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 | $0.74 | $0.78 | 255,150 | — | — |
| 1989-12-28 | $0.73 | $0.77 | 332,606 | — | — |
| 1989-12-27 | $0.73 | $0.77 | 151,875 | — | — |
| 1989-12-26 | $0.73 | $0.77 | 179,213 | — | — |
| 1989-12-22 | $0.76 | $0.80 | 167,063 | — | — |
| 1989-12-21 | $0.76 | $0.80 | 511,819 | — | — |
| 1989-12-20 | $0.76 | $0.80 | 809,494 | — | — |
| 1989-12-19 | $0.73 | $0.77 | 587,756 | — | — |
| 1989-12-18 | $0.72 | $0.75 | 66,825 | — | — |
| 1989-12-15 | $0.72 | $0.76 | 162,506 | — | — |
| 1989-12-14 | $0.72 | $0.75 | 221,738 | — | — |
| 1989-12-13 | $0.72 | $0.76 | 39,488 | — | — |
| 1989-12-12 | $0.72 | $0.76 | 438,919 | — | — |
| 1989-12-11 | $0.72 | $0.76 | 426,769 | — | — |
| 1989-12-08 | $0.73 | $0.77 | 164,025 | — | — |
| 1989-12-07 | $0.73 | $0.77 | 212,625 | — | — |
| 1989-12-06 | $0.74 | $0.78 | 182,250 | — | — |
| 1989-12-05 | $0.73 | $0.77 | 206,550 | — | — |
| 1989-12-04 | $0.73 | $0.77 | 454,106 | — | — |
| 1989-12-01 | $0.76 | $0.80 | 531,563 | — | — |
| 1989-11-30 | $0.74 | $0.78 | 411,581 | — | — |
| 1989-11-29 | $0.74 | $0.78 | 328,050 | — | — |
| 1989-11-28 | $0.74 | $0.78 | 1,781,494 | — | — |
| 1989-11-27 | $0.76 | $0.80 | 92,644 | — | — |
| 1989-11-24 | $0.75 | $0.79 | 83,531 | — | — |
| 1989-11-22 | $0.74 | $0.78 | 1,142,100 | — | — |
| 1989-11-21 | $0.74 | $0.78 | 1,306,125 | — | — |
| 1989-11-20 | $0.75 | $0.79 | 65,306 | — | — |
| 1989-11-17 | $0.76 | $0.80 | 396,394 | — | — |
| 1989-11-16 | $0.78 | $0.82 | 50,119 | — | — |
| 1989-11-15 | $0.77 | $0.81 | 85,050 | — | — |
| 1989-11-14 | $0.77 | $0.81 | 51,638 | — | — |
| 1989-11-13 | $0.78 | $0.82 | 37,969 | — | — |
| 1989-11-10 | $0.77 | $0.81 | 72,900 | — | — |
| 1989-11-09 | $0.78 | $0.82 | 47,081 | — | — |
| 1989-11-08 | $0.77 | $0.81 | 168,581 | — | — |
| 1989-11-07 | $0.78 | $0.82 | 60,750 | — | — |
| 1989-11-06 | $0.78 | $0.82 | 28,856 | — | — |
| 1989-11-03 | $0.79 | $0.83 | 72,900 | — | — |
| 1989-11-02 | $0.77 | $0.81 | 51,638 | — | — |
| 1989-11-01 | $0.78 | $0.82 | 92,644 | — | — |
| 1989-10-31 | $0.77 | $0.81 | 171,619 | — | — |
| 1989-10-30 | $0.80 | $0.84 | 385,763 | — | — |
| 1989-10-27 | $0.78 | $0.82 | 62,269 | — | — |
| 1989-10-26 | $0.79 | $0.83 | 123,019 | — | — |
| 1989-10-25 | $0.79 | $0.83 | 133,650 | — | — |
| 1989-10-24 | $0.77 | $0.81 | 54,675 | — | — |
| 1989-10-23 | $0.79 | $0.83 | 62,269 | — | — |
| 1989-10-20 | $0.80 | $0.84 | 65,306 | — | — |
| 1989-10-19 | $0.79 | $0.83 | 425,250 | — | — |
