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
- 1983-08-26 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 | $0.76 | $0.77 | 1,873,473 | — | — |
| 1989-12-28 | $0.77 | $0.78 | 4,141,631 | — | — |
| 1989-12-27 | $0.75 | $0.76 | 2,416,806 | — | — |
| 1989-12-26 | $0.75 | $0.76 | 743,238 | — | — |
| 1989-12-22 | $0.76 | $0.76 | 2,001,618 | — | — |
| 1989-12-21 | $0.74 | $0.75 | 2,870,438 | — | — |
| 1989-12-20 | $0.72 | $0.73 | 7,924,458 | — | — |
| 1989-12-19 | $0.71 | $0.72 | 5,020,703 | — | — |
| 1989-12-18 | $0.73 | $0.74 | 3,395,830 | — | — |
| 1989-12-15 | $0.73 | $0.74 | 1,599,244 | — | — |
| 1989-12-14 | $0.72 | $0.73 | 2,109,259 | — | — |
| 1989-12-13 | $0.73 | $0.74 | 2,867,875 | — | — |
| 1989-12-12 | $0.74 | $0.75 | 3,083,157 | — | — |
| 1989-12-11 | $0.77 | $0.78 | 5,871,582 | — | — |
| 1989-12-08 | $0.79 | $0.80 | 2,091,319 | — | — |
| 1989-12-07 | $0.80 | $0.81 | 3,893,031 | — | — |
| 1989-12-06 | $0.85 | $0.86 | 253,726 | — | — |
| 1989-12-05 | $0.85 | $0.86 | 697,106 | — | — |
| 1989-12-04 | $0.84 | $0.85 | 653,537 | — | — |
| 1989-12-01 | $0.85 | $0.86 | 287,044 | — | — |
| 1989-11-30 | $0.82 | $0.83 | 307,547 | — | — |
| 1989-11-29 | $0.83 | $0.84 | 325,487 | — | — |
| 1989-11-28 | $0.82 | $0.83 | 1,799,149 | — | — |
| 1989-11-27 | $0.78 | $0.79 | 6,881,361 | — | — |
| 1989-11-24 | $0.81 | $0.82 | 663,789 | — | — |
| 1989-11-22 | $0.84 | $0.85 | 1,094,354 | — | — |
| 1989-11-21 | $0.89 | $0.89 | 1,012,342 | — | — |
| 1989-11-20 | $0.90 | $0.90 | 2,186,146 | — | — |
| 1989-11-17 | $0.93 | $0.93 | 4,556,820 | — | — |
| 1989-11-16 | $0.93 | $0.93 | 251,163 | — | — |
| 1989-11-15 | $0.90 | $0.90 | 263,978 | — | — |
| 1989-11-14 | $0.90 | $0.90 | 397,248 | — | — |
| 1989-11-13 | $0.92 | $0.92 | 566,399 | — | — |
| 1989-11-10 | $0.92 | $0.92 | 12,814 | — | — |
| 1989-11-09 | $0.92 | $0.92 | 169,151 | — | — |
| 1989-11-08 | $0.93 | $0.93 | 592,028 | — | — |
| 1989-11-07 | $0.93 | $0.93 | 107,641 | — | — |
| 1989-11-06 | $0.91 | $0.92 | 169,151 | — | — |
| 1989-11-03 | $0.92 | $0.92 | 235,786 | — | — |
| 1989-11-02 | $0.93 | $0.93 | 292,170 | — | — |
| 1989-11-01 | $0.91 | $0.91 | 82,013 | — | — |
| 1989-10-31 | $0.92 | $0.92 | 402,374 | — | — |
| 1989-10-30 | $0.91 | $0.91 | 317,798 | — | — |
| 1989-10-27 | $0.93 | $0.93 | 399,811 | — | — |
| 1989-10-26 | $0.92 | $0.92 | 138,396 | — | — |
| 1989-10-25 | $0.93 | $0.93 | 181,965 | — | — |
| 1989-10-24 | $0.92 | $0.92 | 228,097 | — | — |
| 1989-10-23 | $0.91 | $0.91 | 340,864 | — | — |
