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
- 1984-06-11 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 | $0.43 | $0.43 | 162,506 | — | — |
| 1989-12-28 | $0.40 | $0.40 | 101,756 | — | — |
| 1989-12-27 | $0.40 | $0.40 | 30,375 | — | — |
| 1989-12-26 | $0.40 | $0.40 | 0 | — | — |
| 1989-12-22 | $0.40 | $0.40 | 0 | — | — |
| 1989-12-21 | $0.40 | $0.40 | 22,781 | — | — |
| 1989-12-20 | $0.40 | $0.40 | 3,038 | — | — |
| 1989-12-19 | $0.40 | $0.40 | 6,075 | — | — |
| 1989-12-18 | $0.40 | $0.40 | 10,631 | — | — |
| 1989-12-15 | $0.40 | $0.40 | 103,275 | — | — |
| 1989-12-14 | $0.41 | $0.41 | 101,756 | — | — |
| 1989-12-13 | $0.41 | $0.41 | 118,463 | — | — |
| 1989-12-12 | $0.41 | $0.41 | 116,944 | — | — |
| 1989-12-11 | $0.40 | $0.40 | 53,156 | — | — |
| 1989-12-08 | $0.39 | $0.39 | 159,469 | — | — |
| 1989-12-07 | $0.38 | $0.38 | 56,194 | — | — |
| 1989-12-06 | $0.37 | $0.37 | 7,594 | — | — |
| 1989-12-05 | $0.37 | $0.37 | 4,556 | — | — |
| 1989-12-04 | $0.37 | $0.37 | 4,556 | — | — |
| 1989-12-01 | $0.37 | $0.37 | 1,519 | — | — |
| 1989-11-30 | $0.38 | $0.38 | 60,750 | — | — |
| 1989-11-29 | $0.37 | $0.37 | 110,869 | — | — |
| 1989-11-28 | $0.37 | $0.37 | 77,456 | — | — |
| 1989-11-27 | $0.37 | $0.37 | 4,556 | — | — |
| 1989-11-24 | $0.37 | $0.37 | 78,975 | — | — |
| 1989-11-22 | $0.36 | $0.36 | 7,594 | — | — |
| 1989-11-21 | $0.35 | $0.35 | 37,969 | — | — |
| 1989-11-20 | $0.35 | $0.35 | 65,306 | — | — |
| 1989-11-17 | $0.36 | $0.36 | 77,456 | — | — |
| 1989-11-16 | $0.37 | $0.37 | 0 | — | — |
| 1989-11-15 | $0.36 | $0.36 | 561,938 | — | — |
| 1989-11-14 | $0.36 | $0.36 | 174,656 | — | — |
| 1989-11-13 | $0.35 | $0.35 | 57,713 | — | — |
| 1989-11-10 | $0.36 | $0.36 | 72,900 | — | — |
| 1989-11-09 | $0.35 | $0.35 | 59,231 | — | — |
| 1989-11-08 | $0.37 | $0.37 | 44,044 | — | — |
| 1989-11-07 | $0.36 | $0.36 | 54,675 | — | — |
| 1989-11-06 | $0.36 | $0.36 | 27,338 | — | — |
| 1989-11-03 | $0.37 | $0.37 | 45,563 | — | — |
| 1989-11-02 | $0.36 | $0.36 | 6,075 | — | — |
| 1989-11-01 | $0.36 | $0.36 | 74,419 | — | — |
| 1989-10-31 | $0.35 | $0.35 | 109,350 | — | — |
| 1989-10-30 | $0.36 | $0.36 | 41,006 | — | — |
| 1989-10-27 | $0.35 | $0.35 | 12,150 | — | — |
| 1989-10-26 | $0.35 | $0.35 | 72,900 | — | — |
| 1989-10-25 | $0.35 | $0.35 | 27,338 | — | — |
| 1989-10-24 | $0.35 | $0.35 | 206,550 | — | — |
| 1989-10-23 | $0.36 | $0.36 | 9,113 | — | — |
| 1989-10-20 | $0.37 | $0.37 | 148,838 | — | — |
