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 | $5.51 | $5.81 | 18,731 | — | — |
| 1989-12-28 | $5.48 | $5.78 | 266,794 | — | — |
| 1989-12-27 | $5.48 | $5.78 | 36,956 | — | — |
| 1989-12-26 | $5.46 | $5.76 | 48,600 | — | — |
| 1989-12-22 | $5.48 | $5.78 | 12,150 | — | — |
| 1989-12-21 | $5.48 | $5.78 | 14,175 | — | — |
| 1989-12-20 | $5.46 | $5.76 | 59,231 | — | — |
| 1989-12-19 | $5.43 | $5.73 | 106,313 | — | — |
| 1989-12-18 | $5.51 | $5.81 | 17,213 | — | — |
| 1989-12-15 | $5.58 | $5.89 | 24,300 | — | — |
| 1989-12-14 | $5.60 | $5.91 | 46,069 | — | — |
| 1989-12-13 | $5.63 | $5.94 | 72,900 | — | — |
| 1989-12-12 | $5.63 | $5.94 | 68,344 | — | — |
| 1989-12-11 | $5.63 | $5.94 | 14,175 | — | — |
| 1989-12-08 | $5.73 | $6.04 | 20,250 | — | — |
| 1989-12-07 | $5.68 | $5.99 | 9,113 | — | — |
| 1989-12-06 | $5.63 | $5.94 | 75,938 | — | — |
| 1989-12-05 | $5.56 | $5.86 | 155,419 | — | — |
| 1989-12-04 | $5.46 | $5.76 | 67,838 | — | — |
| 1989-12-01 | $5.48 | $5.78 | 24,806 | — | — |
| 1989-11-30 | $5.38 | $5.68 | 275,906 | — | — |
| 1989-11-29 | $5.43 | $5.73 | 18,731 | — | — |
| 1989-11-28 | $5.48 | $5.78 | 60,750 | — | — |
| 1989-11-27 | $5.56 | $5.86 | 29,869 | — | — |
| 1989-11-24 | $5.48 | $5.78 | 125,550 | — | — |
| 1989-11-22 | $5.51 | $5.81 | 151,875 | — | — |
| 1989-11-21 | $5.43 | $5.73 | 944,663 | — | — |
| 1989-11-20 | $5.23 | $5.52 | 34,931 | — | — |
| 1989-11-17 | $5.19 | $5.47 | 1,126,913 | — | — |
| 1989-11-16 | $5.33 | $5.63 | 270,844 | — | — |
| 1989-11-15 | $5.43 | $5.73 | 32,400 | — | — |
| 1989-11-14 | $5.48 | $5.78 | 25,819 | — | — |
| 1989-11-13 | $5.56 | $5.86 | 39,488 | — | — |
| 1989-11-10 | $5.60 | $5.91 | 62,269 | — | — |
| 1989-11-09 | $5.70 | $6.02 | 10,631 | — | — |
| 1989-11-08 | $5.56 | $5.83 | 42,019 | — | — |
| 1989-11-07 | $5.53 | $5.80 | 651,544 | — | — |
| 1989-11-06 | $5.51 | $5.77 | 7,594 | — | — |
| 1989-11-03 | $5.53 | $5.80 | 89,100 | — | — |
| 1989-11-02 | $5.56 | $5.83 | 120,488 | — | — |
| 1989-11-01 | $5.58 | $5.85 | 193,894 | — | — |
| 1989-10-31 | $5.73 | $6.01 | 141,244 | — | — |
| 1989-10-30 | $5.68 | $5.96 | 17,213 | — | — |
| 1989-10-27 | $5.78 | $6.06 | 50,119 | — | — |
| 1989-10-26 | $5.83 | $6.11 | 18,731 | — | — |
| 1989-10-25 | $5.90 | $6.19 | 22,275 | — | — |
| 1989-10-24 | $5.93 | $6.21 | 83,531 | — | — |
| 1989-10-23 | $5.93 | $6.21 | 51,131 | — | — |
| 1989-10-20 | $5.88 | $6.16 | 132,131 | — | — |
| 1989-10-19 | $5.98 | $6.27 | 123,525 | — | — |