| 1989-10-20 | $0.93 | $0.93 | 158,899 | — | — |
| 1989-10-19 | $0.91 | $0.91 | 253,726 | — | — |
| 1989-10-18 | $0.91 | $0.91 | 397,248 | — | — |
| 1989-10-17 | $0.91 | $0.91 | 2,401,429 | — | — |
| 1989-10-16 | $0.91 | $0.91 | 1,735,077 | — | — |
| 1989-10-13 | $0.97 | $0.97 | 1,312,200 | — | — |
| 1989-10-12 | $0.99 | $0.99 | 717,609 | — | — |
| 1989-10-11 | $0.98 | $0.98 | 804,748 | — | — |
| 1989-10-10 | $0.97 | $0.97 | 89,701 | — | — |
| 1989-10-09 | $0.97 | $0.98 | 556,147 | — | — |
| 1989-10-06 | $0.96 | $0.96 | 2,680,784 | — | — |
| 1989-10-05 | $0.95 | $0.95 | 322,924 | — | — |
| 1989-10-04 | $0.95 | $0.95 | 712,484 | — | — |
| 1989-10-03 | $0.95 | $0.95 | 389,559 | — | — |
| 1989-10-02 | $0.95 | $0.95 | 310,110 | — | — |
| 1989-09-29 | $0.95 | $0.95 | 656,100 | — | — |
| 1989-09-28 | $0.93 | $0.93 | 184,528 | — | — |
| 1989-09-27 | $0.92 | $0.92 | 1,050,785 | — | — |
| 1989-09-26 | $0.93 | $0.93 | 3,049,840 | — | — |
| 1989-09-25 | $0.90 | $0.90 | 563,836 | — | — |
| 1989-09-22 | $0.91 | $0.91 | 504,889 | — | — |
| 1989-09-21 | $0.94 | $0.94 | 3,416,333 | — | — |
| 1989-09-20 | $0.98 | $0.98 | 466,446 | — | — |
| 1989-09-19 | $0.95 | $0.95 | 1,043,096 | — | — |
| 1989-09-18 | $0.96 | $0.96 | 48,695 | — | — |
| 1989-09-15 | $0.98 | $0.98 | 205,031 | — | — |
| 1989-09-14 | $0.98 | $0.98 | 248,600 | — | — |
| 1989-09-13 | $0.98 | $0.98 | 784,245 | — | — |
| 1989-09-12 | $0.96 | $0.96 | 120,456 | — | — |
| 1989-09-11 | $0.97 | $0.97 | 176,839 | — | — |
| 1989-09-08 | $0.97 | $0.97 | 287,044 | — | — |
| 1989-09-07 | $0.97 | $0.97 | 5,128,344 | — | — |
| 1989-09-06 | $0.94 | $0.94 | 907,263 | — | — |
| 1989-09-05 | $0.92 | $0.92 | 328,050 | — | — |
| 1989-09-01 | $0.91 | $0.91 | 643,286 | — | — |
| 1989-08-31 | $0.91 | $0.91 | 679,166 | — | — |
| 1989-08-30 | $0.89 | $0.90 | 1,291,697 | — | — |
| 1989-08-29 | $0.91 | $0.91 | 2,942,198 | — | — |
| 1989-08-28 | $0.89 | $0.89 | 322,924 | — | — |
| 1989-08-25 | $0.91 | $0.91 | 445,943 | — | — |
| 1989-08-24 | $0.90 | $0.90 | 897,012 | — | — |
| 1989-08-23 | $0.89 | $0.90 | 612,531 | — | — |
| 1989-08-22 | $0.88 | $0.88 | 745,801 | — | — |
| 1989-08-21 | $0.85 | $0.85 | 1,040,534 | — | — |
| 1989-08-18 | $0.90 | $0.90 | 835,502 | — | — |
| 1989-08-17 | $0.90 | $0.90 | 1,322,452 | — | — |
| 1989-08-16 | $0.92 | $0.92 | 376,745 | — | — |
| 1989-08-15 | $0.90 | $0.90 | 635,597 | — | — |
| 1989-08-14 | $0.93 | $0.93 | 566,399 | — | — |
| 1989-08-11 | $0.95 | $0.95 | 1,196,870 | — | — |
| 1989-08-10 | $0.97 | $0.97 | 184,528 | — | — |
