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
- 1984-06-20 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 | $6.16 | $6.36 | 81,600 | — | — |
| 1989-12-28 | $6.13 | $6.33 | 32,800 | — | — |
| 1989-12-27 | $6.09 | $6.29 | 1,600 | — | — |
| 1989-12-26 | $6.09 | $6.29 | 400 | — | — |
| 1989-12-22 | $6.09 | $6.29 | 6,400 | — | — |
| 1989-12-21 | $6.22 | $6.39 | 72,400 | — | — |
| 1989-12-20 | $6.25 | $6.42 | 2,000 | — | — |
| 1989-12-19 | $6.19 | $6.36 | 12,800 | — | — |
| 1989-12-18 | $6.28 | $6.45 | 32,800 | — | — |
| 1989-12-15 | $6.38 | $6.55 | 9,200 | — | — |
| 1989-12-14 | $6.28 | $6.45 | 39,200 | — | — |
| 1989-12-13 | $6.34 | $6.52 | 10,400 | — | — |
| 1989-12-12 | $6.31 | $6.49 | 2,800 | — | — |
| 1989-12-11 | $6.28 | $6.45 | 7,200 | — | — |
| 1989-12-08 | $6.31 | $6.49 | 2,000 | — | — |
| 1989-12-07 | $6.31 | $6.49 | 11,600 | — | — |
| 1989-12-06 | $6.41 | $6.58 | 400 | — | — |
| 1989-12-05 | $6.38 | $6.55 | 5,600 | — | — |
| 1989-12-04 | $6.41 | $6.58 | 2,000 | — | — |
| 1989-12-01 | $6.41 | $6.58 | 29,600 | — | — |
| 1989-11-30 | $6.28 | $6.45 | 18,800 | — | — |
| 1989-11-29 | $6.38 | $6.55 | 10,000 | — | — |
| 1989-11-28 | $6.38 | $6.55 | 21,600 | — | — |
| 1989-11-27 | $6.38 | $6.55 | 7,200 | — | — |
| 1989-11-24 | $6.38 | $6.55 | 26,800 | — | — |
| 1989-11-22 | $6.38 | $6.55 | 2,800 | — | — |
| 1989-11-21 | $6.38 | $6.55 | 20,000 | — | — |
| 1989-11-20 | $6.41 | $6.58 | 63,600 | — | — |
| 1989-11-17 | $6.38 | $6.55 | 157,600 | — | — |
| 1989-11-16 | $6.13 | $6.29 | 56,800 | — | — |
| 1989-11-15 | $6.13 | $6.29 | 43,200 | — | — |
| 1989-11-14 | $6.19 | $6.36 | 4,000 | — | — |
| 1989-11-13 | $6.19 | $6.36 | 4,800 | — | — |
| 1989-11-10 | $6.13 | $6.29 | 35,600 | — | — |
| 1989-11-09 | $6.03 | $6.20 | 36,000 | — | — |
| 1989-11-08 | $6.13 | $6.29 | 53,200 | — | — |
| 1989-11-07 | $6.13 | $6.29 | 19,200 | — | — |
| 1989-11-06 | $6.03 | $6.20 | 12,000 | — | — |
| 1989-11-03 | $5.94 | $6.10 | 15,200 | — | — |
| 1989-11-02 | $6.00 | $6.17 | 0 | — | — |
| 1989-11-01 | $6.00 | $6.17 | 43,200 | — | — |
| 1989-10-31 | $5.91 | $6.07 | 4,000 | — | — |
| 1989-10-30 | $5.88 | $6.04 | 1,200 | — | — |
| 1989-10-27 | $5.94 | $6.10 | 30,000 | — | — |
| 1989-10-26 | $6.00 | $6.17 | 84,400 | — | — |
| 1989-10-25 | $6.06 | $6.23 | 6,800 | — | — |
| 1989-10-24 | $6.09 | $6.26 | 2,000 | — | — |
| 1989-10-23 | $6.13 | $6.29 | 64,000 | — | — |
| 1989-10-20 | $6.34 | $6.52 | 75,200 | — | — |
