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 | $5.16 | $5.46 | 1,634,000 | — | — |
| 1989-12-28 | $5.16 | $5.46 | 289,200 | — | — |
| 1989-12-27 | $5.16 | $5.46 | 386,400 | — | — |
| 1989-12-26 | $5.31 | $5.62 | 129,200 | — | — |
| 1989-12-22 | $5.28 | $5.59 | 308,400 | — | — |
| 1989-12-21 | $5.19 | $5.49 | 684,800 | — | — |
| 1989-12-20 | $5.19 | $5.49 | 284,000 | — | — |
| 1989-12-19 | $5.25 | $5.56 | 206,000 | — | — |
| 1989-12-18 | $5.38 | $5.69 | 823,600 | — | — |
| 1989-12-15 | $5.47 | $5.79 | 140,400 | — | — |
| 1989-12-14 | $5.63 | $5.95 | 322,000 | — | — |
| 1989-12-13 | $5.72 | $6.05 | 142,400 | — | — |
| 1989-12-12 | $5.78 | $6.12 | 153,200 | — | — |
| 1989-12-11 | $5.75 | $6.09 | 127,600 | — | — |
| 1989-12-08 | $5.88 | $6.22 | 167,200 | — | — |
| 1989-12-07 | $5.91 | $6.25 | 144,000 | — | — |
| 1989-12-06 | $5.94 | $6.28 | 135,200 | — | — |
| 1989-12-05 | $5.84 | $6.18 | 168,800 | — | — |
| 1989-12-04 | $5.81 | $6.15 | 305,200 | — | — |
| 1989-12-01 | $5.69 | $6.02 | 688,000 | — | — |
| 1989-11-30 | $5.59 | $5.92 | 184,800 | — | — |
| 1989-11-29 | $5.53 | $5.85 | 638,000 | — | — |
| 1989-11-28 | $5.50 | $5.82 | 184,400 | — | — |
| 1989-11-27 | $5.50 | $5.82 | 298,000 | — | — |
| 1989-11-24 | $5.50 | $5.82 | 169,600 | — | — |
| 1989-11-22 | $5.50 | $5.82 | 291,600 | — | — |
| 1989-11-21 | $5.44 | $5.75 | 402,400 | — | — |
| 1989-11-20 | $5.56 | $5.89 | 234,800 | — | — |
| 1989-11-17 | $5.53 | $5.85 | 381,200 | — | — |
| 1989-11-16 | $5.38 | $5.69 | 786,000 | — | — |
| 1989-11-15 | $5.47 | $5.79 | 424,400 | — | — |
| 1989-11-14 | $5.50 | $5.82 | 454,000 | — | — |
| 1989-11-13 | $5.56 | $5.89 | 599,600 | — | — |
| 1989-11-10 | $5.63 | $5.95 | 529,200 | — | — |
| 1989-11-09 | $5.72 | $6.05 | 348,800 | — | — |
| 1989-11-08 | $5.78 | $6.12 | 83,200 | — | — |
| 1989-11-07 | $5.81 | $6.15 | 662,800 | — | — |
| 1989-11-06 | $5.97 | $6.32 | 245,200 | — | — |
| 1989-11-03 | $6.03 | $6.38 | 228,800 | — | — |
| 1989-11-02 | $6.09 | $6.45 | 148,000 | — | — |
| 1989-11-01 | $5.97 | $6.32 | 136,400 | — | — |
| 1989-10-31 | $5.84 | $6.18 | 91,200 | — | — |
| 1989-10-30 | $5.81 | $6.15 | 78,000 | — | — |
| 1989-10-27 | $5.84 | $6.18 | 155,200 | — | — |
| 1989-10-26 | $5.84 | $6.18 | 131,600 | — | — |
| 1989-10-25 | $5.91 | $6.25 | 311,600 | — | — |
| 1989-10-24 | $5.91 | $6.25 | 344,000 | — | — |
| 1989-10-23 | $6.06 | $6.42 | 227,200 | — | — |
| 1989-10-20 | $6.00 | $6.35 | 218,400 | — | — |
| 1989-10-19 | $6.09 | $6.45 | 79,200 | — | — |