| 1989-10-19 | $0.36 | $0.36 | 6,075 | — | — |
| 1989-10-18 | $0.36 | $0.36 | 123,019 | — | — |
| 1989-10-17 | $0.39 | $0.39 | 115,425 | — | — |
| 1989-10-16 | $0.40 | $0.40 | 68,344 | — | — |
| 1989-10-13 | $0.40 | $0.40 | 22,781 | — | — |
| 1989-10-12 | $0.40 | $0.40 | 9,113 | — | — |
| 1989-10-11 | $0.40 | $0.40 | 12,150 | — | — |
| 1989-10-10 | $0.41 | $0.41 | 75,938 | — | — |
| 1989-10-09 | $0.41 | $0.41 | 628,763 | — | — |
| 1989-10-06 | $0.40 | $0.40 | 106,313 | — | — |
| 1989-10-05 | $0.40 | $0.40 | 12,150 | — | — |
| 1989-10-04 | $0.40 | $0.40 | 47,081 | — | — |
| 1989-10-03 | $0.40 | $0.40 | 25,819 | — | — |
| 1989-10-02 | $0.40 | $0.40 | 154,913 | — | — |
| 1989-09-29 | $0.41 | $0.41 | 1,519 | — | — |
| 1989-09-28 | $0.41 | $0.41 | 36,450 | — | — |
| 1989-09-27 | $0.41 | $0.41 | 18,225 | — | — |
| 1989-09-26 | $0.42 | $0.42 | 15,188 | — | — |
| 1989-09-25 | $0.41 | $0.41 | 129,094 | — | — |
| 1989-09-22 | $0.42 | $0.42 | 4,556 | — | — |
| 1989-09-21 | $0.42 | $0.42 | 37,969 | — | — |
| 1989-09-20 | $0.42 | $0.42 | 45,563 | — | — |
| 1989-09-19 | $0.42 | $0.42 | 42,525 | — | — |
| 1989-09-18 | $0.42 | $0.42 | 115,425 | — | — |
| 1989-09-15 | $0.43 | $0.43 | 48,600 | — | — |
| 1989-09-14 | $0.43 | $0.43 | 157,950 | — | — |
| 1989-09-13 | $0.43 | $0.43 | 2,899,294 | — | — |
| 1989-09-12 | $0.43 | $0.43 | 15,188 | — | — |
| 1989-09-11 | $0.43 | $0.43 | 62,269 | — | — |
| 1989-09-08 | $0.44 | $0.44 | 47,081 | — | — |
| 1989-09-07 | $0.44 | $0.44 | 7,594 | — | — |
| 1989-09-06 | $0.43 | $0.43 | 9,113 | — | — |
| 1989-09-05 | $0.44 | $0.44 | 1,519 | — | — |
| 1989-09-01 | $0.44 | $0.44 | 63,788 | — | — |
| 1989-08-31 | $0.44 | $0.44 | 27,338 | — | — |
| 1989-08-30 | $0.44 | $0.44 | 13,669 | — | — |
| 1989-08-29 | $0.44 | $0.44 | 643,950 | — | — |
| 1989-08-28 | $0.43 | $0.43 | 78,975 | — | — |
| 1989-08-25 | $0.42 | $0.42 | 280,969 | — | — |
| 1989-08-24 | $0.43 | $0.43 | 69,863 | — | — |
| 1989-08-23 | $0.42 | $0.42 | 197,438 | — | — |
| 1989-08-22 | $0.41 | $0.41 | 353,869 | — | — |
| 1989-08-21 | $0.43 | $0.43 | 241,481 | — | — |
| 1989-08-18 | $0.44 | $0.44 | 59,231 | — | — |
| 1989-08-17 | $0.44 | $0.44 | 6,075 | — | — |
| 1989-08-16 | $0.44 | $0.44 | 51,638 | — | — |
| 1989-08-15 | $0.44 | $0.44 | 194,400 | — | — |
| 1989-08-14 | $0.44 | $0.44 | 57,713 | — | — |
| 1989-08-11 | $0.44 | $0.44 | 129,094 | — | — |
| 1989-08-10 | $0.44 | $0.44 | 315,900 | — | — |
| 1989-08-09 | $0.45 | $0.45 | 94,163 | — | — |
