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
- 1980-09-18 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 | $5.26 | $5.82 | 24,267 | — | — |
| 1989-12-28 | $5.18 | $5.73 | 1,968 | — | — |
| 1989-12-27 | $5.26 | $5.82 | 1,968 | — | — |
| 1989-12-26 | $5.11 | $5.65 | 0 | — | — |
| 1989-12-22 | $5.11 | $5.65 | 984 | — | — |
| 1989-12-21 | $5.22 | $5.78 | 0 | — | — |
| 1989-12-20 | $5.22 | $5.78 | 1,640 | — | — |
| 1989-12-19 | $5.34 | $5.90 | 0 | — | — |
| 1989-12-18 | $5.34 | $5.90 | 3,607 | — | — |
| 1989-12-15 | $5.41 | $5.99 | 13,117 | — | — |
| 1989-12-14 | $5.18 | $5.73 | 4,591 | — | — |
| 1989-12-13 | $5.41 | $5.99 | 2,296 | — | — |
| 1989-12-12 | $5.26 | $5.82 | 1,968 | — | — |
| 1989-12-11 | $5.49 | $6.07 | 984 | — | — |
| 1989-12-08 | $5.49 | $6.07 | 7,542 | — | — |
| 1989-12-07 | $5.26 | $5.82 | 4,263 | — | — |
| 1989-12-06 | $5.37 | $5.95 | 1,640 | — | — |
| 1989-12-05 | $5.41 | $5.99 | 1,968 | — | — |
| 1989-12-04 | $5.26 | $5.82 | 328 | — | — |
| 1989-12-01 | $5.57 | $6.16 | 328 | — | — |
| 1989-11-30 | $5.30 | $5.86 | 11,150 | — | — |
| 1989-11-29 | $5.37 | $5.95 | 656 | — | — |
| 1989-11-28 | $5.53 | $6.11 | 984 | — | — |
| 1989-11-27 | $5.26 | $5.82 | 0 | — | — |
| 1989-11-24 | $5.26 | $5.82 | 6,887 | — | — |
| 1989-11-22 | $5.49 | $6.07 | 984 | — | — |
| 1989-11-21 | $5.34 | $5.90 | 0 | — | — |
| 1989-11-20 | $5.34 | $5.90 | 2,623 | — | — |
| 1989-11-17 | $5.26 | $5.82 | 3,279 | — | — |
| 1989-11-16 | $5.26 | $5.82 | 0 | — | — |
| 1989-11-15 | $5.26 | $5.82 | 3,607 | — | — |
| 1989-11-14 | $5.26 | $5.82 | 328 | — | — |
| 1989-11-13 | $5.41 | $5.99 | 0 | — | — |
| 1989-11-10 | $5.41 | $5.99 | 0 | — | — |
| 1989-11-09 | $5.41 | $5.99 | 0 | — | — |
| 1989-11-08 | $5.41 | $5.99 | 984 | — | — |
| 1989-11-07 | $5.53 | $6.11 | 1,640 | — | — |
| 1989-11-06 | $5.34 | $5.90 | 0 | — | — |
| 1989-11-03 | $5.34 | $5.90 | 9,510 | — | — |
| 1989-11-02 | $5.26 | $5.82 | 2,623 | — | — |
| 1989-11-01 | $5.57 | $6.16 | 4,591 | — | — |
| 1989-10-31 | $5.57 | $6.16 | 656 | — | — |
| 1989-10-30 | $5.26 | $5.82 | 0 | — | — |
| 1989-10-27 | $5.26 | $5.82 | 4,263 | — | — |
| 1989-10-26 | $5.41 | $5.99 | 16,397 | — | — |
| 1989-10-25 | $5.26 | $5.82 | 8,854 | — | — |
| 1989-10-24 | $5.26 | $5.82 | 0 | — | — |
| 1989-10-23 | $5.26 | $5.82 | 8,198 | — | — |
| 1989-10-20 | $5.41 | $5.99 | 656 | — | — |
| 1989-10-19 | $5.26 | $5.82 | 1,640 | — | — |
| 1989-10-18 | $5.41 | $5.99 | 35,417 | — | — |
| 1989-10-17 | $5.49 | $6.02 | 2,623 | — | — |
| 1989-10-16 | $5.37 | $5.89 | 7,214 | — | — |
| 1989-10-13 | $5.41 | $5.93 | 0 | — | — |
| 1989-10-12 | $5.41 | $5.93 | 16,725 | — | — |
| 1989-10-11 | $5.41 | $5.93 | 0 | — | — |
| 1989-10-10 | $5.41 | $5.93 | 0 | — | — |
| 1989-10-09 | $5.41 | $5.93 | 2,296 | — | — |
| 1989-10-06 | $5.41 | $5.93 | 1,312 | — | — |
| 1989-10-05 | $5.64 | $6.18 | 0 | — | — |
| 1989-10-04 | $5.64 | $6.18 | 3,935 | — | — |
| 1989-10-03 | $5.64 | $6.18 | 328 | — | — |
| 1989-10-02 | $5.64 | $6.18 | 656 | — | — |
| 1989-09-29 | $5.64 | $6.18 | 984 | — | — |
| 1989-09-28 | $5.41 | $5.93 | 13,445 | — | — |
| 1989-09-27 | $5.41 | $5.93 | 0 | — | — |
| 1989-09-26 | $5.41 | $5.93 | 328 | — | — |
| 1989-09-25 | $5.41 | $5.93 | 984 | — | — |