| 1989-10-19 | $6.53 | $6.71 | 209,200 | — | — |
| 1989-10-18 | $6.03 | $6.20 | 41,200 | — | — |
| 1989-10-17 | $5.78 | $5.94 | 22,800 | — | — |
| 1989-10-16 | $5.75 | $5.91 | 400 | — | — |
| 1989-10-13 | $5.72 | $5.88 | 43,600 | — | — |
| 1989-10-12 | $5.78 | $5.94 | 2,800 | — | — |
| 1989-10-11 | $5.78 | $5.94 | 39,600 | — | — |
| 1989-10-10 | $5.81 | $5.97 | 8,400 | — | — |
| 1989-10-09 | $5.75 | $5.91 | 4,000 | — | — |
| 1989-10-06 | $5.78 | $5.94 | 800 | — | — |
| 1989-10-05 | $5.72 | $5.88 | 0 | — | — |
| 1989-10-04 | $5.72 | $5.88 | 7,600 | — | — |
| 1989-10-03 | $5.75 | $5.91 | 6,400 | — | — |
| 1989-10-02 | $5.75 | $5.91 | 6,800 | — | — |
| 1989-09-29 | $5.75 | $5.91 | 35,600 | — | — |
| 1989-09-28 | $5.50 | $5.65 | 10,400 | — | — |
| 1989-09-27 | $5.44 | $5.59 | 26,800 | — | — |
| 1989-09-26 | $5.44 | $5.59 | 0 | — | — |
| 1989-09-25 | $5.44 | $5.59 | 800 | — | — |
| 1989-09-22 | $5.47 | $5.59 | 2,000 | — | — |
| 1989-09-21 | $5.50 | $5.62 | 1,200 | — | — |
| 1989-09-20 | $5.50 | $5.62 | 2,984,800 | — | — |
| 1989-09-19 | $5.47 | $5.59 | 0 | — | — |
| 1989-09-18 | $5.47 | $5.59 | 8,400 | — | — |
| 1989-09-15 | $5.50 | $5.62 | 800 | — | — |
| 1989-09-14 | $5.47 | $5.59 | 9,200 | — | — |
| 1989-09-13 | $5.44 | $5.55 | 2,000 | — | — |
| 1989-09-12 | $5.38 | $5.49 | 400 | — | — |
| 1989-09-11 | $5.41 | $5.52 | 4,800 | — | — |
| 1989-09-08 | $5.38 | $5.49 | 3,200 | — | — |
| 1989-09-07 | $5.38 | $5.49 | 166,000 | — | — |
| 1989-09-06 | $5.38 | $5.49 | 9,600 | — | — |
| 1989-09-05 | $5.44 | $5.55 | 15,200 | — | — |
| 1989-09-01 | $5.56 | $5.68 | 14,800 | — | — |
| 1989-08-31 | $5.59 | $5.71 | 10,000 | — | — |
| 1989-08-30 | $5.59 | $5.71 | 14,000 | — | — |
| 1989-08-29 | $5.69 | $5.81 | 42,000 | — | — |
| 1989-08-28 | $5.72 | $5.84 | 1,600 | — | — |
| 1989-08-25 | $5.75 | $5.87 | 104,400 | — | — |
| 1989-08-24 | $5.72 | $5.84 | 2,800 | — | — |
| 1989-08-23 | $5.72 | $5.84 | 22,000 | — | — |
| 1989-08-22 | $5.78 | $5.91 | 4,400 | — | — |
| 1989-08-21 | $5.78 | $5.91 | 1,600 | — | — |
| 1989-08-18 | $5.81 | $5.94 | 44,800 | — | — |
| 1989-08-17 | $5.75 | $5.87 | 3,600 | — | — |
| 1989-08-16 | $5.75 | $5.87 | 4,000 | — | — |
| 1989-08-15 | $5.75 | $5.87 | 16,400 | — | — |
| 1989-08-14 | $5.78 | $5.91 | 67,200 | — | — |
| 1989-08-11 | $5.81 | $5.94 | 67,600 | — | — |
| 1989-08-10 | $5.97 | $6.10 | 54,800 | — | — |
| 1989-08-09 | $6.03 | $6.16 | 22,400 | — | — |