| 1989-08-08 | $0.46 | $0.46 | 224,775 | — | — |
| 1989-08-07 | $0.46 | $0.46 | 95,681 | — | — |
| 1989-08-04 | $0.46 | $0.46 | 3,038 | — | — |
| 1989-08-03 | $0.47 | $0.47 | 34,931 | — | — |
| 1989-08-02 | $0.49 | $0.49 | 18,225 | — | — |
| 1989-08-01 | $0.49 | $0.49 | 31,894 | — | — |
| 1989-07-31 | $0.49 | $0.49 | 39,488 | — | — |
| 1989-07-28 | $0.49 | $0.49 | 6,075 | — | — |
| 1989-07-27 | $0.49 | $0.49 | 50,119 | — | — |
| 1989-07-26 | $0.49 | $0.49 | 18,225 | — | — |
| 1989-07-25 | $0.48 | $0.48 | 47,081 | — | — |
| 1989-07-24 | $0.47 | $0.47 | 42,525 | — | — |
| 1989-07-21 | $0.47 | $0.47 | 3,038 | — | — |
| 1989-07-20 | $0.48 | $0.48 | 18,225 | — | — |
| 1989-07-19 | $0.47 | $0.47 | 37,969 | — | — |
| 1989-07-18 | $0.47 | $0.47 | 123,019 | — | — |
| 1989-07-17 | $0.48 | $0.48 | 107,831 | — | — |
| 1989-07-14 | $0.47 | $0.47 | 31,894 | — | — |
| 1989-07-13 | $0.47 | $0.47 | 34,931 | — | — |
| 1989-07-12 | $0.48 | $0.48 | 31,894 | — | — |
| 1989-07-11 | $0.49 | $0.49 | 135,169 | — | — |
| 1989-07-10 | $0.47 | $0.47 | 1,519 | — | — |
| 1989-07-07 | $0.47 | $0.47 | 68,344 | — | — |
| 1989-07-06 | $0.49 | $0.49 | 36,450 | — | — |
| 1989-07-05 | $0.48 | $0.48 | 0 | — | — |
| 1989-07-03 | $0.48 | $0.48 | 7,594 | — | — |
| 1989-06-30 | $0.49 | $0.49 | 69,863 | — | — |
| 1989-06-29 | $0.49 | $0.49 | 243,000 | — | — |
| 1989-06-28 | $0.50 | $0.50 | 22,781 | — | — |
| 1989-06-27 | $0.50 | $0.50 | 88,088 | — | — |
| 1989-06-26 | $0.50 | $0.50 | 7,594 | — | — |
| 1989-06-23 | $0.50 | $0.50 | 34,931 | — | — |
| 1989-06-22 | $0.50 | $0.50 | 144,281 | — | — |
| 1989-06-21 | $0.51 | $0.51 | 48,600 | — | — |
| 1989-06-20 | $0.52 | $0.52 | 18,225 | — | — |
| 1989-06-19 | $0.51 | $0.51 | 41,006 | — | — |
| 1989-06-16 | $0.51 | $0.51 | 4,556 | — | — |
| 1989-06-15 | $0.51 | $0.51 | 9,113 | — | — |
| 1989-06-14 | $0.51 | $0.51 | 10,631 | — | — |
| 1989-06-13 | $0.52 | $0.52 | 44,044 | — | — |
| 1989-06-12 | $0.52 | $0.52 | 62,269 | — | — |
| 1989-06-09 | $0.52 | $0.52 | 31,894 | — | — |
| 1989-06-08 | $0.52 | $0.52 | 80,494 | — | — |
| 1989-06-07 | $0.53 | $0.53 | 74,419 | — | — |
| 1989-06-06 | $0.53 | $0.53 | 24,300 | — | — |
| 1989-06-05 | $0.53 | $0.53 | 27,338 | — | — |
| 1989-06-02 | $0.53 | $0.53 | 12,150 | — | — |
| 1989-06-01 | $0.53 | $0.53 | 15,188 | — | — |
| 1989-05-31 | $0.53 | $0.53 | 106,313 | — | — |
| 1989-05-30 | $0.53 | $0.53 | 130,613 | — | — |
| 1989-05-26 | $0.54 | $0.54 | 940,106 | — | — |