| 1989-10-18 | $6.13 | $6.48 | 321,200 | — | — |
| 1989-10-17 | $6.06 | $6.42 | 351,200 | — | — |
| 1989-10-16 | $6.16 | $6.52 | 896,400 | — | — |
| 1989-10-13 | $6.03 | $6.38 | 231,600 | — | — |
| 1989-10-12 | $6.56 | $6.95 | 143,200 | — | — |
| 1989-10-11 | $6.56 | $6.95 | 177,600 | — | — |
| 1989-10-10 | $6.81 | $7.21 | 367,200 | — | — |
| 1989-10-09 | $6.72 | $7.11 | 122,000 | — | — |
| 1989-10-06 | $6.75 | $7.14 | 275,600 | — | — |
| 1989-10-05 | $6.63 | $7.00 | 1,448,400 | — | — |
| 1989-10-04 | $6.38 | $6.73 | 144,400 | — | — |
| 1989-10-03 | $6.34 | $6.70 | 180,800 | — | — |
| 1989-10-02 | $6.50 | $6.87 | 239,200 | — | — |
| 1989-09-29 | $6.50 | $6.87 | 464,800 | — | — |
| 1989-09-28 | $6.34 | $6.70 | 208,000 | — | — |
| 1989-09-27 | $6.31 | $6.67 | 34,800 | — | — |
| 1989-09-26 | $6.34 | $6.70 | 197,200 | — | — |
| 1989-09-25 | $6.28 | $6.64 | 140,000 | — | — |
| 1989-09-22 | $6.34 | $6.70 | 266,000 | — | — |
| 1989-09-21 | $6.41 | $6.77 | 388,800 | — | — |
| 1989-09-20 | $6.44 | $6.80 | 142,400 | — | — |
| 1989-09-19 | $6.31 | $6.67 | 398,400 | — | — |
| 1989-09-18 | $6.28 | $6.64 | 346,400 | — | — |
| 1989-09-15 | $6.25 | $6.60 | 486,800 | — | — |
| 1989-09-14 | $6.50 | $6.87 | 256,400 | — | — |
| 1989-09-13 | $6.63 | $7.00 | 517,600 | — | — |
| 1989-09-12 | $6.72 | $7.10 | 331,600 | — | — |
| 1989-09-11 | $6.75 | $7.13 | 80,800 | — | — |
| 1989-09-08 | $6.75 | $7.13 | 697,600 | — | — |
| 1989-09-07 | $6.88 | $7.26 | 282,000 | — | — |
| 1989-09-06 | $7.00 | $7.39 | 442,800 | — | — |
| 1989-09-05 | $7.25 | $7.66 | 130,400 | — | — |
| 1989-09-01 | $7.22 | $7.63 | 634,800 | — | — |
| 1989-08-31 | $7.16 | $7.56 | 716,800 | — | — |
| 1989-08-30 | $7.34 | $7.76 | 1,132,400 | — | — |
| 1989-08-29 | $7.38 | $7.79 | 1,160,400 | — | — |
| 1989-08-28 | $7.00 | $7.39 | 378,000 | — | — |
| 1989-08-25 | $7.03 | $7.43 | 248,800 | — | — |
| 1989-08-24 | $7.06 | $7.46 | 224,000 | — | — |
| 1989-08-23 | $7.03 | $7.43 | 135,200 | — | — |
| 1989-08-22 | $7.03 | $7.43 | 224,000 | — | — |
| 1989-08-21 | $7.09 | $7.49 | 94,800 | — | — |
| 1989-08-18 | $7.09 | $7.49 | 161,200 | — | — |
| 1989-08-17 | $7.09 | $7.49 | 180,000 | — | — |
| 1989-08-16 | $7.09 | $7.49 | 170,800 | — | — |
| 1989-08-15 | $7.00 | $7.39 | 284,000 | — | — |
| 1989-08-14 | $7.28 | $7.69 | 198,800 | — | — |
| 1989-08-11 | $7.28 | $7.69 | 836,000 | — | — |
| 1989-08-10 | $7.56 | $7.99 | 1,480,400 | — | — |
| 1989-08-09 | $7.31 | $7.72 | 966,800 | — | — |
