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
- 1982-02-16 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 | $0.73 | $0.78 | 17,600 | — | — |
| 1989-12-28 | $0.80 | $0.85 | 134,400 | — | — |
| 1989-12-27 | $0.79 | $0.83 | 246,400 | — | — |
| 1989-12-26 | $0.80 | $0.84 | 8,000 | — | — |
| 1989-12-22 | $0.79 | $0.83 | 22,400 | — | — |
| 1989-12-21 | $0.79 | $0.83 | 9,600 | — | — |
| 1989-12-20 | $0.78 | $0.83 | 153,600 | — | — |
| 1989-12-19 | $0.78 | $0.83 | 238,400 | — | — |
| 1989-12-18 | $0.81 | $0.86 | 43,200 | — | — |
| 1989-12-15 | $0.80 | $0.84 | 73,600 | — | — |
| 1989-12-14 | $0.81 | $0.86 | 68,800 | — | — |
| 1989-12-13 | $0.83 | $0.87 | 78,400 | — | — |
| 1989-12-12 | $0.80 | $0.84 | 265,600 | — | — |
| 1989-12-11 | $0.84 | $0.88 | 214,400 | — | — |
| 1989-12-08 | $0.84 | $0.89 | 308,800 | — | — |
| 1989-12-07 | $0.81 | $0.86 | 131,200 | — | — |
| 1989-12-06 | $0.77 | $0.82 | 115,200 | — | — |
| 1989-12-05 | $0.78 | $0.83 | 76,800 | — | — |
| 1989-12-04 | $0.77 | $0.82 | 422,400 | — | — |
| 1989-12-01 | $0.77 | $0.82 | 184,000 | — | — |
| 1989-11-30 | $0.75 | $0.79 | 107,200 | — | — |
| 1989-11-29 | $0.77 | $0.81 | 6,400 | — | — |
| 1989-11-28 | $0.73 | $0.77 | 78,400 | — | — |
| 1989-11-27 | $0.75 | $0.79 | 51,200 | — | — |
| 1989-11-24 | $0.70 | $0.74 | 8,000 | — | — |
| 1989-11-22 | $0.73 | $0.78 | 1,600 | — | — |
| 1989-11-21 | $0.70 | $0.74 | 17,600 | — | — |
| 1989-11-20 | $0.70 | $0.74 | 16,000 | — | — |
| 1989-11-17 | $0.73 | $0.77 | 20,800 | — | — |
| 1989-11-16 | $0.71 | $0.75 | 57,600 | — | — |
| 1989-11-15 | $0.69 | $0.72 | 11,200 | — | — |
| 1989-11-14 | $0.70 | $0.74 | 201,600 | — | — |
| 1989-11-13 | $0.66 | $0.70 | 168,000 | — | — |
| 1989-11-10 | $0.66 | $0.69 | 9,600 | — | — |
| 1989-11-09 | $0.66 | $0.69 | 0 | — | — |
| 1989-11-08 | $0.66 | $0.69 | 150,400 | — | — |
| 1989-11-07 | $0.64 | $0.68 | 48,000 | — | — |
| 1989-11-06 | $0.65 | $0.68 | 145,600 | — | — |
| 1989-11-03 | $0.66 | $0.69 | 1,600 | — | — |
| 1989-11-02 | $0.66 | $0.69 | 49,600 | — | — |
| 1989-11-01 | $0.63 | $0.67 | 20,800 | — | — |
| 1989-10-31 | $0.64 | $0.68 | 35,200 | — | — |
| 1989-10-30 | $0.63 | $0.67 | 9,600 | — | — |
| 1989-10-27 | $0.64 | $0.68 | 54,400 | — | — |
| 1989-10-26 | $0.64 | $0.68 | 256,000 | — | — |
| 1989-10-25 | $0.63 | $0.67 | 6,400 | — | — |
| 1989-10-24 | $0.63 | $0.67 | 334,400 | — | — |
| 1989-10-23 | $0.63 | $0.66 | 30,400 | — | — |