| 1989-05-25 | $0.51 | $0.51 | 54,675 | — | — |
| 1989-05-24 | $0.50 | $0.50 | 47,081 | — | — |
| 1989-05-23 | $0.50 | $0.50 | 139,725 | — | — |
| 1989-05-22 | $0.49 | $0.49 | 165,544 | — | — |
| 1989-05-19 | $0.48 | $0.48 | 153,394 | — | — |
| 1989-05-18 | $0.48 | $0.48 | 78,975 | — | — |
| 1989-05-17 | $0.49 | $0.49 | 89,606 | — | — |
| 1989-05-16 | $0.49 | $0.49 | 77,456 | — | — |
| 1989-05-15 | $0.49 | $0.49 | 223,256 | — | — |
| 1989-05-12 | $0.47 | $0.47 | 18,225 | — | — |
| 1989-05-11 | $0.48 | $0.48 | 107,831 | — | — |
| 1989-05-10 | $0.48 | $0.48 | 45,563 | — | — |
| 1989-05-09 | $0.47 | $0.47 | 3,038 | — | — |
| 1989-05-08 | $0.47 | $0.47 | 159,469 | — | — |
| 1989-05-05 | $0.47 | $0.47 | 34,931 | — | — |
| 1989-05-04 | $0.47 | $0.47 | 45,563 | — | — |
| 1989-05-03 | $0.47 | $0.47 | 118,463 | — | — |
| 1989-05-02 | $0.48 | $0.48 | 25,819 | — | — |
| 1989-05-01 | $0.49 | $0.49 | 3,038 | — | — |
| 1989-04-28 | $0.49 | $0.49 | 65,306 | — | — |
| 1989-04-27 | $0.49 | $0.49 | 48,600 | — | — |
| 1989-04-26 | $0.49 | $0.49 | 69,863 | — | — |
| 1989-04-25 | $0.49 | $0.49 | 33,413 | — | — |
| 1989-04-24 | $0.48 | $0.48 | 417,656 | — | — |
| 1989-04-21 | $0.47 | $0.47 | 60,750 | — | — |
| 1989-04-20 | $0.46 | $0.46 | 15,188 | — | — |
| 1989-04-19 | $0.46 | $0.46 | 13,669 | — | — |
| 1989-04-18 | $0.46 | $0.46 | 66,825 | — | — |
| 1989-04-17 | $0.46 | $0.46 | 7,594 | — | — |
| 1989-04-14 | $0.47 | $0.47 | 88,088 | — | — |
| 1989-04-13 | $0.46 | $0.46 | 30,375 | — | — |
| 1989-04-12 | $0.47 | $0.47 | 50,119 | — | — |
| 1989-04-11 | $0.47 | $0.47 | 10,631 | — | — |
| 1989-04-10 | $0.46 | $0.46 | 127,575 | — | — |
| 1989-04-07 | $0.47 | $0.47 | 16,706 | — | — |
| 1989-04-06 | $0.47 | $0.47 | 50,119 | — | — |
| 1989-04-05 | $0.46 | $0.46 | 138,206 | — | — |
| 1989-04-04 | $0.47 | $0.47 | 53,156 | — | — |
| 1989-04-03 | $0.47 | $0.47 | 356,906 | — | — |
| 1989-03-31 | $0.48 | $0.48 | 27,338 | — | — |
| 1989-03-30 | $0.47 | $0.47 | 4,556 | — | — |
| 1989-03-29 | $0.48 | $0.48 | 1,519 | — | — |
| 1989-03-28 | $0.48 | $0.48 | 42,525 | — | — |
| 1989-03-27 | $0.47 | $0.47 | 123,019 | — | — |
| 1989-03-23 | $0.47 | $0.47 | 25,819 | — | — |
| 1989-03-22 | $0.48 | $0.48 | 36,450 | — | — |
| 1989-03-21 | $0.47 | $0.47 | 7,594 | — | — |
| 1989-03-20 | $0.47 | $0.47 | 28,856 | — | — |
| 1989-03-17 | $0.47 | $0.47 | 100,238 | — | — |
| 1989-03-16 | $0.49 | $0.49 | 66,825 | — | — |