| 1989-08-08 | $6.03 | $6.16 | 19,200 | — | — |
| 1989-08-07 | $6.03 | $6.16 | 1,200 | — | — |
| 1989-08-04 | $6.06 | $6.19 | 60,400 | — | — |
| 1989-08-03 | $6.19 | $6.32 | 91,200 | — | — |
| 1989-08-02 | $5.94 | $6.06 | 80,800 | — | — |
| 1989-08-01 | $5.88 | $6.00 | 22,000 | — | — |
| 1989-07-31 | $5.75 | $5.87 | 6,000 | — | — |
| 1989-07-28 | $5.75 | $5.87 | 16,000 | — | — |
| 1989-07-27 | $5.63 | $5.75 | 25,600 | — | — |
| 1989-07-26 | $5.44 | $5.55 | 29,200 | — | — |
| 1989-07-25 | $5.28 | $5.39 | 6,400 | — | — |
| 1989-07-24 | $5.16 | $5.27 | 12,800 | — | — |
| 1989-07-21 | $5.16 | $5.27 | 3,600 | — | — |
| 1989-07-20 | $5.13 | $5.23 | 111,200 | — | — |
| 1989-07-19 | $5.09 | $5.20 | 14,800 | — | — |
| 1989-07-18 | $5.09 | $5.20 | 129,200 | — | — |
| 1989-07-17 | $5.13 | $5.23 | 33,600 | — | — |
| 1989-07-14 | $5.00 | $5.11 | 0 | — | — |
| 1989-07-13 | $5.00 | $5.11 | 1,200 | — | — |
| 1989-07-12 | $5.03 | $5.14 | 22,400 | — | — |
| 1989-07-11 | $5.00 | $5.11 | 72,400 | — | — |
| 1989-07-10 | $5.03 | $5.14 | 400 | — | — |
| 1989-07-07 | $5.03 | $5.14 | 1,600 | — | — |
| 1989-07-06 | $5.00 | $5.11 | 89,600 | — | — |
| 1989-07-05 | $5.09 | $5.20 | 4,400 | — | — |
| 1989-07-03 | $5.06 | $5.17 | 7,600 | — | — |
| 1989-06-30 | $5.00 | $5.11 | 4,800 | — | — |
| 1989-06-29 | $5.00 | $5.11 | 30,400 | — | — |
| 1989-06-28 | $5.03 | $5.14 | 400 | — | — |
| 1989-06-27 | $5.00 | $5.11 | 8,000 | — | — |
| 1989-06-26 | $4.94 | $5.04 | 2,000 | — | — |
| 1989-06-23 | $5.06 | $5.14 | 4,400 | — | — |
| 1989-06-22 | $5.03 | $5.11 | 12,800 | — | — |
| 1989-06-21 | $5.03 | $5.11 | 0 | — | — |
| 1989-06-20 | $5.03 | $5.11 | 14,400 | — | — |
| 1989-06-19 | $4.97 | $5.04 | 28,400 | — | — |
| 1989-06-16 | $4.91 | $4.98 | 120,000 | — | — |
| 1989-06-15 | $4.97 | $5.04 | 43,200 | — | — |
| 1989-06-14 | $5.00 | $5.07 | 58,000 | — | — |
| 1989-06-13 | $4.97 | $5.04 | 8,800 | — | — |
| 1989-06-12 | $4.91 | $4.98 | 88,000 | — | — |
| 1989-06-09 | $4.91 | $4.98 | 1,200 | — | — |
| 1989-06-08 | $4.88 | $4.95 | 10,400 | — | — |
| 1989-06-07 | $4.91 | $4.98 | 222,400 | — | — |
| 1989-06-06 | $4.97 | $5.04 | 20,000 | — | — |
| 1989-06-05 | $4.91 | $4.98 | 110,800 | — | — |
| 1989-06-02 | $4.91 | $4.98 | 800 | — | — |
| 1989-06-01 | $4.94 | $5.01 | 3,200 | — | — |
| 1989-05-31 | $4.91 | $4.98 | 3,200 | — | — |
| 1989-05-30 | $4.84 | $4.92 | 4,400 | — | — |
| 1989-05-26 | $4.88 | $4.95 | 7,200 | — | — |