| 1989-10-18 | $5.85 | $6.14 | 101,250 | — | — |
| 1989-10-17 | $5.70 | $5.98 | 299,700 | — | — |
| 1989-10-16 | $5.83 | $6.11 | 355,388 | — | — |
| 1989-10-13 | $5.83 | $6.11 | 170,100 | — | — |
| 1989-10-12 | $6.27 | $6.58 | 59,231 | — | — |
| 1989-10-11 | $6.30 | $6.60 | 522,956 | — | — |
| 1989-10-10 | $6.44 | $6.76 | 773,550 | — | — |
| 1989-10-09 | $6.30 | $6.60 | 35,944 | — | — |
| 1989-10-06 | $6.30 | $6.60 | 57,206 | — | — |
| 1989-10-05 | $6.32 | $6.63 | 407,531 | — | — |
| 1989-10-04 | $6.15 | $6.45 | 337,669 | — | — |
| 1989-10-03 | $6.02 | $6.32 | 90,113 | — | — |
| 1989-10-02 | $5.98 | $6.27 | 120,994 | — | — |
| 1989-09-29 | $5.88 | $6.16 | 94,163 | — | — |
| 1989-09-28 | $6.02 | $6.32 | 82,013 | — | — |
| 1989-09-27 | $6.00 | $6.29 | 49,106 | — | — |
| 1989-09-26 | $6.05 | $6.34 | 202,500 | — | — |
| 1989-09-25 | $6.00 | $6.29 | 24,300 | — | — |
| 1989-09-22 | $6.05 | $6.34 | 51,131 | — | — |
| 1989-09-21 | $6.07 | $6.37 | 235,913 | — | — |
| 1989-09-20 | $5.90 | $6.19 | 171,113 | — | — |
| 1989-09-19 | $5.88 | $6.16 | 58,725 | — | — |
| 1989-09-18 | $5.78 | $6.06 | 483,469 | — | — |
| 1989-09-15 | $5.65 | $5.93 | 203,513 | — | — |
| 1989-09-14 | $5.68 | $5.96 | 29,363 | — | — |
| 1989-09-13 | $5.73 | $6.01 | 192,881 | — | — |
| 1989-09-12 | $5.83 | $6.11 | 26,325 | — | — |
| 1989-09-11 | $5.83 | $6.11 | 95,175 | — | — |
| 1989-09-08 | $5.78 | $6.06 | 20,250 | — | — |
| 1989-09-07 | $5.75 | $6.03 | 63,281 | — | — |
| 1989-09-06 | $5.85 | $6.14 | 56,700 | — | — |
| 1989-09-05 | $5.90 | $6.19 | 35,438 | — | — |
| 1989-09-01 | $5.93 | $6.21 | 65,813 | — | — |
| 1989-08-31 | $5.93 | $6.21 | 259,706 | — | — |
| 1989-08-30 | $5.88 | $6.16 | 285,525 | — | — |
| 1989-08-29 | $5.85 | $6.14 | 56,700 | — | — |
| 1989-08-28 | $5.95 | $6.24 | 95,175 | — | — |
| 1989-08-25 | $6.00 | $6.29 | 583,200 | — | — |
| 1989-08-24 | $5.70 | $5.98 | 39,994 | — | — |
| 1989-08-23 | $5.53 | $5.80 | 26,831 | — | — |
| 1989-08-22 | $5.48 | $5.75 | 30,881 | — | — |
| 1989-08-21 | $5.53 | $5.80 | 58,219 | — | — |
| 1989-08-18 | $5.73 | $6.01 | 13,669 | — | — |
| 1989-08-17 | $5.73 | $6.01 | 102,769 | — | — |
| 1989-08-16 | $5.70 | $5.98 | 24,300 | — | — |
| 1989-08-15 | $5.68 | $5.96 | 18,225 | — | — |
| 1989-08-14 | $5.63 | $5.90 | 36,450 | — | — |
| 1989-08-11 | $5.58 | $5.85 | 173,138 | — | — |
| 1989-08-10 | $5.53 | $5.80 | 177,188 | — | — |
| 1989-08-09 | $5.41 | $5.67 | 57,713 | — | — |
