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 | $1.79 | $1.79 | 364,800 | — | — |
| 1989-12-28 | $1.48 | $1.48 | 600 | — | — |
| 1989-12-27 | $1.48 | $1.48 | 3,300 | — | — |
| 1989-12-26 | $1.48 | $1.48 | 9,300 | — | — |
| 1989-12-22 | $1.48 | $1.48 | 2,400 | — | — |
| 1989-12-21 | $1.48 | $1.48 | 6,000 | — | — |
| 1989-12-20 | $1.50 | $1.50 | 22,800 | — | — |
| 1989-12-19 | $1.48 | $1.48 | 37,500 | — | — |
| 1989-12-18 | $1.50 | $1.50 | 73,800 | — | — |
| 1989-12-15 | $1.54 | $1.54 | 20,400 | — | — |
| 1989-12-14 | $1.54 | $1.54 | 8,100 | — | — |
| 1989-12-13 | $1.46 | $1.46 | 26,700 | — | — |
| 1989-12-12 | $1.50 | $1.50 | 113,700 | — | — |
| 1989-12-11 | $1.48 | $1.48 | 99,300 | — | — |
| 1989-12-08 | $1.42 | $1.42 | 13,500 | — | — |
| 1989-12-07 | $1.50 | $1.50 | 37,800 | — | — |
| 1989-12-06 | $1.44 | $1.44 | 75,000 | — | — |
| 1989-12-05 | $1.46 | $1.46 | 135,900 | — | — |
| 1989-12-04 | $1.44 | $1.44 | 30,600 | — | — |
| 1989-12-01 | $1.42 | $1.42 | 6,000 | — | — |
| 1989-11-30 | $1.44 | $1.44 | 89,100 | — | — |
| 1989-11-29 | $1.42 | $1.42 | 51,000 | — | — |
| 1989-11-28 | $1.42 | $1.42 | 96,900 | — | — |
| 1989-11-27 | $1.48 | $1.48 | 148,200 | — | — |
| 1989-11-24 | $1.42 | $1.42 | 36,300 | — | — |
| 1989-11-22 | $1.33 | $1.33 | 2,400 | — | — |
| 1989-11-21 | $1.38 | $1.37 | 66,600 | — | — |
| 1989-11-20 | $1.42 | $1.42 | 11,400 | — | — |
| 1989-11-17 | $1.42 | $1.42 | 82,500 | — | — |
| 1989-11-16 | $1.42 | $1.42 | 79,800 | — | — |
| 1989-11-15 | $1.42 | $1.42 | 84,900 | — | — |
| 1989-11-14 | $1.46 | $1.46 | 204,300 | — | — |
| 1989-11-13 | $1.50 | $1.50 | 93,000 | — | — |
| 1989-11-10 | $1.48 | $1.48 | 99,000 | — | — |
| 1989-11-09 | $1.40 | $1.40 | 231,900 | — | — |
| 1989-11-08 | $1.38 | $1.37 | 77,400 | — | — |
| 1989-11-07 | $1.33 | $1.33 | 68,700 | — | — |
| 1989-11-06 | $1.27 | $1.27 | 209,400 | — | — |
| 1989-11-03 | $1.40 | $1.40 | 119,400 | — | — |
| 1989-11-02 | $1.44 | $1.44 | 51,900 | — | — |
| 1989-11-01 | $1.56 | $1.56 | 6,300 | — | — |
| 1989-10-31 | $1.50 | $1.50 | 44,400 | — | — |
| 1989-10-30 | $1.54 | $1.54 | 47,400 | — | — |
| 1989-10-27 | $1.54 | $1.54 | 115,200 | — | — |
| 1989-10-26 | $1.63 | $1.63 | 146,100 | — | — |
| 1989-10-25 | $1.63 | $1.63 | 37,500 | — | — |
| 1989-10-24 | $1.67 | $1.67 | 20,700 | — | — |
| 1989-10-23 | $1.67 | $1.67 | 74,400 | — | — |
| 1989-10-20 | $1.73 | $1.73 | 280,500 | — | — |
| 1989-10-19 | $1.60 | $1.60 | 6,000 | — | — |