| 1989-10-18 | $0.76 | $0.80 | 107,831 | — | — |
| 1989-10-17 | $0.77 | $0.81 | 303,750 | — | — |
| 1989-10-16 | $0.77 | $0.81 | 798,863 | — | — |
| 1989-10-13 | $0.80 | $0.84 | 1,140,581 | — | — |
| 1989-10-12 | $0.82 | $0.87 | 290,081 | — | — |
| 1989-10-11 | $0.83 | $0.87 | 60,750 | — | — |
| 1989-10-10 | $0.83 | $0.87 | 123,019 | — | — |
| 1989-10-09 | $0.83 | $0.87 | 53,156 | — | — |
| 1989-10-06 | $0.83 | $0.87 | 320,456 | — | — |
| 1989-10-05 | $0.86 | $0.90 | 147,319 | — | — |
| 1989-10-04 | $0.86 | $0.91 | 50,119 | — | — |
| 1989-10-03 | $0.86 | $0.90 | 66,825 | — | — |
| 1989-10-02 | $0.86 | $0.90 | 255,150 | — | — |
| 1989-09-29 | $0.87 | $0.92 | 221,738 | — | — |
| 1989-09-28 | $0.86 | $0.90 | 159,469 | — | — |
| 1989-09-27 | $0.86 | $0.91 | 159,469 | — | — |
| 1989-09-26 | $0.87 | $0.92 | 288,563 | — | — |
| 1989-09-25 | $0.86 | $0.91 | 12,150 | — | — |
| 1989-09-22 | $0.87 | $0.92 | 249,075 | — | — |
| 1989-09-21 | $0.87 | $0.92 | 201,994 | — | — |
| 1989-09-20 | $0.89 | $0.93 | 277,931 | — | — |
| 1989-09-19 | $0.91 | $0.96 | 244,519 | — | — |
| 1989-09-18 | $0.92 | $0.97 | 9,113 | — | — |
| 1989-09-15 | $0.92 | $0.97 | 309,825 | — | — |
| 1989-09-14 | $0.94 | $0.98 | 174,656 | — | — |
| 1989-09-13 | $0.95 | $1.00 | 253,631 | — | — |
| 1989-09-12 | $0.95 | $1.00 | 384,244 | — | — |
| 1989-09-11 | $0.96 | $1.01 | 124,538 | — | — |
| 1989-09-08 | $0.96 | $1.01 | 142,763 | — | — |
| 1989-09-07 | $0.95 | $1.00 | 293,119 | — | — |
| 1989-09-06 | $0.96 | $1.01 | 142,763 | — | — |
| 1989-09-05 | $0.98 | $1.03 | 179,213 | — | — |
| 1989-09-01 | $0.96 | $1.01 | 119,981 | — | — |
| 1989-08-31 | $0.96 | $1.01 | 157,950 | — | — |
| 1989-08-30 | $0.95 | $0.99 | 209,588 | — | — |
| 1989-08-29 | $0.94 | $0.98 | 332,606 | — | — |
| 1989-08-28 | $0.95 | $1.00 | 106,313 | — | — |
| 1989-08-25 | $0.97 | $1.02 | 227,813 | — | — |
| 1989-08-24 | $0.96 | $1.01 | 235,406 | — | — |
| 1989-08-23 | $0.95 | $0.99 | 112,388 | — | — |
| 1989-08-22 | $0.93 | $0.98 | 124,538 | — | — |
| 1989-08-21 | $0.92 | $0.97 | 223,256 | — | — |
| 1989-08-18 | $0.95 | $1.00 | 215,663 | — | — |
| 1989-08-17 | $0.97 | $1.02 | 176,175 | — | — |
| 1989-08-16 | $0.99 | $1.04 | 557,381 | — | — |
| 1989-08-15 | $0.95 | $1.00 | 198,956 | — | — |
| 1989-08-14 | $0.99 | $1.04 | 209,588 | — | — |
| 1989-08-11 | $1.00 | $1.04 | 798,863 | — | — |
| 1989-08-10 | $1.00 | $1.05 | 1,259,044 | — | — |
| 1989-08-09 | $0.96 | $1.01 | 2,138,400 | — | — |
| 1989-08-08 | $0.89 | $0.93 | 722,925 | — | — |