| 1989-08-08 | $5.41 | $5.64 | 47,081 | — | — |
| 1989-08-07 | $5.43 | $5.66 | 355,388 | — | — |
| 1989-08-04 | $5.33 | $5.56 | 21,263 | — | — |
| 1989-08-03 | $5.36 | $5.59 | 58,219 | — | — |
| 1989-08-02 | $5.36 | $5.59 | 203,513 | — | — |
| 1989-08-01 | $5.36 | $5.59 | 12,656 | — | — |
| 1989-07-31 | $5.43 | $5.66 | 55,181 | — | — |
| 1989-07-28 | $5.38 | $5.61 | 46,069 | — | — |
| 1989-07-27 | $5.38 | $5.61 | 154,406 | — | — |
| 1989-07-26 | $5.28 | $5.51 | 82,519 | — | — |
| 1989-07-25 | $5.33 | $5.56 | 3,544 | — | — |
| 1989-07-24 | $5.26 | $5.48 | 305,269 | — | — |
| 1989-07-21 | $5.38 | $5.61 | 201,488 | — | — |
| 1989-07-20 | $5.19 | $5.41 | 229,331 | — | — |
| 1989-07-19 | $4.99 | $5.20 | 79,481 | — | — |
| 1989-07-18 | $4.91 | $5.12 | 24,300 | — | — |
| 1989-07-17 | $4.99 | $5.20 | 32,400 | — | — |
| 1989-07-14 | $5.01 | $5.23 | 142,256 | — | — |
| 1989-07-13 | $4.96 | $5.17 | 9,619 | — | — |
| 1989-07-12 | $4.91 | $5.12 | 37,969 | — | — |
| 1989-07-11 | $4.94 | $5.15 | 41,513 | — | — |
| 1989-07-10 | $5.14 | $5.35 | 42,525 | — | — |
| 1989-07-07 | $5.14 | $5.35 | 40,500 | — | — |
| 1989-07-06 | $5.01 | $5.23 | 38,475 | — | — |
| 1989-07-05 | $5.26 | $5.48 | 26,831 | — | — |
| 1989-07-03 | $5.36 | $5.59 | 11,644 | — | — |
| 1989-06-30 | $5.28 | $5.51 | 18,225 | — | — |
| 1989-06-29 | $5.43 | $5.66 | 76,950 | — | — |
| 1989-06-28 | $5.56 | $5.79 | 16,200 | — | — |
| 1989-06-27 | $5.51 | $5.74 | 65,306 | — | — |
| 1989-06-26 | $5.51 | $5.74 | 224,775 | — | — |
| 1989-06-23 | $5.48 | $5.71 | 180,225 | — | — |
| 1989-06-22 | $5.53 | $5.77 | 26,831 | — | — |
| 1989-06-21 | $5.68 | $5.92 | 20,756 | — | — |
| 1989-06-20 | $5.73 | $5.97 | 1,519 | — | — |
| 1989-06-19 | $5.73 | $5.97 | 46,069 | — | — |
| 1989-06-16 | $5.88 | $6.13 | 1,519 | — | — |
| 1989-06-15 | $5.95 | $6.20 | 21,263 | — | — |
| 1989-06-14 | $5.98 | $6.23 | 6,581 | — | — |
| 1989-06-13 | $5.88 | $6.13 | 55,688 | — | — |
| 1989-06-12 | $5.83 | $6.08 | 3,544 | — | — |
| 1989-06-09 | $5.88 | $6.13 | 28,856 | — | — |
| 1989-06-08 | $5.88 | $6.13 | 24,806 | — | — |
| 1989-06-07 | $5.83 | $6.08 | 1,519 | — | — |
| 1989-06-06 | $5.85 | $6.10 | 31,388 | — | — |
| 1989-06-05 | $5.93 | $6.18 | 23,288 | — | — |
| 1989-06-02 | $5.86 | $6.11 | 57,713 | — | — |
| 1989-06-01 | $5.79 | $6.04 | 776,841 | — | — |
| 1989-05-31 | $5.76 | $6.01 | 76,697 | — | — |
| 1989-05-30 | $5.78 | $6.02 | 6,075 | — | — |