| 1989-10-20 | $0.61 | $0.64 | 52,800 | — | — |
| 1989-10-19 | $0.61 | $0.64 | 36,800 | — | — |
| 1989-10-18 | $0.63 | $0.66 | 3,200 | — | — |
| 1989-10-17 | $0.60 | $0.63 | 230,400 | — | — |
| 1989-10-16 | $0.59 | $0.62 | 72,000 | — | — |
| 1989-10-13 | $0.63 | $0.66 | 3,200 | — | — |
| 1989-10-12 | $0.60 | $0.63 | 11,200 | — | — |
| 1989-10-11 | $0.60 | $0.63 | 80,000 | — | — |
| 1989-10-10 | $0.60 | $0.63 | 4,800 | — | — |
| 1989-10-09 | $0.60 | $0.63 | 3,200 | — | — |
| 1989-10-06 | $0.60 | $0.63 | 6,400 | — | — |
| 1989-10-05 | $0.60 | $0.63 | 190,400 | — | — |
| 1989-10-04 | $0.59 | $0.62 | 1,128,000 | — | — |
| 1989-10-03 | $0.59 | $0.63 | 59,200 | — | — |
| 1989-10-02 | $0.57 | $0.60 | 0 | — | — |
| 1989-09-29 | $0.57 | $0.60 | 0 | — | — |
| 1989-09-28 | $0.57 | $0.60 | 3,200 | — | — |
| 1989-09-27 | $0.60 | $0.63 | 150,400 | — | — |
| 1989-09-26 | $0.57 | $0.60 | 0 | — | — |
| 1989-09-25 | $0.57 | $0.60 | 416,000 | — | — |
| 1989-09-22 | $0.56 | $0.59 | 9,600 | — | — |
| 1989-09-21 | $0.59 | $0.63 | 8,000 | — | — |
| 1989-09-20 | $0.56 | $0.59 | 12,800 | — | — |
| 1989-09-19 | $0.63 | $0.66 | 3,200 | — | — |
| 1989-09-18 | $0.58 | $0.61 | 38,400 | — | — |
| 1989-09-15 | $0.59 | $0.63 | 4,800 | — | — |
| 1989-09-14 | $0.59 | $0.63 | 0 | — | — |
| 1989-09-13 | $0.59 | $0.63 | 116,800 | — | — |
| 1989-09-12 | $0.62 | $0.65 | 11,200 | — | — |
| 1989-09-11 | $0.63 | $0.66 | 3,200 | — | — |
| 1989-09-08 | $0.59 | $0.62 | 24,000 | — | — |
| 1989-09-07 | $0.59 | $0.62 | 1,600 | — | — |
| 1989-09-06 | $0.59 | $0.62 | 1,600 | — | — |
| 1989-09-05 | $0.58 | $0.61 | 0 | — | — |
| 1989-09-01 | $0.58 | $0.61 | 0 | — | — |
| 1989-08-31 | $0.58 | $0.61 | 14,400 | — | — |
| 1989-08-30 | $0.62 | $0.65 | 3,200 | — | — |
| 1989-08-29 | $0.58 | $0.61 | 54,400 | — | — |
| 1989-08-28 | $0.58 | $0.61 | 38,400 | — | — |
| 1989-08-25 | $0.61 | $0.64 | 1,600 | — | — |
| 1989-08-24 | $0.61 | $0.64 | 8,000 | — | — |
| 1989-08-23 | $0.59 | $0.62 | 11,200 | — | — |
| 1989-08-22 | $0.59 | $0.63 | 38,400 | — | — |
| 1989-08-21 | $0.59 | $0.63 | 17,600 | — | — |
| 1989-08-18 | $0.63 | $0.66 | 9,600 | — | — |
| 1989-08-17 | $0.63 | $0.66 | 28,800 | — | — |
| 1989-08-16 | $0.61 | $0.64 | 107,200 | — | — |
| 1989-08-15 | $0.59 | $0.62 | 108,800 | — | — |
| 1989-08-14 | $0.59 | $0.62 | 8,000 | — | — |
| 1989-08-11 | $0.56 | $0.59 | 65,600 | — | — |
| 1989-08-10 | $0.56 | $0.59 | 12,800 | — | — |