| 1989-08-08 | $7.09 | $7.49 | 620,000 | — | — |
| 1989-08-07 | $7.00 | $7.39 | 746,800 | — | — |
| 1989-08-04 | $6.75 | $7.13 | 129,600 | — | — |
| 1989-08-03 | $6.75 | $7.13 | 356,400 | — | — |
| 1989-08-02 | $6.75 | $7.13 | 282,800 | — | — |
| 1989-08-01 | $6.72 | $7.10 | 350,800 | — | — |
| 1989-07-31 | $6.81 | $7.20 | 916,400 | — | — |
| 1989-07-28 | $6.78 | $7.16 | 480,800 | — | — |
| 1989-07-27 | $6.75 | $7.13 | 295,200 | — | — |
| 1989-07-26 | $6.75 | $7.13 | 188,400 | — | — |
| 1989-07-25 | $6.59 | $6.97 | 434,800 | — | — |
| 1989-07-24 | $6.75 | $7.13 | 296,000 | — | — |
| 1989-07-21 | $6.81 | $7.20 | 1,199,600 | — | — |
| 1989-07-20 | $7.09 | $7.49 | 1,020,800 | — | — |
| 1989-07-19 | $7.38 | $7.79 | 188,400 | — | — |
| 1989-07-18 | $7.19 | $7.59 | 348,000 | — | — |
| 1989-07-17 | $7.25 | $7.66 | 211,200 | — | — |
| 1989-07-14 | $7.13 | $7.53 | 144,000 | — | — |
| 1989-07-13 | $6.91 | $7.30 | 184,800 | — | — |
| 1989-07-12 | $7.00 | $7.39 | 106,000 | — | — |
| 1989-07-11 | $7.09 | $7.49 | 275,600 | — | — |
| 1989-07-10 | $7.09 | $7.49 | 217,600 | — | — |
| 1989-07-07 | $7.06 | $7.45 | 274,800 | — | — |
| 1989-07-06 | $6.91 | $7.28 | 155,600 | — | — |
| 1989-07-05 | $6.88 | $7.25 | 598,000 | — | — |
| 1989-07-03 | $6.84 | $7.22 | 46,800 | — | — |
| 1989-06-30 | $6.81 | $7.18 | 167,200 | — | — |
| 1989-06-29 | $6.81 | $7.18 | 390,400 | — | — |
| 1989-06-28 | $6.81 | $7.18 | 234,400 | — | — |
| 1989-06-27 | $6.84 | $7.22 | 278,400 | — | — |
| 1989-06-26 | $6.69 | $7.05 | 249,600 | — | — |
| 1989-06-23 | $6.91 | $7.28 | 125,200 | — | — |
| 1989-06-22 | $6.88 | $7.25 | 440,000 | — | — |
| 1989-06-21 | $6.94 | $7.32 | 219,200 | — | — |
| 1989-06-20 | $6.94 | $7.32 | 206,800 | — | — |
| 1989-06-19 | $6.84 | $7.22 | 193,600 | — | — |
| 1989-06-16 | $6.84 | $7.22 | 205,200 | — | — |
| 1989-06-15 | $6.78 | $7.15 | 409,200 | — | — |
| 1989-06-14 | $6.88 | $7.25 | 1,072,400 | — | — |
| 1989-06-13 | $7.13 | $7.51 | 947,200 | — | — |
| 1989-06-12 | $7.38 | $7.78 | 455,200 | — | — |
| 1989-06-09 | $7.31 | $7.71 | 832,800 | — | — |
| 1989-06-08 | $7.00 | $7.38 | 271,200 | — | — |
| 1989-06-07 | $6.84 | $7.22 | 218,800 | — | — |
| 1989-06-06 | $6.84 | $7.22 | 417,200 | — | — |
| 1989-06-05 | $6.75 | $7.12 | 242,800 | — | — |
| 1989-06-02 | $6.78 | $7.15 | 533,200 | — | — |
| 1989-06-01 | $6.69 | $7.05 | 264,400 | — | — |
| 1989-05-31 | $6.75 | $7.12 | 448,800 | — | — |
| 1989-05-30 | $6.75 | $7.12 | 288,000 | — | — |
| 1989-05-26 | $6.84 | $7.22 | 150,000 | — | — |