| 1989-05-26 | $5.78 | $6.02 | 157,950 | — | — |
| 1989-05-25 | $5.71 | $5.96 | 16,706 | — | — |
| 1989-05-24 | $5.79 | $6.04 | 16,706 | — | — |
| 1989-05-23 | $5.86 | $6.11 | 3,797 | — | — |
| 1989-05-22 | $5.88 | $6.13 | 16,706 | — | — |
| 1989-05-19 | $5.89 | $6.14 | 61,509 | — | — |
| 1989-05-18 | $6.01 | $6.26 | 11,391 | — | — |
| 1989-05-17 | $5.99 | $6.25 | 74,419 | — | — |
| 1989-05-16 | $5.88 | $6.13 | 7,594 | — | — |
| 1989-05-15 | $5.84 | $6.09 | 69,863 | — | — |
| 1989-05-12 | $5.76 | $6.01 | 113,906 | — | — |
| 1989-05-11 | $5.63 | $5.87 | 3,797 | — | — |
| 1989-05-10 | $5.68 | $5.92 | 9,113 | — | — |
| 1989-05-09 | $5.71 | $5.96 | 8,353 | — | — |
| 1989-05-08 | $5.73 | $5.94 | 174,656 | — | — |
| 1989-05-05 | $5.70 | $5.91 | 96,441 | — | — |
| 1989-05-04 | $5.79 | $6.01 | 133,650 | — | — |
| 1989-05-03 | $5.70 | $5.91 | 249,834 | — | — |
| 1989-05-02 | $5.61 | $5.82 | 44,044 | — | — |
| 1989-05-01 | $5.53 | $5.73 | 57,713 | — | — |
| 1989-04-28 | $5.45 | $5.65 | 0 | — | — |
| 1989-04-27 | $5.45 | $5.65 | 53,156 | — | — |
| 1989-04-26 | $5.43 | $5.63 | 135,169 | — | — |
| 1989-04-25 | $5.40 | $5.60 | 79,734 | — | — |
| 1989-04-24 | $5.43 | $5.63 | 22,781 | — | — |
| 1989-04-21 | $5.40 | $5.60 | 31,894 | — | — |
| 1989-04-20 | $5.48 | $5.68 | 72,141 | — | — |
| 1989-04-19 | $5.53 | $5.73 | 82,013 | — | — |
| 1989-04-18 | $5.56 | $5.77 | 60,750 | — | — |
| 1989-04-17 | $5.56 | $5.77 | 31,134 | — | — |
| 1989-04-14 | $5.56 | $5.77 | 23,541 | — | — |
| 1989-04-13 | $5.47 | $5.67 | 120,741 | — | — |
| 1989-04-12 | $5.53 | $5.73 | 6,834 | — | — |
| 1989-04-11 | $5.51 | $5.72 | 4,556 | — | — |
| 1989-04-10 | $5.50 | $5.70 | 9,113 | — | — |
| 1989-04-07 | $5.42 | $5.62 | 69,103 | — | — |
| 1989-04-06 | $5.43 | $5.63 | 78,975 | — | — |
| 1989-04-05 | $5.35 | $5.55 | 22,781 | — | — |
| 1989-04-04 | $5.33 | $5.53 | 6,075 | — | — |
| 1989-04-03 | $5.38 | $5.58 | 92,644 | — | — |
| 1989-03-31 | $5.32 | $5.51 | 31,134 | — | — |
| 1989-03-30 | $5.33 | $5.53 | 78,216 | — | — |
| 1989-03-29 | $5.33 | $5.53 | 25,059 | — | — |
| 1989-03-28 | $5.37 | $5.56 | 302,991 | — | — |
| 1989-03-27 | $5.27 | $5.46 | 31,894 | — | — |
| 1989-03-23 | $5.28 | $5.48 | 102,516 | — | — |
| 1989-03-22 | $5.30 | $5.50 | 72,900 | — | — |
| 1989-03-21 | $5.30 | $5.50 | 55,434 | — | — |
| 1989-03-20 | $5.23 | $5.43 | 35,691 | — | — |
| 1989-03-17 | $5.27 | $5.46 | 127,575 | — | — |
| 1989-03-16 | $5.35 | $5.55 | 56,953 | — | — |
