,600 | — | — |
| 1989-07-28 | $1.27 | $1.27 | 454,800 | — | — |
| 1989-07-27 | $1.27 | $1.27 | 142,400 | — | — |
| 1989-07-26 | $1.27 | $1.27 | 408,000 | — | — |
| 1989-07-25 | $1.25 | $1.25 | 433,200 | — | — |
| 1989-07-24 | $1.27 | $1.27 | 987,600 | — | — |
| 1989-07-21 | $1.23 | $1.23 | 695,200 | — | — |
| 1989-07-20 | $1.25 | $1.25 | 467,600 | — | — |
| 1989-07-19 | $1.30 | $1.30 | 548,800 | — | — |
| 1989-07-18 | $1.30 | $1.30 | 602,400 | — | — |
| 1989-07-17 | $1.28 | $1.28 | 1,165,200 | — | — |
| 1989-07-14 | $1.31 | $1.31 | 521,200 | — | — |
| 1989-07-13 | $1.39 | $1.39 | 1,091,600 | — | — |
| 1989-07-12 | $1.34 | $1.34 | 1,121,600 | — | — |
| 1989-07-11 | $1.27 | $1.27 | 1,764,400 | — | — |
| 1989-07-10 | $1.25 | $1.25 | 295,200 | — | — |
| 1989-07-07 | $1.23 | $1.23 | 445,200 | — | — |
| 1989-07-06 | $1.20 | $1.20 | 62,800 | — | — |
| 1989-07-05 | $1.17 | $1.17 | 59,600 | — | — |
| 1989-07-03 | $1.16 | $1.16 | 4,000 | — | — |
| 1989-06-30 | $1.20 | $1.20 | 197,600 | — | — |
| 1989-06-29 | $1.22 | $1.22 | 442,400 | — | — |
| 1989-06-28 | $1.23 | $1.23 | 905,600 | — | — |
| 1989-06-27 | $1.13 | $1.12 | 385,200 | — | — |
| 1989-06-26 | $1.16 | $1.16 | 397,600 | — | — |
| 1989-06-23 | $1.16 | $1.16 | 605,200 | — | — |
| 1989-06-22 | $1.09 | $1.09 | 508,000 | — | — |
| 1989-06-21 | $1.06 | $1.06 | 199,200 | — | — |
| 1989-06-20 | $1.06 | $1.06 | 164,800 | — | — |
| 1989-06-19 | $1.06 | $1.06 | 125,200 | — | — |
| 1989-06-16 | $1.11 | $1.11 | 50,000 | — | — |
| 1989-06-15 | $1.06 | $1.06 | 169,200 | — | — |
| 1989-06-14 | $1.11 | $1.11 | 474,400 | — | — |
| 1989-06-13 | $1.13 | $1.12 | 112,400 | — | — |
| 1989-06-12 | $1.09 | $1.09 | 78,000 | — | — |
| 1989-06-09 | $1.09 | $1.09 | 108,000 | — | — |
| 1989-06-08 | $1.16 | $1.16 | 625,600 | — | — |
| 1989-06-07 | $1.16 | $1.16 | 372,000 | — | — |
| 1989-06-06 | $1.17 | $1.17 | 326,800 | — | — |
| 1989-06-05 | $1.19 | $1.19 | 169,200 | — | — |
| 1989-06-02 | $1.19 | $1.19 | 235,200 | — | — |
| 1989-06-01 | $1.19 | $1.19 | 292,000 | — | — |
| 1989-05-31 | $1.20 | $1.20 | 190,000 | — | — |
| 1989-05-30 | $1.20 | $1.20 | 872,800 | — | — |
| 1989-05-26 | $1.19 | $1.19 | 95,200 | — | — |
| 1989-05-25 | $1.19 | $1.19 | 269,600 | — | — |
| 1989-05-24 | $1.14 | $1.14 | 437,600 | — | — |
| 1989-05-23 | $1.13 | $1.12 | 89,600 | — | — |
| 1989-05-22 | $1.16 | $1.16 | 144,400 | — | — |