| 1989-08-07 | $0.85 | $0.89 | 329,569 | — | — |
| 1989-08-04 | $0.86 | $0.91 | 274,894 | — | — |
| 1989-08-03 | $0.85 | $0.89 | 156,431 | — | — |
| 1989-08-02 | $0.86 | $0.91 | 171,619 | — | — |
| 1989-08-01 | $0.84 | $0.88 | 51,638 | — | — |
| 1989-07-31 | $0.83 | $0.87 | 407,025 | — | — |
| 1989-07-28 | $0.82 | $0.86 | 347,794 | — | — |
| 1989-07-27 | $0.83 | $0.87 | 72,900 | — | — |
| 1989-07-26 | $0.84 | $0.88 | 197,438 | — | — |
| 1989-07-25 | $0.86 | $0.90 | 56,194 | — | — |
| 1989-07-24 | $0.86 | $0.90 | 308,306 | — | — |
| 1989-07-21 | $0.88 | $0.92 | 66,825 | — | — |
| 1989-07-20 | $0.87 | $0.92 | 615,094 | — | — |
| 1989-07-19 | $0.89 | $0.93 | 1,796,681 | — | — |
| 1989-07-18 | $0.86 | $0.90 | 156,431 | — | — |
| 1989-07-17 | $0.86 | $0.91 | 98,719 | — | — |
| 1989-07-14 | $0.86 | $0.91 | 2,036,644 | — | — |
| 1989-07-13 | $0.87 | $0.92 | 674,325 | — | — |
| 1989-07-12 | $0.86 | $0.90 | 434,363 | — | — |
| 1989-07-11 | $0.82 | $0.86 | 180,731 | — | — |
| 1989-07-10 | $0.81 | $0.85 | 41,006 | — | — |
| 1989-07-07 | $0.81 | $0.85 | 173,138 | — | — |
| 1989-07-06 | $0.81 | $0.85 | 68,344 | — | — |
| 1989-07-05 | $0.82 | $0.86 | 24,300 | — | — |
| 1989-07-03 | $0.81 | $0.85 | 68,344 | — | — |
| 1989-06-30 | $0.81 | $0.85 | 10,631 | — | — |
| 1989-06-29 | $0.81 | $0.85 | 312,863 | — | — |
| 1989-06-28 | $0.85 | $0.89 | 701,663 | — | — |
| 1989-06-27 | $0.86 | $0.90 | 167,063 | — | — |
| 1989-06-26 | $0.86 | $0.90 | 273,375 | — | — |
| 1989-06-23 | $0.85 | $0.89 | 302,231 | — | — |
| 1989-06-22 | $0.84 | $0.88 | 118,463 | — | — |
| 1989-06-21 | $0.82 | $0.86 | 1,544,569 | — | — |
| 1989-06-20 | $0.81 | $0.85 | 691,031 | — | — |
| 1989-06-19 | $0.82 | $0.86 | 60,750 | — | — |
| 1989-06-16 | $0.82 | $0.86 | 148,838 | — | — |
| 1989-06-15 | $0.83 | $0.87 | 133,650 | — | — |
| 1989-06-14 | $0.84 | $0.88 | 148,838 | — | — |
| 1989-06-13 | $0.85 | $0.89 | 85,050 | — | — |
| 1989-06-12 | $0.85 | $0.89 | 9,113 | — | — |
| 1989-06-09 | $0.84 | $0.88 | 224,775 | — | — |
| 1989-06-08 | $0.85 | $0.89 | 592,313 | — | — |
| 1989-06-07 | $0.86 | $0.90 | 267,300 | — | — |
| 1989-06-06 | $0.86 | $0.90 | 329,569 | — | — |
| 1989-06-05 | $0.87 | $0.91 | 235,406 | — | — |
| 1989-06-02 | $0.89 | $0.93 | 473,850 | — | — |
| 1989-06-01 | $0.88 | $0.92 | 89,606 | — | — |
| 1989-05-31 | $0.90 | $0.94 | 560,419 | — | — |
| 1989-05-30 | $0.88 | $0.92 | 414,619 | — | — |
| 1989-05-26 | $0.87 | $0.91 | 1,325,869 | — | — |