| 1989-05-25 | $6.81 | $7.18 | 128,000 | — | — |
| 1989-05-24 | $6.88 | $7.25 | 101,200 | — | — |
| 1989-05-23 | $6.88 | $7.25 | 221,600 | — | — |
| 1989-05-22 | $6.97 | $7.35 | 156,400 | — | — |
| 1989-05-19 | $7.00 | $7.38 | 489,600 | — | — |
| 1989-05-18 | $6.88 | $7.25 | 353,600 | — | — |
| 1989-05-17 | $6.69 | $7.05 | 314,800 | — | — |
| 1989-05-16 | $6.75 | $7.12 | 129,200 | — | — |
| 1989-05-15 | $6.81 | $7.18 | 446,400 | — | — |
| 1989-05-12 | $6.72 | $7.08 | 401,600 | — | — |
| 1989-05-11 | $6.63 | $6.99 | 325,200 | — | — |
| 1989-05-10 | $6.84 | $7.22 | 228,400 | — | — |
| 1989-05-09 | $6.84 | $7.22 | 178,400 | — | — |
| 1989-05-08 | $6.84 | $7.22 | 225,600 | — | — |
| 1989-05-05 | $6.94 | $7.32 | 540,000 | — | — |
| 1989-05-04 | $6.91 | $7.28 | 469,600 | — | — |
| 1989-05-03 | $6.91 | $7.28 | 512,000 | — | — |
| 1989-05-02 | $6.84 | $7.22 | 420,000 | — | — |
| 1989-05-01 | $6.94 | $7.32 | 726,000 | — | — |
| 1989-04-28 | $6.91 | $7.28 | 1,250,400 | — | — |
| 1989-04-27 | $6.78 | $7.15 | 446,000 | — | — |
| 1989-04-26 | $6.91 | $7.28 | 345,600 | — | — |
| 1989-04-25 | $7.06 | $7.45 | 444,400 | — | — |
| 1989-04-24 | $7.00 | $7.38 | 697,600 | — | — |
| 1989-04-21 | $6.78 | $7.15 | 639,200 | — | — |
| 1989-04-20 | $6.78 | $7.15 | 627,200 | — | — |
| 1989-04-19 | $6.88 | $7.25 | 941,600 | — | — |
| 1989-04-18 | $6.56 | $6.92 | 1,007,200 | — | — |
| 1989-04-17 | $6.31 | $6.66 | 395,600 | — | — |
| 1989-04-14 | $6.22 | $6.56 | 473,200 | — | — |
| 1989-04-13 | $6.03 | $6.36 | 394,000 | — | — |
| 1989-04-12 | $6.16 | $6.49 | 255,600 | — | — |
| 1989-04-11 | $6.25 | $6.59 | 202,000 | — | — |
| 1989-04-10 | $6.22 | $6.56 | 92,000 | — | — |
| 1989-04-07 | $6.19 | $6.51 | 183,600 | — | — |
| 1989-04-06 | $6.16 | $6.48 | 248,400 | — | — |
| 1989-04-05 | $6.25 | $6.58 | 390,800 | — | — |
| 1989-04-04 | $6.28 | $6.61 | 236,400 | — | — |
| 1989-04-03 | $6.31 | $6.64 | 576,400 | — | — |
| 1989-03-31 | $6.28 | $6.61 | 912,000 | — | — |
| 1989-03-30 | $6.09 | $6.41 | 184,400 | — | — |
| 1989-03-29 | $6.19 | $6.51 | 532,800 | — | — |
| 1989-03-28 | $6.34 | $6.68 | 1,300,800 | — | — |
| 1989-03-27 | $6.16 | $6.48 | 83,600 | — | — |
| 1989-03-23 | $6.09 | $6.41 | 914,400 | — | — |
| 1989-03-22 | $6.22 | $6.54 | 570,400 | — | — |
| 1989-03-21 | $6.09 | $6.41 | 641,600 | — | — |
| 1989-03-20 | $6.00 | $6.31 | 424,800 | — | — |
| 1989-03-17 | $5.97 | $6.28 | 860,000 | — | — |
| 1989-03-16 | $6.22 | $6.54 | 292,800 | — | — |