| 1989-08-09 | $0.56 | $0.59 | 6,400 | — | — |
| 1989-08-08 | $0.59 | $0.62 | 4,800 | — | — |
| 1989-08-07 | $0.56 | $0.59 | 46,400 | — | — |
| 1989-08-04 | $0.59 | $0.62 | 1,600 | — | — |
| 1989-08-03 | $0.59 | $0.62 | 32,000 | — | — |
| 1989-08-02 | $0.56 | $0.59 | 177,600 | — | — |
| 1989-08-01 | $0.56 | $0.59 | 305,600 | — | — |
| 1989-07-31 | $0.57 | $0.60 | 9,600 | — | — |
| 1989-07-28 | $0.58 | $0.61 | 4,800 | — | — |
| 1989-07-27 | $0.59 | $0.62 | 0 | — | — |
| 1989-07-26 | $0.59 | $0.62 | 280,000 | — | — |
| 1989-07-25 | $0.59 | $0.62 | 64,000 | — | — |
| 1989-07-24 | $0.59 | $0.62 | 40,000 | — | — |
| 1989-07-21 | $0.59 | $0.62 | 81,600 | — | — |
| 1989-07-20 | $0.58 | $0.61 | 51,200 | — | — |
| 1989-07-19 | $0.59 | $0.62 | 0 | — | — |
| 1989-07-18 | $0.59 | $0.62 | 48,000 | — | — |
| 1989-07-17 | $0.58 | $0.61 | 241,600 | — | — |
| 1989-07-14 | $0.59 | $0.62 | 176,000 | — | — |
| 1989-07-13 | $0.59 | $0.62 | 169,600 | — | — |
| 1989-07-12 | $0.55 | $0.57 | 12,800 | — | — |
| 1989-07-11 | $0.53 | $0.56 | 17,600 | — | — |
| 1989-07-10 | $0.56 | $0.59 | 300,800 | — | — |
| 1989-07-07 | $0.63 | $0.66 | 20,800 | — | — |
| 1989-07-06 | $0.63 | $0.66 | 33,600 | — | — |
| 1989-07-05 | $0.61 | $0.64 | 251,200 | — | — |
| 1989-07-03 | $0.59 | $0.62 | 480,000 | — | — |
| 1989-06-30 | $0.59 | $0.62 | 14,400 | — | — |
| 1989-06-29 | $0.56 | $0.59 | 233,600 | — | — |
| 1989-06-28 | $0.62 | $0.65 | 104,000 | — | — |
| 1989-06-27 | $0.59 | $0.62 | 19,200 | — | — |
| 1989-06-26 | $0.62 | $0.65 | 0 | — | — |
| 1989-06-23 | $0.62 | $0.65 | 11,200 | — | — |
| 1989-06-22 | $0.62 | $0.65 | 83,200 | — | — |
| 1989-06-21 | $0.59 | $0.62 | 339,200 | — | — |
| 1989-06-20 | $0.58 | $0.61 | 488,000 | — | — |
| 1989-06-19 | $0.55 | $0.57 | 4,800 | — | — |
| 1989-06-16 | $0.54 | $0.57 | 209,600 | — | — |
| 1989-06-15 | $0.52 | $0.54 | 20,800 | — | — |
| 1989-06-14 | $0.52 | $0.54 | 417,600 | — | — |
| 1989-06-13 | $0.55 | $0.57 | 16,000 | — | — |
| 1989-06-12 | $0.52 | $0.55 | 17,600 | — | — |
| 1989-06-09 | $0.53 | $0.56 | 16,000 | — | — |
| 1989-06-08 | $0.54 | $0.57 | 102,400 | — | — |
| 1989-06-07 | $0.55 | $0.57 | 12,800 | — | — |
| 1989-06-06 | $0.52 | $0.55 | 16,000 | — | — |
| 1989-06-05 | $0.52 | $0.55 | 3,200 | — | — |
| 1989-06-02 | $0.55 | $0.57 | 22,400 | — | — |
| 1989-06-01 | $0.52 | $0.54 | 8,000 | — | — |
| 1989-05-31 | $0.55 | $0.57 | 8,000 | — | — |
| 1989-05-30 | $0.52 | $0.55 | 14,400 | — | — |