| 1989-10-18 | $1.63 | $1.63 | 59,100 | — | — |
| 1989-10-17 | $1.60 | $1.60 | 113,400 | — | — |
| 1989-10-16 | $1.63 | $1.63 | 221,700 | — | — |
| 1989-10-13 | $1.75 | $1.75 | 276,000 | — | — |
| 1989-10-12 | $2.00 | $2.00 | 363,900 | — | — |
| 1989-10-11 | $1.90 | $1.90 | 169,500 | — | — |
| 1989-10-10 | $1.85 | $1.85 | 112,500 | — | — |
| 1989-10-09 | $1.85 | $1.85 | 59,100 | — | — |
| 1989-10-06 | $1.96 | $1.96 | 508,200 | — | — |
| 1989-10-05 | $1.96 | $1.96 | 444,600 | — | — |
| 1989-10-04 | $1.75 | $1.75 | 217,800 | — | — |
| 1989-10-03 | $1.75 | $1.75 | 238,800 | — | — |
| 1989-10-02 | $1.75 | $1.75 | 198,600 | — | — |
| 1989-09-29 | $1.67 | $1.67 | 12,600 | — | — |
| 1989-09-28 | $1.63 | $1.63 | 111,900 | — | — |
| 1989-09-27 | $1.63 | $1.63 | 87,600 | — | — |
| 1989-09-26 | $1.67 | $1.67 | 29,700 | — | — |
| 1989-09-25 | $1.65 | $1.65 | 6,600 | — | — |
| 1989-09-22 | $1.69 | $1.69 | 27,000 | — | — |
| 1989-09-21 | $1.67 | $1.67 | 115,500 | — | — |
| 1989-09-20 | $1.71 | $1.71 | 131,700 | — | — |
| 1989-09-19 | $1.67 | $1.67 | 76,800 | — | — |
| 1989-09-18 | $1.63 | $1.63 | 64,500 | — | — |
| 1989-09-15 | $1.67 | $1.67 | 96,900 | — | — |
| 1989-09-14 | $1.67 | $1.67 | 123,000 | — | — |
| 1989-09-13 | $1.71 | $1.71 | 238,800 | — | — |
| 1989-09-12 | $1.67 | $1.67 | 309,900 | — | — |
| 1989-09-11 | $1.63 | $1.63 | 108,300 | — | — |
| 1989-09-08 | $1.60 | $1.60 | 454,200 | — | — |
| 1989-09-07 | $1.63 | $1.63 | 830,400 | — | — |
| 1989-09-06 | $1.58 | $1.58 | 1,037,100 | — | — |
| 1989-09-05 | $1.65 | $1.65 | 1,167,000 | — | — |
| 1989-09-01 | $1.50 | $1.50 | 382,200 | — | — |
| 1989-08-31 | $1.31 | $1.31 | 532,800 | — | — |
| 1989-08-30 | $1.13 | $1.12 | 106,500 | — | — |
| 1989-08-29 | $1.06 | $1.06 | 88,500 | — | — |
| 1989-08-28 | $1.04 | $1.04 | 9,300 | — | — |
| 1989-08-25 | $1.04 | $1.04 | 42,300 | — | — |
| 1989-08-24 | $1.02 | $1.02 | 7,800 | — | — |
| 1989-08-23 | $1.06 | $1.06 | 77,700 | — | — |
| 1989-08-22 | $1.04 | $1.04 | 93,300 | — | — |
| 1989-08-21 | $1.08 | $1.08 | 9,900 | — | — |
| 1989-08-18 | $1.10 | $1.10 | 72,000 | — | — |
| 1989-08-17 | $1.08 | $1.08 | 27,000 | — | — |
| 1989-08-16 | $1.15 | $1.15 | 31,500 | — | — |
| 1989-08-15 | $1.17 | $1.17 | 47,100 | — | — |
| 1989-08-14 | $1.17 | $1.17 | 28,800 | — | — |
| 1989-08-11 | $1.13 | $1.12 | 54,900 | — | — |
| 1989-08-10 | $1.17 | $1.17 | 98,400 | — | — |
| 1989-08-09 | $1.17 | $1.17 | 28,500 | — | — |