| 1989-05-25 | $4.91 | $4.98 | 6,400 | — | — |
| 1989-05-24 | $4.94 | $5.01 | 24,400 | — | — |
| 1989-05-23 | $4.84 | $4.92 | 0 | — | — |
| 1989-05-22 | $4.84 | $4.92 | 19,600 | — | — |
| 1989-05-19 | $4.88 | $4.95 | 10,400 | — | — |
| 1989-05-18 | $4.91 | $4.98 | 800 | — | — |
| 1989-05-17 | $4.91 | $4.98 | 36,400 | — | — |
| 1989-05-16 | $4.84 | $4.92 | 0 | — | — |
| 1989-05-15 | $4.84 | $4.92 | 88,000 | — | — |
| 1989-05-12 | $4.81 | $4.88 | 84,800 | — | — |
| 1989-05-11 | $4.78 | $4.85 | 41,200 | — | — |
| 1989-05-10 | $4.81 | $4.88 | 91,200 | — | — |
| 1989-05-09 | $4.78 | $4.85 | 12,400 | — | — |
| 1989-05-08 | $4.75 | $4.82 | 8,400 | — | — |
| 1989-05-05 | $4.75 | $4.82 | 84,000 | — | — |
| 1989-05-04 | $4.84 | $4.92 | 40,000 | — | — |
| 1989-05-03 | $4.81 | $4.88 | 22,000 | — | — |
| 1989-05-02 | $4.84 | $4.92 | 105,600 | — | — |
| 1989-05-01 | $4.88 | $4.95 | 8,000 | — | — |
| 1989-04-28 | $4.91 | $4.98 | 2,400 | — | — |
| 1989-04-27 | $4.97 | $5.04 | 18,000 | — | — |
| 1989-04-26 | $4.97 | $5.04 | 8,000 | — | — |
| 1989-04-25 | $4.88 | $4.95 | 2,000 | — | — |
| 1989-04-24 | $4.94 | $5.01 | 92,800 | — | — |
| 1989-04-21 | $4.88 | $4.95 | 14,000 | — | — |
| 1989-04-20 | $4.88 | $4.95 | 109,600 | — | — |
| 1989-04-19 | $4.78 | $4.85 | 44,000 | — | — |
| 1989-04-18 | $4.72 | $4.79 | 6,400 | — | — |
| 1989-04-17 | $4.72 | $4.79 | 93,600 | — | — |
| 1989-04-14 | $4.69 | $4.76 | 50,400 | — | — |
| 1989-04-13 | $4.63 | $4.69 | 81,200 | — | — |
| 1989-04-12 | $4.63 | $4.69 | 17,200 | — | — |
| 1989-04-11 | $4.63 | $4.69 | 18,800 | — | — |
| 1989-04-10 | $4.66 | $4.73 | 152,800 | — | — |
| 1989-04-07 | $4.56 | $4.63 | 78,800 | — | — |
| 1989-04-06 | $4.47 | $4.54 | 14,000 | — | — |
| 1989-04-05 | $4.50 | $4.57 | 8,000 | — | — |
| 1989-04-04 | $4.50 | $4.57 | 66,800 | — | — |
| 1989-04-03 | $4.53 | $4.60 | 112,800 | — | — |
| 1989-03-31 | $4.47 | $4.54 | 12,400 | — | — |
| 1989-03-30 | $4.41 | $4.47 | 7,200 | — | — |
| 1989-03-29 | $4.50 | $4.57 | 10,400 | — | — |
| 1989-03-28 | $4.47 | $4.54 | 11,200 | — | — |
| 1989-03-27 | $4.50 | $4.57 | 81,200 | — | — |
| 1989-03-23 | $4.50 | $4.53 | 6,000 | — | — |
| 1989-03-22 | $4.50 | $4.53 | 96,400 | — | — |
| 1989-03-21 | $4.56 | $4.60 | 42,000 | — | — |
| 1989-03-20 | $4.53 | $4.57 | 2,000 | — | — |
| 1989-03-17 | $4.56 | $4.60 | 1,200 | — | — |
| 1989-03-16 | $4.59 | $4.63 | 38,800 | — | — |