| 1989-03-15 | $5.20 | $5.39 | 138,966 | — | — |
| 1989-03-14 | $5.17 | $5.36 | 69,103 | — | — |
| 1989-03-13 | $5.14 | $5.32 | 158,709 | — | — |
| 1989-03-10 | $5.14 | $5.32 | 51,638 | — | — |
| 1989-03-09 | $5.09 | $5.27 | 307,547 | — | — |
| 1989-03-08 | $5.00 | $5.19 | 18,984 | — | — |
| 1989-03-07 | $5.02 | $5.21 | 49,359 | — | — |
| 1989-03-06 | $5.00 | $5.19 | 31,894 | — | — |
| 1989-03-03 | $4.94 | $5.12 | 35,691 | — | — |
| 1989-03-02 | $4.92 | $5.10 | 52,397 | — | — |
| 1989-03-01 | $4.87 | $5.05 | 50,119 | — | — |
| 1989-02-28 | $4.84 | $5.02 | 84,291 | — | — |
| 1989-02-27 | $4.84 | $5.02 | 12,909 | — | — |
| 1989-02-24 | $4.82 | $5.00 | 76,697 | — | — |
| 1989-02-23 | $4.87 | $5.05 | 15,947 | — | — |
| 1989-02-22 | $4.87 | $5.05 | 85,050 | — | — |
| 1989-02-21 | $4.86 | $5.03 | 81,253 | — | — |
| 1989-02-17 | $4.74 | $4.92 | 58,472 | — | — |
| 1989-02-16 | $4.81 | $4.98 | 5,316 | — | — |
| 1989-02-15 | $4.84 | $5.02 | 14,428 | — | — |
| 1989-02-14 | $4.94 | $5.12 | 8,353 | — | — |
| 1989-02-13 | $4.94 | $5.12 | 71,381 | — | — |
| 1989-02-10 | $5.04 | $5.22 | 21,263 | — | — |
| 1989-02-09 | $5.12 | $5.31 | 8,353 | — | — |
| 1989-02-08 | $5.14 | $5.30 | 6,075 | — | — |
| 1989-02-07 | $5.10 | $5.26 | 47,841 | — | — |
| 1989-02-06 | $5.02 | $5.18 | 20,503 | — | — |
| 1989-02-03 | $5.00 | $5.16 | 37,209 | — | — |
| 1989-02-02 | $5.02 | $5.18 | 24,300 | — | — |
| 1989-02-01 | $5.02 | $5.18 | 88,088 | — | — |
| 1989-01-31 | $5.10 | $5.26 | 88,088 | — | — |
| 1989-01-30 | $5.14 | $5.30 | 5,316 | — | — |
| 1989-01-27 | $5.14 | $5.30 | 59,231 | — | — |
| 1989-01-26 | $5.07 | $5.23 | 83,531 | — | — |
| 1989-01-25 | $5.10 | $5.26 | 10,631 | — | — |
| 1989-01-24 | $5.17 | $5.33 | 55,434 | — | — |
| 1989-01-23 | $5.22 | $5.38 | 42,525 | — | — |
| 1989-01-20 | $5.32 | $5.48 | 139,725 | — | — |
| 1989-01-19 | $5.43 | $5.60 | 105,553 | — | — |
| 1989-01-18 | $5.40 | $5.57 | 98,719 | — | — |
| 1989-01-17 | $5.19 | $5.35 | 36,450 | — | — |
| 1989-01-16 | $5.09 | $5.25 | 9,113 | — | — |
| 1989-01-13 | $5.07 | $5.23 | 15,947 | — | — |
| 1989-01-12 | $5.07 | $5.23 | 125,297 | — | — |
| 1989-01-11 | $5.00 | $5.16 | 23,541 | — | — |
| 1989-01-10 | $5.00 | $5.16 | 23,541 | — | — |
| 1989-01-09 | $4.97 | $5.13 | 140,484 | — | — |
| 1989-01-06 | $4.94 | $5.09 | 17,466 | — | — |
| 1989-01-05 | $4.94 | $5.09 | 215,663 | — | — |
| 1989-01-04 | $4.99 | $5.14 | 19,744 | — | — |
| 1989-01-03 | $4.94 | $5.09 | 16,706 | — | — |