| 1989-05-25 | $0.88 | $0.92 | 100,238 | — | — |
| 1989-05-24 | $0.90 | $0.94 | 645,469 | — | — |
| 1989-05-23 | $0.88 | $0.92 | 736,594 | — | — |
| 1989-05-22 | $0.87 | $0.91 | 1,072,238 | — | — |
| 1989-05-19 | $0.86 | $0.90 | 238,444 | — | — |
| 1989-05-18 | $0.89 | $0.93 | 417,656 | — | — |
| 1989-05-17 | $0.87 | $0.91 | 713,813 | — | — |
| 1989-05-16 | $0.87 | $0.91 | 407,025 | — | — |
| 1989-05-15 | $0.86 | $0.90 | 853,538 | — | — |
| 1989-05-12 | $0.87 | $0.91 | 2,120,175 | — | — |
| 1989-05-11 | $0.85 | $0.89 | 1,538,494 | — | — |
| 1989-05-10 | $0.80 | $0.83 | 481,444 | — | — |
| 1989-05-09 | $0.79 | $0.83 | 255,150 | — | — |
| 1989-05-08 | $0.79 | $0.83 | 1,605,319 | — | — |
| 1989-05-05 | $0.81 | $0.84 | 267,300 | — | — |
| 1989-05-04 | $0.81 | $0.85 | 268,819 | — | — |
| 1989-05-03 | $0.84 | $0.88 | 147,319 | — | — |
| 1989-05-02 | $0.86 | $0.90 | 241,481 | — | — |
| 1989-05-01 | $0.88 | $0.92 | 446,513 | — | — |
| 1989-04-28 | $0.89 | $0.93 | 686,475 | — | — |
| 1989-04-27 | $0.87 | $0.91 | 739,631 | — | — |
| 1989-04-26 | $0.86 | $0.90 | 375,131 | — | — |
| 1989-04-25 | $0.84 | $0.88 | 147,319 | — | — |
| 1989-04-24 | $0.84 | $0.88 | 220,219 | — | — |
| 1989-04-21 | $0.83 | $0.87 | 198,956 | — | — |
| 1989-04-20 | $0.82 | $0.86 | 119,981 | — | — |
| 1989-04-19 | $0.83 | $0.87 | 513,338 | — | — |
| 1989-04-18 | $0.84 | $0.88 | 410,063 | — | — |
| 1989-04-17 | $0.86 | $0.90 | 347,794 | — | — |
| 1989-04-14 | $0.89 | $0.93 | 400,950 | — | — |
| 1989-04-13 | $0.89 | $0.93 | 218,700 | — | — |
| 1989-04-12 | $0.91 | $0.95 | 209,588 | — | — |
| 1989-04-11 | $0.91 | $0.95 | 587,756 | — | — |
| 1989-04-10 | $0.91 | $0.96 | 715,331 | — | — |
| 1989-04-07 | $0.91 | $0.95 | 2,218,894 | — | — |
| 1989-04-06 | $0.85 | $0.89 | 464,738 | — | — |
| 1989-04-05 | $0.85 | $0.89 | 472,331 | — | — |
| 1989-04-04 | $0.86 | $0.90 | 426,769 | — | — |
| 1989-04-03 | $0.89 | $0.93 | 1,436,738 | — | — |
| 1989-03-31 | $0.86 | $0.90 | 1,615,950 | — | — |
| 1989-03-30 | $0.82 | $0.86 | 408,544 | — | — |
| 1989-03-29 | $0.81 | $0.85 | 862,650 | — | — |
| 1989-03-28 | $0.79 | $0.83 | 589,275 | — | — |
| 1989-03-27 | $0.83 | $0.87 | 287,044 | — | — |
| 1989-03-23 | $0.85 | $0.88 | 1,374,469 | — | — |
| 1989-03-22 | $0.84 | $0.88 | 1,248,413 | — | — |
| 1989-03-21 | $0.79 | $0.82 | 212,625 | — | — |
| 1989-03-20 | $0.79 | $0.82 | 364,500 | — | — |
| 1989-03-17 | $0.79 | $0.82 | 712,294 | — | — |
| 1989-03-16 | $0.77 | $0.80 | 370,575 | — | — |