| 1989-08-09 | $0.97 | $0.97 | 84,575 | — | — |
| 1989-08-08 | $0.95 | $0.95 | 74,324 | — | — |
| 1989-08-07 | $0.96 | $0.96 | 166,588 | — | — |
| 1989-08-04 | $0.97 | $0.97 | 615,094 | — | — |
| 1989-08-03 | $0.97 | $0.97 | 1,284,008 | — | — |
| 1989-08-02 | $0.95 | $0.95 | 386,996 | — | — |
| 1989-08-01 | $0.94 | $0.94 | 474,135 | — | — |
| 1989-07-31 | $0.95 | $0.95 | 958,521 | — | — |
| 1989-07-28 | $0.96 | $0.96 | 53,821 | — | — |
| 1989-07-27 | $0.96 | $0.96 | 102,516 | — | — |
| 1989-07-26 | $0.95 | $0.95 | 220,409 | — | — |
| 1989-07-25 | $0.93 | $0.93 | 1,389,087 | — | — |
| 1989-07-24 | $0.95 | $0.95 | 53,821 | — | — |
| 1989-07-21 | $0.97 | $0.97 | 266,541 | — | — |
| 1989-07-20 | $0.96 | $0.96 | 197,343 | — | — |
| 1989-07-19 | $0.95 | $0.95 | 925,204 | — | — |
| 1989-07-18 | $0.95 | $0.96 | 561,273 | — | — |
| 1989-07-17 | $0.96 | $0.96 | 128,145 | — | — |
| 1989-07-14 | $0.94 | $0.94 | 304,984 | — | — |
| 1989-07-13 | $0.95 | $0.95 | 41,006 | — | — |
| 1989-07-12 | $0.95 | $0.95 | 643,286 | — | — |
| 1989-07-11 | $0.95 | $0.95 | 576,650 | — | — |
| 1989-07-10 | $0.98 | $0.98 | 471,572 | — | — |
| 1989-07-07 | $0.96 | $0.96 | 2,155,391 | — | — |
| 1989-07-06 | $0.95 | $0.95 | 297,295 | — | — |
| 1989-07-05 | $0.95 | $0.95 | 276,792 | — | — |
| 1989-07-03 | $0.94 | $0.94 | 64,072 | — | — |
| 1989-06-30 | $0.94 | $0.94 | 325,487 | — | — |
| 1989-06-29 | $0.94 | $0.94 | 648,411 | — | — |
| 1989-06-28 | $0.94 | $0.94 | 638,160 | — | — |
| 1989-06-27 | $0.98 | $0.98 | 991,839 | — | — |
| 1989-06-26 | $0.99 | $0.99 | 694,543 | — | — |
| 1989-06-23 | $0.96 | $0.96 | 945,707 | — | — |
| 1989-06-22 | $0.91 | $0.91 | 1,235,313 | — | — |
| 1989-06-21 | $0.84 | $0.84 | 979,024 | — | — |
| 1989-06-20 | $0.84 | $0.84 | 1,970,863 | — | — |
| 1989-06-19 | $0.87 | $0.87 | 643,286 | — | — |
| 1989-06-16 | $0.86 | $0.86 | 1,606,932 | — | — |
| 1989-06-15 | $0.88 | $0.88 | 251,163 | — | — |
| 1989-06-14 | $0.90 | $0.90 | 648,411 | — | — |
| 1989-06-13 | $0.95 | $0.95 | 1,412,153 | — | — |
| 1989-06-12 | $0.99 | $0.99 | 417,751 | — | — |
| 1989-06-09 | $0.99 | $0.99 | 1,322,452 | — | — |
| 1989-06-08 | $1.00 | $1.01 | 1,237,876 | — | — |
| 1989-06-07 | $1.04 | $1.05 | 2,288,661 | — | — |
| 1989-06-06 | $1.01 | $1.02 | 3,513,723 | — | — |
| 1989-06-05 | $0.99 | $1.00 | 1,817,089 | — | — |
| 1989-06-02 | $0.99 | $1.00 | 1,284,008 | — | — |
| 1989-06-01 | $0.94 | $0.94 | 1,081,540 | — | — |
| 1989-05-31 | $0.91 | $0.91 | 199,905 | — | — |
| 1989-05-30 | $0.91 | $0.91 | 433,129 | — | — |