| 1989-08-08 | $1.17 | $1.17 | 113,100 | — | — |
| 1989-08-07 | $1.17 | $1.17 | 2,400 | — | — |
| 1989-08-04 | $1.19 | $1.19 | 7,800 | — | — |
| 1989-08-03 | $1.21 | $1.21 | 22,200 | — | — |
| 1989-08-02 | $1.17 | $1.17 | 5,100 | — | — |
| 1989-08-01 | $1.17 | $1.17 | 16,500 | — | — |
| 1989-07-31 | $1.17 | $1.17 | 82,500 | — | — |
| 1989-07-28 | $1.17 | $1.17 | 36,000 | — | — |
| 1989-07-27 | $1.17 | $1.17 | 118,500 | — | — |
| 1989-07-26 | $1.17 | $1.17 | 36,600 | — | — |
| 1989-07-25 | $1.25 | $1.25 | 16,500 | — | — |
| 1989-07-24 | $1.27 | $1.27 | 12,000 | — | — |
| 1989-07-21 | $1.27 | $1.27 | 55,500 | — | — |
| 1989-07-20 | $1.25 | $1.25 | 112,500 | — | — |
| 1989-07-19 | $1.23 | $1.23 | 256,800 | — | — |
| 1989-07-18 | $1.17 | $1.17 | 49,800 | — | — |
| 1989-07-17 | $1.19 | $1.19 | 103,500 | — | — |
| 1989-07-14 | $1.19 | $1.19 | 113,100 | — | — |
| 1989-07-13 | $1.23 | $1.23 | 103,800 | — | — |
| 1989-07-12 | $1.19 | $1.19 | 126,300 | — | — |
| 1989-07-11 | $1.23 | $1.23 | 98,700 | — | — |
| 1989-07-10 | $1.25 | $1.25 | 128,100 | — | — |
| 1989-07-07 | $1.25 | $1.25 | 178,200 | — | — |
| 1989-07-06 | $1.19 | $1.19 | 119,100 | — | — |
| 1989-07-05 | $1.15 | $1.15 | 92,100 | — | — |
| 1989-07-03 | $1.17 | $1.17 | 83,100 | — | — |
| 1989-06-30 | $1.19 | $1.19 | 171,600 | — | — |
| 1989-06-29 | $1.13 | $1.12 | 116,700 | — | — |
| 1989-06-28 | $1.15 | $1.15 | 150,000 | — | — |
| 1989-06-27 | $1.13 | $1.12 | 222,300 | — | — |
| 1989-06-26 | $1.08 | $1.08 | 128,400 | — | — |
| 1989-06-23 | $1.08 | $1.08 | 528,900 | — | — |
| 1989-06-22 | $0.94 | $0.94 | 112,800 | — | — |
| 1989-06-21 | $0.88 | $0.87 | 25,800 | — | — |
| 1989-06-20 | $0.88 | $0.87 | 46,800 | — | — |
| 1989-06-19 | $0.88 | $0.87 | 52,800 | — | — |
| 1989-06-16 | $0.92 | $0.92 | 94,800 | — | — |
| 1989-06-15 | $0.90 | $0.90 | 295,800 | — | — |
| 1989-06-14 | $0.94 | $0.94 | 112,500 | — | — |
| 1989-06-13 | $0.85 | $0.85 | 31,200 | — | — |
| 1989-06-12 | $0.83 | $0.83 | 172,800 | — | — |
| 1989-06-09 | $0.81 | $0.81 | 85,500 | — | — |
| 1989-06-08 | $0.79 | $0.79 | 243,000 | — | — |
| 1989-06-07 | $0.73 | $0.73 | 69,900 | — | — |
| 1989-06-06 | $0.71 | $0.71 | 214,500 | — | — |
| 1989-06-05 | $0.75 | $0.75 | 198,900 | — | — |
| 1989-06-02 | $0.79 | $0.79 | 33,900 | — | — |
| 1989-06-01 | $0.79 | $0.79 | 51,600 | — | — |
| 1989-05-31 | $0.79 | $0.79 | 45,000 | — | — |
| 1989-05-30 | $0.79 | $0.79 | 15,600 | — | — |
| 1989-05-26 | $0.77 | $0.77 | 14,400 | — | — |