| 1989-05-26 | $0.53 | $0.56 | 44,800 | — | — |
| 1989-05-25 | $0.52 | $0.55 | 24,000 | — | — |
| 1989-05-24 | $0.54 | $0.57 | 176,000 | — | — |
| 1989-05-23 | $0.52 | $0.54 | 49,600 | — | — |
| 1989-05-22 | $0.55 | $0.57 | 24,000 | — | — |
| 1989-05-19 | $0.53 | $0.56 | 78,400 | — | — |
| 1989-05-18 | $0.55 | $0.58 | 8,000 | — | — |
| 1989-05-17 | $0.55 | $0.58 | 4,800 | — | — |
| 1989-05-16 | $0.54 | $0.56 | 38,400 | — | — |
| 1989-05-15 | $0.54 | $0.56 | 38,400 | — | — |
| 1989-05-12 | $0.52 | $0.54 | 94,400 | — | — |
| 1989-05-11 | $0.54 | $0.56 | 3,200 | — | — |
| 1989-05-10 | $0.52 | $0.55 | 41,600 | — | — |
| 1989-05-09 | $0.52 | $0.55 | 72,000 | — | — |
| 1989-05-08 | $0.52 | $0.55 | 12,800 | — | — |
| 1989-05-05 | $0.52 | $0.55 | 16,000 | — | — |
| 1989-05-04 | $0.52 | $0.55 | 9,600 | — | — |
| 1989-05-03 | $0.54 | $0.56 | 8,000 | — | — |
| 1989-05-02 | $0.54 | $0.56 | 0 | — | — |
| 1989-05-01 | $0.54 | $0.56 | 0 | — | — |
| 1989-04-28 | $0.54 | $0.56 | 91,200 | — | — |
| 1989-04-27 | $0.55 | $0.57 | 35,200 | — | — |
| 1989-04-26 | $0.54 | $0.56 | 12,800 | — | — |
| 1989-04-25 | $0.56 | $0.59 | 0 | — | — |
| 1989-04-24 | $0.56 | $0.59 | 17,600 | — | — |
| 1989-04-21 | $0.54 | $0.56 | 16,000 | — | — |
| 1989-04-20 | $0.54 | $0.56 | 1,600 | — | — |
| 1989-04-19 | $0.56 | $0.59 | 22,400 | — | — |
| 1989-04-18 | $0.54 | $0.56 | 44,800 | — | — |
| 1989-04-17 | $0.56 | $0.59 | 323,200 | — | — |
| 1989-04-14 | $0.55 | $0.58 | 251,200 | — | — |
| 1989-04-13 | $0.53 | $0.56 | 78,400 | — | — |
| 1989-04-12 | $0.53 | $0.56 | 188,800 | — | — |
| 1989-04-11 | $0.53 | $0.56 | 534,400 | — | — |
| 1989-04-10 | $0.48 | $0.51 | 113,600 | — | — |
| 1989-04-07 | $0.48 | $0.51 | 3,200 | — | — |
| 1989-04-06 | $0.48 | $0.50 | 16,000 | — | — |
| 1989-04-05 | $0.51 | $0.53 | 3,200 | — | — |
| 1989-04-04 | $0.51 | $0.53 | 28,800 | — | — |
| 1989-04-03 | $0.48 | $0.51 | 33,600 | — | — |
| 1989-03-31 | $0.50 | $0.52 | 70,400 | — | — |
| 1989-03-30 | $0.50 | $0.52 | 44,800 | — | — |
| 1989-03-29 | $0.49 | $0.52 | 20,800 | — | — |
| 1989-03-28 | $0.48 | $0.50 | 89,600 | — | — |
| 1989-03-27 | $0.50 | $0.52 | 393,600 | — | — |
| 1989-03-23 | $0.43 | $0.45 | 0 | — | — |
| 1989-03-22 | $0.43 | $0.45 | 1,600 | — | — |
| 1989-03-21 | $0.43 | $0.45 | 40,000 | — | — |
| 1989-03-20 | $0.43 | $0.45 | 0 | — | — |
| 1989-03-17 | $0.43 | $0.45 | 11,200 | — | — |
| 1989-03-16 | $0.44 | $0.46 | 107,200 | — | — |