| 1989-03-15 | $0.49 | $0.49 | 16,706 | — | — |
| 1989-03-14 | $0.49 | $0.49 | 42,525 | — | — |
| 1989-03-13 | $0.49 | $0.49 | 103,275 | — | — |
| 1989-03-10 | $0.49 | $0.49 | 104,794 | — | — |
| 1989-03-09 | $0.49 | $0.49 | 71,381 | — | — |
| 1989-03-08 | $0.49 | $0.49 | 176,175 | — | — |
| 1989-03-07 | $0.49 | $0.49 | 873,281 | — | — |
| 1989-03-06 | $0.46 | $0.46 | 514,856 | — | — |
| 1989-03-03 | $0.46 | $0.46 | 353,869 | — | — |
| 1989-03-02 | $0.46 | $0.46 | 44,044 | — | — |
| 1989-03-01 | $0.46 | $0.46 | 226,294 | — | — |
| 1989-02-28 | $0.45 | $0.45 | 4,556 | — | — |
| 1989-02-27 | $0.45 | $0.45 | 54,675 | — | — |
| 1989-02-24 | $0.44 | $0.44 | 71,381 | — | — |
| 1989-02-23 | $0.46 | $0.46 | 217,181 | — | — |
| 1989-02-22 | $0.45 | $0.45 | 104,794 | — | — |
| 1989-02-21 | $0.45 | $0.45 | 136,688 | — | — |
| 1989-02-17 | $0.45 | $0.45 | 124,538 | — | — |
| 1989-02-16 | $0.44 | $0.44 | 180,731 | — | — |
| 1989-02-15 | $0.44 | $0.44 | 227,813 | — | — |
| 1989-02-14 | $0.44 | $0.44 | 136,688 | — | — |
| 1989-02-13 | $0.44 | $0.44 | 57,713 | — | — |
| 1989-02-10 | $0.45 | $0.45 | 505,744 | — | — |
| 1989-02-09 | $0.46 | $0.46 | 206,550 | — | — |
| 1989-02-08 | $0.46 | $0.46 | 287,044 | — | — |
| 1989-02-07 | $0.44 | $0.44 | 407,025 | — | — |
| 1989-02-06 | $0.43 | $0.43 | 486,000 | — | — |
| 1989-02-03 | $0.41 | $0.41 | 191,363 | — | — |
| 1989-02-02 | $0.42 | $0.42 | 36,450 | — | — |
| 1989-02-01 | $0.42 | $0.42 | 19,744 | — | — |
| 1989-01-31 | $0.42 | $0.42 | 271,856 | — | — |
| 1989-01-30 | $0.42 | $0.42 | 130,613 | — | — |
| 1989-01-27 | $0.41 | $0.41 | 446,513 | — | — |
| 1989-01-26 | $0.40 | $0.40 | 75,938 | — | — |
| 1989-01-25 | $0.40 | $0.40 | 0 | — | — |
| 1989-01-24 | $0.40 | $0.40 | 48,600 | — | — |
| 1989-01-23 | $0.40 | $0.40 | 151,875 | — | — |
| 1989-01-20 | $0.41 | $0.41 | 65,306 | — | — |
| 1989-01-19 | $0.41 | $0.41 | 94,163 | — | — |
| 1989-01-18 | $0.40 | $0.40 | 104,794 | — | — |
| 1989-01-17 | $0.40 | $0.40 | 1,126,913 | — | — |
| 1989-01-16 | $0.39 | $0.39 | 470,813 | — | — |
| 1989-01-13 | $0.41 | $0.41 | 71,381 | — | — |
| 1989-01-12 | $0.41 | $0.41 | 50,119 | — | — |
| 1989-01-11 | $0.40 | $0.40 | 66,825 | — | — |
| 1989-01-10 | $0.40 | $0.40 | 86,569 | — | — |
| 1989-01-09 | $0.41 | $0.41 | 6,075 | — | — |
| 1989-01-06 | $0.42 | $0.42 | 39,488 | — | — |
| 1989-01-05 | $0.40 | $0.40 | 86,569 | — | — |
| 1989-01-04 | $0.40 | $0.40 | 21,263 | — | — |
| 1989-01-03 | $0.40 | $0.40 | 82,013 | — | — |