| 1989-05-25 | $0.77 | $0.77 | 21,600 | — | — |
| 1989-05-24 | $0.77 | $0.77 | 1,200 | — | — |
| 1989-05-23 | $0.77 | $0.77 | 15,000 | — | — |
| 1989-05-22 | $0.77 | $0.77 | 7,500 | — | — |
| 1989-05-19 | $0.77 | $0.77 | 48,900 | — | — |
| 1989-05-18 | $0.81 | $0.81 | 35,700 | — | — |
| 1989-05-17 | $0.85 | $0.85 | 222,300 | — | — |
| 1989-05-16 | $0.85 | $0.85 | 63,600 | — | — |
| 1989-05-15 | $0.90 | $0.90 | 124,500 | — | — |
| 1989-05-12 | $0.88 | $0.87 | 9,900 | — | — |
| 1989-05-11 | $0.88 | $0.87 | 7,500 | — | — |
| 1989-05-10 | $0.88 | $0.87 | 48,000 | — | — |
| 1989-05-09 | $0.90 | $0.90 | 17,700 | — | — |
| 1989-05-08 | $0.92 | $0.92 | 10,500 | — | — |
| 1989-05-05 | $0.92 | $0.92 | 170,100 | — | — |
| 1989-05-04 | $0.88 | $0.87 | 104,400 | — | — |
| 1989-05-03 | $0.88 | $0.87 | 88,800 | — | — |
| 1989-05-02 | $0.88 | $0.87 | 12,600 | — | — |
| 1989-05-01 | $0.88 | $0.87 | 24,000 | — | — |
| 1989-04-28 | $0.88 | $0.87 | 5,400 | — | — |
| 1989-04-27 | $0.85 | $0.85 | 4,500 | — | — |
| 1989-04-26 | $0.90 | $0.90 | 1,500 | — | — |
| 1989-04-25 | $0.88 | $0.87 | 242,100 | — | — |
| 1989-04-24 | $0.85 | $0.85 | 0 | — | — |
| 1989-04-21 | $0.85 | $0.85 | 180,900 | — | — |
| 1989-04-20 | $0.85 | $0.85 | 108,000 | — | — |
| 1989-04-19 | $0.85 | $0.85 | 11,400 | — | — |
| 1989-04-18 | $0.85 | $0.85 | 111,300 | — | — |
| 1989-04-17 | $0.88 | $0.87 | 55,800 | — | — |
| 1989-04-14 | $0.88 | $0.87 | 1,800 | — | — |
| 1989-04-13 | $0.88 | $0.87 | 60,600 | — | — |
| 1989-04-12 | $0.88 | $0.87 | 106,200 | — | — |
| 1989-04-11 | $0.88 | $0.87 | 24,300 | — | — |
| 1989-04-10 | $0.88 | $0.87 | 89,100 | — | — |
| 1989-04-07 | $0.90 | $0.90 | 92,700 | — | — |
| 1989-04-06 | $0.90 | $0.90 | 7,200 | — | — |
| 1989-04-05 | $0.88 | $0.87 | 21,600 | — | — |
| 1989-04-04 | $0.90 | $0.90 | 254,100 | — | — |
| 1989-04-03 | $0.88 | $0.87 | 61,200 | — | — |
| 1989-03-31 | $0.90 | $0.90 | 85,200 | — | — |
| 1989-03-30 | $0.85 | $0.85 | 2,400 | — | — |
| 1989-03-29 | $0.85 | $0.85 | 3,000 | — | — |
| 1989-03-28 | $0.85 | $0.85 | 3,600 | — | — |
| 1989-03-27 | $0.85 | $0.85 | 3,000 | — | — |
| 1989-03-23 | $0.85 | $0.85 | 12,300 | — | — |
| 1989-03-22 | $0.85 | $0.85 | 6,000 | — | — |
| 1989-03-21 | $0.85 | $0.85 | 10,800 | — | — |
| 1989-03-20 | $0.88 | $0.87 | 50,100 | — | — |
| 1989-03-17 | $0.90 | $0.90 | 22,800 | — | — |
| 1989-03-16 | $0.88 | $0.87 | 3,600 | — | — |
| 1989-03-15 | $0.89 | $0.89 | 70,500 | — | — |