| 1989-05-26 | $0.91 | $0.91 | 410,063 | — | — |
| 1989-05-25 | $0.90 | $0.90 | 625,345 | — | — |
| 1989-05-24 | $0.90 | $0.90 | 1,855,533 | — | — |
| 1989-05-23 | $0.92 | $0.92 | 1,004,653 | — | — |
| 1989-05-22 | $0.93 | $0.93 | 643,286 | — | — |
| 1989-05-19 | $0.90 | $0.90 | 597,154 | — | — |
| 1989-05-18 | $0.89 | $0.89 | 1,852,970 | — | — |
| 1989-05-17 | $0.84 | $0.84 | 732,987 | — | — |
| 1989-05-16 | $0.83 | $0.83 | 674,040 | — | — |
| 1989-05-15 | $0.82 | $0.83 | 394,685 | — | — |
| 1989-05-12 | $0.84 | $0.84 | 161,462 | — | — |
| 1989-05-11 | $0.83 | $0.83 | 527,955 | — | — |
| 1989-05-10 | $0.82 | $0.82 | 399,811 | — | — |
| 1989-05-09 | $0.82 | $0.82 | 2,849,934 | — | — |
| 1989-05-08 | $0.79 | $0.79 | 691,980 | — | — |
| 1989-05-05 | $0.81 | $0.81 | 1,204,559 | — | — |
| 1989-05-04 | $0.80 | $0.80 | 287,044 | — | — |
| 1989-05-03 | $0.81 | $0.81 | 843,191 | — | — |
| 1989-05-02 | $0.80 | $0.80 | 105,079 | — | — |
| 1989-05-01 | $0.81 | $0.81 | 1,614,621 | — | — |
| 1989-04-28 | $0.80 | $0.80 | 87,138 | — | — |
| 1989-04-27 | $0.81 | $0.81 | 1,945,234 | — | — |
| 1989-04-26 | $0.80 | $0.80 | 789,370 | — | — |
| 1989-04-25 | $0.81 | $0.81 | 1,355,769 | — | — |
| 1989-04-24 | $0.81 | $0.81 | 1,020,030 | — | — |
| 1989-04-21 | $0.80 | $0.80 | 320,361 | — | — |
| 1989-04-20 | $0.80 | $0.80 | 625,345 | — | — |
| 1989-04-19 | $0.81 | $0.81 | 105,079 | — | — |
| 1989-04-18 | $0.81 | $0.81 | 635,597 | — | — |
| 1989-04-17 | $0.78 | $0.78 | 130,707 | — | — |
| 1989-04-14 | $0.78 | $0.78 | 146,085 | — | — |
| 1989-04-13 | $0.78 | $0.78 | 251,163 | — | — |
| 1989-04-12 | $0.80 | $0.80 | 571,525 | — | — |
| 1989-04-11 | $0.79 | $0.79 | 187,091 | — | — |
| 1989-04-10 | $0.77 | $0.77 | 1,360,895 | — | — |
| 1989-04-07 | $0.77 | $0.77 | 366,493 | — | — |
| 1989-04-06 | $0.75 | $0.75 | 140,959 | — | — |
| 1989-04-05 | $0.76 | $0.76 | 130,707 | — | — |
| 1989-04-04 | $0.76 | $0.76 | 556,147 | — | — |
| 1989-04-03 | $0.76 | $0.76 | 515,141 | — | — |
| 1989-03-31 | $0.77 | $0.77 | 48,695 | — | — |
| 1989-03-30 | $0.79 | $0.79 | 722,735 | — | — |
| 1989-03-29 | $0.78 | $0.78 | 379,308 | — | — |
| 1989-03-28 | $0.79 | $0.79 | 1,353,206 | — | — |
| 1989-03-27 | $0.77 | $0.77 | 92,264 | — | — |
| 1989-03-23 | $0.76 | $0.76 | 164,025 | — | — |
| 1989-03-22 | $0.75 | $0.75 | 671,477 | — | — |
| 1989-03-21 | $0.75 | $0.75 | 99,953 | — | — |
| 1989-03-20 | $0.75 | $0.75 | 117,893 | — | — |
| 1989-03-17 | $0.77 | $0.77 | 199,905 | — | — |
| 1989-03-16 | $0.76 | $0.76 | 66,635 | — | — |