| 1989-03-15 | $6.22 | $6.54 | 432,000 | — | — |
| 1989-03-14 | $6.28 | $6.61 | 415,200 | — | — |
| 1989-03-13 | $6.34 | $6.68 | 249,600 | — | — |
| 1989-03-10 | $6.38 | $6.71 | 267,200 | — | — |
| 1989-03-09 | $6.38 | $6.71 | 1,057,600 | — | — |
| 1989-03-08 | $6.44 | $6.77 | 790,000 | — | — |
| 1989-03-07 | $6.56 | $6.91 | 1,017,600 | — | — |
| 1989-03-06 | $6.22 | $6.54 | 339,200 | — | — |
| 1989-03-03 | $6.22 | $6.54 | 1,076,400 | — | — |
| 1989-03-02 | $6.22 | $6.54 | 1,639,200 | — | — |
| 1989-03-01 | $5.88 | $6.18 | 556,000 | — | — |
| 1989-02-28 | $5.97 | $6.28 | 370,800 | — | — |
| 1989-02-27 | $6.13 | $6.45 | 528,400 | — | — |
| 1989-02-24 | $6.25 | $6.58 | 1,323,600 | — | — |
| 1989-02-23 | $5.97 | $6.28 | 698,800 | — | — |
| 1989-02-22 | $5.84 | $6.15 | 337,600 | — | — |
| 1989-02-21 | $5.91 | $6.22 | 223,200 | — | — |
| 1989-02-17 | $5.88 | $6.18 | 198,800 | — | — |
| 1989-02-16 | $5.88 | $6.18 | 643,600 | — | — |
| 1989-02-15 | $5.75 | $6.05 | 265,600 | — | — |
| 1989-02-14 | $5.59 | $5.89 | 169,200 | — | — |
| 1989-02-13 | $5.59 | $5.89 | 95,600 | — | — |
| 1989-02-10 | $5.59 | $5.89 | 238,800 | — | — |
| 1989-02-09 | $5.66 | $5.95 | 382,400 | — | — |
| 1989-02-08 | $5.75 | $6.05 | 690,400 | — | — |
| 1989-02-07 | $5.84 | $6.15 | 464,000 | — | — |
| 1989-02-06 | $5.78 | $6.08 | 605,600 | — | — |
| 1989-02-03 | $5.63 | $5.92 | 787,600 | — | — |
| 1989-02-02 | $5.66 | $5.95 | 724,400 | — | — |
| 1989-02-01 | $5.63 | $5.92 | 473,200 | — | — |
| 1989-01-31 | $5.69 | $5.99 | 826,000 | — | — |
| 1989-01-30 | $5.50 | $5.79 | 832,800 | — | — |
| 1989-01-27 | $5.34 | $5.62 | 560,000 | — | — |
| 1989-01-26 | $5.28 | $5.56 | 274,800 | — | — |
| 1989-01-25 | $5.28 | $5.56 | 285,600 | — | — |
| 1989-01-24 | $5.31 | $5.59 | 344,800 | — | — |
| 1989-01-23 | $5.19 | $5.46 | 620,000 | — | — |
| 1989-01-20 | $5.19 | $5.46 | 144,400 | — | — |
| 1989-01-19 | $5.25 | $5.52 | 392,400 | — | — |
| 1989-01-18 | $5.25 | $5.52 | 465,600 | — | — |
| 1989-01-17 | $5.06 | $5.33 | 130,800 | — | — |
| 1989-01-16 | $5.06 | $5.33 | 140,800 | — | — |
| 1989-01-13 | $5.03 | $5.29 | 308,000 | — | — |
| 1989-01-12 | $5.06 | $5.33 | 563,200 | — | — |
| 1989-01-11 | $4.97 | $5.23 | 163,200 | — | — |
| 1989-01-10 | $5.00 | $5.26 | 211,600 | — | — |
| 1989-01-09 | $5.16 | $5.43 | 158,400 | — | — |
| 1989-01-06 | $5.16 | $5.41 | 722,000 | — | — |
| 1989-01-05 | $5.19 | $5.45 | 174,800 | — | — |
| 1989-01-04 | $5.19 | $5.45 | 161,600 | — | — |
| 1989-01-03 | $5.06 | $5.31 | 66,800 | — | — |