| 1989-03-14 | $0.88 | $0.87 | 104,700 | — | — |
| 1989-03-13 | $0.90 | $0.90 | 20,100 | — | — |
| 1989-03-10 | $0.92 | $0.92 | 59,400 | — | — |
| 1989-03-09 | $0.88 | $0.87 | 18,600 | — | — |
| 1989-03-08 | $0.92 | $0.92 | 136,200 | — | — |
| 1989-03-07 | $0.83 | $0.83 | 46,200 | — | — |
| 1989-03-06 | $0.79 | $0.79 | 54,600 | — | — |
| 1989-03-03 | $0.79 | $0.79 | 268,500 | — | — |
| 1989-03-02 | $0.79 | $0.79 | 312,300 | — | — |
| 1989-03-01 | $0.81 | $0.81 | 89,400 | — | — |
| 1989-02-28 | $0.75 | $0.75 | 492,300 | — | — |
| 1989-02-27 | $0.75 | $0.75 | 228,300 | — | — |
| 1989-02-24 | $0.79 | $0.79 | 252,900 | — | — |
| 1989-02-23 | $0.81 | $0.81 | 46,500 | — | — |
| 1989-02-22 | $0.77 | $0.77 | 49,800 | — | — |
| 1989-02-21 | $0.83 | $0.83 | 9,000 | — | — |
| 1989-02-17 | $0.80 | $0.80 | 45,300 | — | — |
| 1989-02-16 | $0.77 | $0.77 | 134,700 | — | — |
| 1989-02-15 | $0.83 | $0.83 | 102,000 | — | — |
| 1989-02-14 | $0.81 | $0.81 | 103,500 | — | — |
| 1989-02-13 | $0.85 | $0.85 | 102,000 | — | — |
| 1989-02-10 | $0.90 | $0.90 | 33,600 | — | — |
| 1989-02-09 | $0.90 | $0.90 | 15,600 | — | — |
| 1989-02-08 | $0.92 | $0.92 | 43,500 | — | — |
| 1989-02-07 | $0.91 | $0.91 | 82,200 | — | — |
| 1989-02-06 | $0.91 | $0.91 | 90,000 | — | — |
| 1989-02-03 | $0.88 | $0.87 | 249,300 | — | — |
| 1989-02-02 | $0.88 | $0.87 | 120,600 | — | — |
| 1989-02-01 | $0.85 | $0.85 | 143,700 | — | — |
| 1989-01-31 | $0.83 | $0.83 | 49,500 | — | — |
| 1989-01-30 | $0.82 | $0.82 | 126,900 | — | — |
| 1989-01-27 | $0.82 | $0.82 | 31,200 | — | — |
| 1989-01-26 | $0.82 | $0.82 | 81,000 | — | — |
| 1989-01-25 | $0.83 | $0.83 | 178,500 | — | — |
| 1989-01-24 | $0.83 | $0.83 | 138,000 | — | — |
| 1989-01-23 | $0.83 | $0.83 | 60,300 | — | — |
| 1989-01-20 | $0.83 | $0.83 | 87,600 | — | — |
| 1989-01-19 | $0.81 | $0.81 | 128,400 | — | — |
| 1989-01-18 | $0.83 | $0.83 | 129,600 | — | — |
| 1989-01-17 | $0.82 | $0.82 | 38,700 | — | — |
| 1989-01-16 | $0.81 | $0.81 | 301,800 | — | — |
| 1989-01-13 | $0.79 | $0.79 | 288,000 | — | — |
| 1989-01-12 | $0.81 | $0.81 | 445,500 | — | — |
| 1989-01-11 | $0.83 | $0.83 | 325,500 | — | — |
| 1989-01-10 | $0.71 | $0.71 | 219,300 | — | — |
| 1989-01-09 | $0.71 | $0.71 | 254,400 | — | — |
| 1989-01-06 | $0.76 | $0.76 | 838,200 | — | — |
| 1989-01-05 | $0.65 | $0.65 | 290,400 | — | — |
| 1989-01-04 | $0.63 | $0.63 | 639,000 | — | — |
| 1989-01-03 | $0.48 | $0.48 | 157,800 | — | — |