| 1989-03-15 | $4.56 | $4.60 | 12,000 | — | — |
| 1989-03-14 | $4.56 | $4.60 | 5,200 | — | — |
| 1989-03-13 | $4.59 | $4.63 | 8,400 | — | — |
| 1989-03-10 | $4.59 | $4.63 | 800 | — | — |
| 1989-03-09 | $4.56 | $4.60 | 40,000 | — | — |
| 1989-03-08 | $4.56 | $4.60 | 8,400 | — | — |
| 1989-03-07 | $4.56 | $4.60 | 400 | — | — |
| 1989-03-06 | $4.56 | $4.60 | 137,200 | — | — |
| 1989-03-03 | $4.50 | $4.53 | 80,800 | — | — |
| 1989-03-02 | $4.53 | $4.57 | 40,400 | — | — |
| 1989-03-01 | $4.56 | $4.60 | 46,000 | — | — |
| 1989-02-28 | $4.56 | $4.60 | 25,200 | — | — |
| 1989-02-27 | $4.50 | $4.53 | 43,600 | — | — |
| 1989-02-24 | $4.56 | $4.60 | 12,000 | — | — |
| 1989-02-23 | $4.56 | $4.60 | 15,200 | — | — |
| 1989-02-22 | $4.50 | $4.53 | 120,800 | — | — |
| 1989-02-21 | $4.50 | $4.53 | 6,000 | — | — |
| 1989-02-17 | $4.50 | $4.53 | 10,400 | — | — |
| 1989-02-16 | $4.53 | $4.57 | 96,400 | — | — |
| 1989-02-15 | $4.44 | $4.47 | 2,000 | — | — |
| 1989-02-14 | $4.44 | $4.47 | 8,000 | — | — |
| 1989-02-13 | $4.41 | $4.44 | 36,000 | — | — |
| 1989-02-10 | $4.41 | $4.44 | 88,400 | — | — |
| 1989-02-09 | $4.50 | $4.53 | 128,000 | — | — |
| 1989-02-08 | $4.44 | $4.47 | 12,000 | — | — |
| 1989-02-07 | $4.38 | $4.41 | 62,000 | — | — |
| 1989-02-06 | $4.28 | $4.31 | 70,800 | — | — |
| 1989-02-03 | $4.31 | $4.35 | 18,800 | — | — |
| 1989-02-02 | $4.31 | $4.35 | 9,200 | — | — |
| 1989-02-01 | $4.34 | $4.38 | 39,600 | — | — |
| 1989-01-31 | $4.41 | $4.44 | 22,400 | — | — |
| 1989-01-30 | $4.31 | $4.35 | 12,800 | — | — |
| 1989-01-27 | $4.28 | $4.31 | 18,400 | — | — |
| 1989-01-26 | $4.31 | $4.35 | 14,000 | — | — |
| 1989-01-25 | $4.25 | $4.28 | 94,400 | — | — |
| 1989-01-24 | $4.25 | $4.28 | 228,000 | — | — |
| 1989-01-23 | $4.13 | $4.16 | 12,400 | — | — |
| 1989-01-20 | $4.06 | $4.09 | 8,000 | — | — |
| 1989-01-19 | $4.06 | $4.09 | 26,400 | — | — |
| 1989-01-18 | $4.06 | $4.09 | 12,800 | — | — |
| 1989-01-17 | $4.06 | $4.09 | 10,800 | — | — |
| 1989-01-16 | $4.09 | $4.12 | 29,200 | — | — |
| 1989-01-13 | $4.06 | $4.09 | 87,200 | — | — |
| 1989-01-12 | $4.06 | $4.09 | 12,400 | — | — |
| 1989-01-11 | $4.06 | $4.09 | 12,000 | — | — |
| 1989-01-10 | $4.06 | $4.09 | 22,800 | — | — |
| 1989-01-09 | $4.09 | $4.12 | 13,200 | — | — |
| 1989-01-06 | $4.13 | $4.16 | 14,000 | — | — |
| 1989-01-05 | $4.13 | $4.16 | 14,800 | — | — |
| 1989-01-04 | $4.22 | $4.25 | 10,000 | — | — |
| 1989-01-03 | $4.25 | $4.28 | 36,400 | — | — |