| 1989-03-15 | $0.76 | $0.76 | 53,821 | — | — |
| 1989-03-14 | $0.77 | $0.77 | 440,817 | — | — |
| 1989-03-13 | $0.75 | $0.75 | 15,377 | — | — |
| 1989-03-10 | $0.77 | $0.77 | 5,371,819 | — | — |
| 1989-03-09 | $0.77 | $0.77 | 1,232,750 | — | — |
| 1989-03-08 | $0.76 | $0.76 | 194,780 | — | — |
| 1989-03-07 | $0.76 | $0.76 | 174,277 | — | — |
| 1989-03-06 | $0.76 | $0.76 | 979,024 | — | — |
| 1989-03-03 | $0.76 | $0.76 | 2,427,057 | — | — |
| 1989-03-02 | $0.75 | $0.75 | 535,644 | — | — |
| 1989-03-01 | $0.74 | $0.74 | 1,153,301 | — | — |
| 1989-02-28 | $0.76 | $0.76 | 1,148,175 | — | — |
| 1989-02-27 | $0.77 | $0.77 | 543,333 | — | — |
| 1989-02-24 | $0.77 | $0.77 | 835,502 | — | — |
| 1989-02-23 | $0.77 | $0.77 | 261,415 | — | — |
| 1989-02-22 | $0.79 | $0.79 | 263,978 | — | — |
| 1989-02-21 | $0.78 | $0.78 | 1,004,653 | — | — |
| 1989-02-17 | $0.78 | $0.78 | 53,821 | — | — |
| 1989-02-16 | $0.78 | $0.78 | 169,151 | — | — |
| 1989-02-15 | $0.79 | $0.79 | 907,263 | — | — |
| 1989-02-14 | $0.79 | $0.79 | 2,670,532 | — | — |
| 1989-02-13 | $0.77 | $0.77 | 510,015 | — | — |
| 1989-02-10 | $0.77 | $0.77 | 1,250,691 | — | — |
| 1989-02-09 | $0.79 | $0.79 | 630,471 | — | — |
| 1989-02-08 | $0.78 | $0.78 | 1,483,914 | — | — |
| 1989-02-07 | $0.78 | $0.78 | 2,434,746 | — | — |
| 1989-02-06 | $0.78 | $0.78 | 671,477 | — | — |
| 1989-02-03 | $0.76 | $0.76 | 758,616 | — | — |
| 1989-02-02 | $0.77 | $0.77 | 1,376,272 | — | — |
| 1989-02-01 | $0.77 | $0.77 | 194,780 | — | — |
| 1989-01-31 | $0.76 | $0.76 | 2,616,711 | — | — |
| 1989-01-30 | $0.79 | $0.79 | 3,641,868 | — | — |
| 1989-01-27 | $0.80 | $0.80 | 3,236,931 | — | — |
| 1989-01-26 | $0.79 | $0.79 | 1,906,791 | — | — |
| 1989-01-25 | $0.78 | $0.78 | 1,260,942 | — | — |
| 1989-01-24 | $0.77 | $0.77 | 1,314,763 | — | — |
| 1989-01-23 | $0.76 | $0.76 | 625,345 | — | — |
| 1989-01-20 | $0.76 | $0.76 | 1,309,637 | — | — |
| 1989-01-19 | $0.77 | $0.77 | 3,052,403 | — | — |
| 1989-01-18 | $0.75 | $0.75 | 476,698 | — | — |
| 1989-01-17 | $0.75 | $0.75 | 1,522,357 | — | — |
| 1989-01-16 | $0.73 | $0.73 | 105,079 | — | — |
| 1989-01-13 | $0.73 | $0.73 | 279,355 | — | — |
| 1989-01-12 | $0.73 | $0.73 | 486,949 | — | — |
| 1989-01-11 | $0.73 | $0.73 | 558,710 | — | — |
| 1989-01-10 | $0.73 | $0.73 | 604,842 | — | — |
| 1989-01-09 | $0.75 | $0.75 | 1,117,420 | — | — |
| 1989-01-06 | $0.74 | $0.74 | 2,283,536 | — | — |
| 1989-01-05 | $0.69 | $0.69 | 584,339 | — | — |
| 1989-01-04 | $0.70 | $0.70 | 1,432,656 | — | — |
| 1989-01-03 | $0.69 | $0.69 | 374,182 | — | — |