| 1989-03-15 | $0.77 | $0.80 | 355,388 | — | — |
| 1989-03-14 | $0.74 | $0.77 | 206,550 | — | — |
| 1989-03-13 | $0.74 | $0.77 | 194,400 | — | — |
| 1989-03-10 | $0.74 | $0.77 | 208,069 | — | — |
| 1989-03-09 | $0.75 | $0.78 | 247,556 | — | — |
| 1989-03-08 | $0.77 | $0.80 | 92,644 | — | — |
| 1989-03-07 | $0.77 | $0.80 | 356,906 | — | — |
| 1989-03-06 | $0.77 | $0.80 | 513,338 | — | — |
| 1989-03-03 | $0.78 | $0.81 | 314,381 | — | — |
| 1989-03-02 | $0.75 | $0.78 | 177,694 | — | — |
| 1989-03-01 | $0.74 | $0.77 | 50,119 | — | — |
| 1989-02-28 | $0.76 | $0.79 | 78,975 | — | — |
| 1989-02-27 | $0.73 | $0.76 | 136,688 | — | — |
| 1989-02-24 | $0.73 | $0.76 | 201,994 | — | — |
| 1989-02-23 | $0.74 | $0.77 | 218,700 | — | — |
| 1989-02-22 | $0.73 | $0.76 | 115,425 | — | — |
| 1989-02-21 | $0.77 | $0.80 | 82,013 | — | — |
| 1989-02-17 | $0.77 | $0.80 | 22,781 | — | — |
| 1989-02-16 | $0.77 | $0.81 | 293,119 | — | — |
| 1989-02-15 | $0.76 | $0.79 | 97,200 | — | — |
| 1989-02-14 | $0.77 | $0.81 | 107,831 | — | — |
| 1989-02-13 | $0.77 | $0.81 | 305,269 | — | — |
| 1989-02-10 | $0.79 | $0.82 | 285,525 | — | — |
| 1989-02-09 | $0.82 | $0.86 | 123,019 | — | — |
| 1989-02-08 | $0.82 | $0.86 | 183,769 | — | — |
| 1989-02-07 | $0.81 | $0.85 | 127,575 | — | — |
| 1989-02-06 | $0.82 | $0.86 | 94,163 | — | — |
| 1989-02-03 | $0.82 | $0.86 | 80,494 | — | — |
| 1989-02-02 | $0.82 | $0.86 | 320,456 | — | — |
| 1989-02-01 | $0.84 | $0.88 | 110,869 | — | — |
| 1989-01-31 | $0.83 | $0.87 | 200,475 | — | — |
| 1989-01-30 | $0.85 | $0.88 | 331,088 | — | — |
| 1989-01-27 | $0.83 | $0.87 | 308,306 | — | — |
| 1989-01-26 | $0.81 | $0.85 | 148,838 | — | — |
| 1989-01-25 | $0.81 | $0.85 | 119,981 | — | — |
| 1989-01-24 | $0.82 | $0.86 | 77,456 | — | — |
| 1989-01-23 | $0.82 | $0.86 | 305,269 | — | — |
| 1989-01-20 | $0.83 | $0.87 | 195,919 | — | — |
| 1989-01-19 | $0.83 | $0.87 | 2,489,231 | — | — |
| 1989-01-18 | $0.86 | $0.90 | 1,464,075 | — | — |
| 1989-01-17 | $0.81 | $0.85 | 183,769 | — | — |
| 1989-01-16 | $0.81 | $0.85 | 236,925 | — | — |
| 1989-01-13 | $0.81 | $0.84 | 589,275 | — | — |
| 1989-01-12 | $0.76 | $0.79 | 366,019 | — | — |
| 1989-01-11 | $0.75 | $0.78 | 290,081 | — | — |
| 1989-01-10 | $0.75 | $0.78 | 124,538 | — | — |
| 1989-01-09 | $0.75 | $0.78 | 200,475 | — | — |
| 1989-01-06 | $0.73 | $0.76 | 171,619 | — | — |
| 1989-01-05 | $0.73 | $0.76 | 523,969 | — | — |
| 1989-01-04 | $0.72 | $0.75 | 577,125 | — | — |
| 1989-01-03 | $0.71 | $0.74 | 94,163 | — | — |