| 1989-05-19 | $1.16 | $1.16 | 198,000 | — | — |
| 1989-05-18 | $1.19 | $1.19 | 669,200 | — | — |
| 1989-05-17 | $1.20 | $1.20 | 688,000 | — | — |
| 1989-05-16 | $1.20 | $1.20 | 202,000 | — | — |
| 1989-05-15 | $1.19 | $1.19 | 109,600 | — | — |
| 1989-05-12 | $1.17 | $1.17 | 132,000 | — | — |
| 1989-05-11 | $1.19 | $1.19 | 682,800 | — | — |
| 1989-05-10 | $1.19 | $1.19 | 392,000 | — | — |
| 1989-05-09 | $1.16 | $1.16 | 726,800 | — | — |
| 1989-05-08 | $1.19 | $1.19 | 320,800 | — | — |
| 1989-05-05 | $1.22 | $1.22 | 294,400 | — | — |
| 1989-05-04 | $1.19 | $1.19 | 310,800 | — | — |
| 1989-05-03 | $1.22 | $1.22 | 500,400 | — | — |
| 1989-05-02 | $1.22 | $1.22 | 402,000 | — | — |
| 1989-05-01 | $1.20 | $1.20 | 626,000 | — | — |
| 1989-04-28 | $1.22 | $1.22 | 596,400 | — | — |
| 1989-04-27 | $1.22 | $1.22 | 530,800 | — | — |
| 1989-04-26 | $1.20 | $1.20 | 501,200 | — | — |
| 1989-04-25 | $1.17 | $1.17 | 862,800 | — | — |
| 1989-04-24 | $1.25 | $1.25 | 2,012,000 | — | — |
| 1989-04-21 | $1.25 | $1.25 | 5,222,400 | — | — |
| 1989-04-20 | $1.28 | $1.28 | 3,488,400 | — | — |
| 1989-04-19 | $1.13 | $1.12 | 1,569,200 | — | — |
| 1989-04-18 | $1.11 | $1.11 | 136,400 | — | — |
| 1989-04-17 | $1.09 | $1.09 | 514,800 | — | — |
| 1989-04-14 | $1.09 | $1.09 | 1,916,000 | — | — |
| 1989-04-13 | $1.09 | $1.09 | 1,154,000 | — | — |
| 1989-04-12 | $1.11 | $1.11 | 1,407,600 | — | — |
| 1989-04-11 | $0.97 | $0.97 | 262,800 | — | — |
| 1989-04-10 | $0.97 | $0.97 | 971,200 | — | — |
| 1989-04-07 | $1.00 | $1.00 | 381,600 | — | — |
| 1989-04-06 | $1.00 | $1.00 | 102,400 | — | — |
| 1989-04-05 | $1.00 | $1.00 | 431,200 | — | — |
| 1989-04-04 | $1.00 | $1.00 | 385,600 | — | — |
| 1989-04-03 | $1.06 | $1.06 | 316,800 | — | — |
| 1989-03-31 | $1.03 | $1.03 | 3,705,200 | — | — |
| 1989-03-30 | $1.03 | $1.03 | 6,148,000 | — | — |
| 1989-03-29 | $0.92 | $0.92 | 1,912,800 | — | — |
| 1989-03-28 | $0.89 | $0.89 | 1,513,200 | — | — |
| 1989-03-27 | $0.89 | $0.89 | 44,800 | — | — |
| 1989-03-23 | $0.89 | $0.89 | 243,600 | — | — |
| 1989-03-22 | $0.89 | $0.89 | 137,600 | — | — |
| 1989-03-21 | $0.92 | $0.92 | 82,400 | — | — |
| 1989-03-20 | $0.92 | $0.92 | 84,400 | — | — |
| 1989-03-17 | $0.91 | $0.91 | 457,200 | — | — |
| 1989-03-16 | $0.91 | $0.91 | 627,200 | — | — |
| 1989-03-15 | $0.92 | $0.92 | 169,200 | — | — |
| 1989-03-14 | $0.94 | $0.94 | 354,000 | — | — |