| 1989-03-15 | $0.46 | $0.48 | 64,000 | — | — |
| 1989-03-14 | $0.45 | $0.47 | 6,400 | — | — |
| 1989-03-13 | $0.41 | $0.43 | 0 | — | — |
| 1989-03-10 | $0.41 | $0.43 | 513,600 | — | — |
| 1989-03-09 | $0.42 | $0.44 | 24,000 | — | — |
| 1989-03-08 | $0.45 | $0.46 | 12,800 | — | — |
| 1989-03-07 | $0.44 | $0.46 | 8,000 | — | — |
| 1989-03-06 | $0.44 | $0.46 | 49,600 | — | — |
| 1989-03-03 | $0.42 | $0.44 | 25,600 | — | — |
| 1989-03-02 | $0.42 | $0.44 | 33,600 | — | — |
| 1989-03-01 | $0.42 | $0.44 | 25,600 | — | — |
| 1989-02-28 | $0.44 | $0.46 | 8,000 | — | — |
| 1989-02-27 | $0.45 | $0.46 | 8,000 | — | — |
| 1989-02-24 | $0.43 | $0.45 | 0 | — | — |
| 1989-02-23 | $0.43 | $0.45 | 320,000 | — | — |
| 1989-02-22 | $0.43 | $0.45 | 222,400 | — | — |
| 1989-02-21 | $0.45 | $0.46 | 0 | — | — |
| 1989-02-17 | $0.45 | $0.46 | 1,600 | — | — |
| 1989-02-16 | $0.43 | $0.45 | 1,600 | — | — |
| 1989-02-15 | $0.43 | $0.45 | 280,000 | — | — |
| 1989-02-14 | $0.41 | $0.42 | 0 | — | — |
| 1989-02-13 | $0.41 | $0.42 | 19,200 | — | — |
| 1989-02-10 | $0.41 | $0.43 | 288,000 | — | — |
| 1989-02-09 | $0.41 | $0.43 | 288,000 | — | — |
| 1989-02-08 | $0.41 | $0.42 | 224,000 | — | — |
| 1989-02-07 | $0.41 | $0.42 | 8,000 | — | — |
| 1989-02-06 | $0.42 | $0.44 | 256,000 | — | — |
| 1989-02-03 | $0.40 | $0.41 | 11,200 | — | — |
| 1989-02-02 | $0.40 | $0.41 | 36,800 | — | — |
| 1989-02-01 | $0.40 | $0.41 | 36,800 | — | — |
| 1989-01-31 | $0.41 | $0.42 | 9,600 | — | — |
| 1989-01-30 | $0.41 | $0.42 | 60,800 | — | — |
| 1989-01-27 | $0.40 | $0.41 | 246,400 | — | — |
| 1989-01-26 | $0.40 | $0.41 | 260,800 | — | — |
| 1989-01-25 | $0.39 | $0.41 | 99,200 | — | — |
| 1989-01-24 | $0.39 | $0.41 | 72,000 | — | — |
| 1989-01-23 | $0.43 | $0.45 | 0 | — | — |
| 1989-01-20 | $0.43 | $0.45 | 353,600 | — | — |
| 1989-01-19 | $0.42 | $0.44 | 8,000 | — | — |
| 1989-01-18 | $0.42 | $0.44 | 0 | — | — |
| 1989-01-17 | $0.42 | $0.44 | 0 | — | — |
| 1989-01-16 | $0.42 | $0.44 | 20,800 | — | — |
| 1989-01-13 | $0.44 | $0.46 | 0 | — | — |
| 1989-01-12 | $0.44 | $0.46 | 44,800 | — | — |
| 1989-01-11 | $0.45 | $0.46 | 19,200 | — | — |
| 1989-01-10 | $0.45 | $0.47 | 99,200 | — | — |
| 1989-01-09 | $0.46 | $0.48 | 17,600 | — | — |
| 1989-01-06 | $0.47 | $0.49 | 16,000 | — | — |
| 1989-01-05 | $0.47 | $0.49 | 1,600 | — | — |
| 1989-01-04 | $0.46 | $0.48 | 320,000 | — | — |
| 1989-01-03 | $0.45 | $0.46 | 40,000 | — | — |