| 1989-03-13 | $0.94 | $0.94 | 159,600 | — | — |
| 1989-03-10 | $0.94 | $0.94 | 341,600 | — | — |
| 1989-03-09 | $0.94 | $0.94 | 628,000 | — | — |
| 1989-03-08 | $0.94 | $0.94 | 107,200 | — | — |
| 1989-03-07 | $0.91 | $0.91 | 542,800 | — | — |
| 1989-03-06 | $0.94 | $0.94 | 707,600 | — | — |
| 1989-03-03 | $0.94 | $0.94 | 784,000 | — | — |
| 1989-03-02 | $0.91 | $0.91 | 1,050,000 | — | — |
| 1989-03-01 | $0.88 | $0.87 | 2,929,200 | — | — |
| 1989-02-28 | $0.89 | $0.89 | 1,710,000 | — | — |
| 1989-02-27 | $0.83 | $0.83 | 104,800 | — | — |
| 1989-02-24 | $0.80 | $0.80 | 104,400 | — | — |
| 1989-02-23 | $0.81 | $0.81 | 68,800 | — | — |
| 1989-02-22 | $0.80 | $0.80 | 415,200 | — | — |
| 1989-02-21 | $0.84 | $0.84 | 380,000 | — | — |
| 1989-02-17 | $0.83 | $0.83 | 361,200 | — | — |
| 1989-02-16 | $0.78 | $0.78 | 434,400 | — | — |
| 1989-02-15 | $0.78 | $0.78 | 850,800 | — | — |
| 1989-02-14 | $0.75 | $0.75 | 157,600 | — | — |
| 1989-02-13 | $0.72 | $0.72 | 461,600 | — | — |
| 1989-02-10 | $0.75 | $0.75 | 487,600 | — | — |
| 1989-02-09 | $0.75 | $0.75 | 358,400 | — | — |
| 1989-02-08 | $0.72 | $0.72 | 149,600 | — | — |
| 1989-02-07 | $0.75 | $0.75 | 309,600 | — | — |
| 1989-02-06 | $0.72 | $0.72 | 201,600 | — | — |
| 1989-02-03 | $0.72 | $0.72 | 372,000 | — | — |
| 1989-02-02 | $0.77 | $0.77 | 180,000 | — | — |
| 1989-02-01 | $0.77 | $0.77 | 50,000 | — | — |
| 1989-01-31 | $0.77 | $0.77 | 61,600 | — | — |
| 1989-01-30 | $0.78 | $0.78 | 268,800 | — | — |
| 1989-01-27 | $0.78 | $0.78 | 199,600 | — | — |
| 1989-01-26 | $0.78 | $0.78 | 131,600 | — | — |
| 1989-01-25 | $0.77 | $0.77 | 134,400 | — | — |
| 1989-01-24 | $0.75 | $0.75 | 260,800 | — | — |
| 1989-01-23 | $0.77 | $0.77 | 369,600 | — | — |
| 1989-01-20 | $0.78 | $0.78 | 292,800 | — | — |
| 1989-01-19 | $0.78 | $0.78 | 720,000 | — | — |
| 1989-01-18 | $0.73 | $0.73 | 434,000 | — | — |
| 1989-01-17 | $0.73 | $0.73 | 1,160,400 | — | — |
| 1989-01-16 | $0.72 | $0.72 | 61,200 | — | — |
| 1989-01-13 | $0.70 | $0.70 | 308,000 | — | — |
| 1989-01-12 | $0.70 | $0.70 | 170,400 | — | — |
| 1989-01-11 | $0.70 | $0.70 | 292,800 | — | — |
| 1989-01-10 | $0.72 | $0.72 | 262,400 | — | — |
| 1989-01-09 | $0.72 | $0.72 | 376,400 | — | — |
| 1989-01-06 | $0.67 | $0.67 | 758,000 | — | — |
| 1989-01-05 | $0.64 | $0.64 | 152,000 | — | — |
| 1989-01-04 | $0.66 | $0.66 | 183,600 | — | — |
| 1989-01-03 | $0.66 | $0.66 | 102,800 | — | — |