| 1989-09-22 | $5.57 | $6.10 | 0 | — | — |
| 1989-09-21 | $5.57 | $6.10 | 0 | — | — |
| 1989-09-20 | $5.57 | $6.10 | 656 | — | — |
| 1989-09-19 | $5.57 | $6.10 | 2,296 | — | — |
| 1989-09-18 | $5.64 | $6.18 | 2,296 | — | — |
| 1989-09-15 | $5.64 | $6.18 | 1,968 | — | — |
| 1989-09-14 | $5.41 | $5.93 | 5,247 | — | — |
| 1989-09-13 | $5.68 | $6.23 | 0 | — | — |
| 1989-09-12 | $5.68 | $6.23 | 1,640 | — | — |
| 1989-09-11 | $5.41 | $5.93 | 656 | — | — |
| 1989-09-08 | $5.41 | $5.93 | 1,312 | — | — |
| 1989-09-07 | $5.72 | $6.27 | 328 | — | — |
| 1989-09-06 | $5.72 | $6.27 | 328 | — | — |
| 1989-09-05 | $5.72 | $6.27 | 0 | — | — |
| 1989-09-01 | $5.72 | $6.27 | 328 | — | — |
| 1989-08-31 | $5.41 | $5.93 | 14,757 | — | — |
| 1989-08-30 | $5.72 | $6.27 | 656 | — | — |
| 1989-08-29 | $5.41 | $5.93 | 984 | — | — |
| 1989-08-28 | $5.41 | $5.93 | 1,640 | — | — |
| 1989-08-25 | $5.72 | $6.27 | 1,640 | — | — |
| 1989-08-24 | $5.41 | $5.93 | 7,214 | — | — |
| 1989-08-23 | $5.41 | $5.93 | 656 | — | — |
| 1989-08-22 | $5.41 | $5.93 | 9,182 | — | — |
| 1989-08-21 | $5.41 | $5.93 | 1,312 | — | — |
| 1989-08-18 | $5.72 | $6.27 | 2,296 | — | — |
| 1989-08-17 | $5.64 | $6.18 | 3,279 | — | — |
| 1989-08-16 | $5.41 | $5.93 | 1,312 | — | — |
| 1989-08-15 | $5.72 | $6.27 | 1,640 | — | — |
| 1989-08-14 | $5.72 | $6.27 | 328 | — | — |
| 1989-08-11 | $5.64 | $6.18 | 0 | — | — |
| 1989-08-10 | $5.64 | $6.18 | 0 | — | — |
| 1989-08-09 | $5.64 | $6.18 | 0 | — | — |
| 1989-08-08 | $5.64 | $6.18 | 12,461 | — | — |
| 1989-08-07 | $5.64 | $6.18 | 0 | — | — |
| 1989-08-04 | $5.64 | $6.18 | 7,542 | — | — |
| 1989-08-03 | $5.57 | $6.10 | 3,935 | — | — |
| 1989-08-02 | $5.57 | $6.10 | 3,279 | — | — |
| 1989-08-01 | $5.68 | $6.23 | 16,069 | — | — |
| 1989-07-31 | $5.53 | $6.06 | 1,312 | — | — |
| 1989-07-28 | $5.41 | $5.93 | 656 | — | — |
| 1989-07-27 | $5.64 | $6.18 | 17,708 | — | — |
| 1989-07-26 | $5.49 | $6.02 | 10,166 | — | — |
| 1989-07-25 | $5.26 | $5.77 | 10,822 | — | — |
| 1989-07-24 | $5.26 | $5.77 | 1,968 | — | — |
| 1989-07-21 | $5.26 | $5.77 | 3,279 | — | — |
| 1989-07-20 | $5.49 | $6.02 | 19,020 | — | — |
| 1989-07-19 | $5.41 | $5.93 | 0 | — | — |
| 1989-07-18 | $5.41 | $5.93 | 0 | — | — |
| 1989-07-17 | $5.41 | $5.88 | 1,640 | — | — |
| 1989-07-14 | $5.26 | $5.71 | 14,429 | — | — |
| 1989-07-13 | $5.18 | $5.63 | 16,397 | — | — |
| 1989-07-12 | $5.30 | $5.76 | 20,988 | — | — |
| 1989-07-11 | $5.34 | $5.80 | 5,247 | — | — |
| 1989-07-10 | $5.34 | $5.80 | 0 | — | — |
| 1989-07-07 | $5.34 | $5.80 | 4,919 | — | — |
| 1989-07-06 | $5.11 | $5.55 | 0 | — | — |
| 1989-07-05 | $5.11 | $5.55 | 328 | — | — |
| 1989-07-03 | $5.26 | $5.71 | 0 | — | — |
| 1989-06-30 | $5.26 | $5.71 | 4,919 | — | — |
| 1989-06-29 | $5.18 | $5.63 | 14,757 | — | — |
| 1989-06-28 | $5.34 | $5.80 | 3,279 | — | — |
| 1989-06-27 | $5.34 | $5.80 | 5,903 | — | — |
| 1989-06-26 | $5.11 | $5.55 | 17,380 | — | — |
| 1989-06-23 | $5.34 | $5.80 | 0 | — | — |
| 1989-06-22 | $5.34 | $5.80 | 3,607 | — | — |
| 1989-06-21 | $5.11 | $5.55 | 328 | — | — |
| 1989-06-20 | $5.34 | $5.80 | 0 | — | — |
| 1989-06-19 | $5.34 | $5.80 | 2,951 | — | — |
| 1989-06-16 | $5.34 | $5.80 | 0 | — | — |
| 1989-06-15 | $5.34 | $5.80 | 0 | — | — |
| 1989-06-14 | $5.34 | $5.80 | 0 | — | — |
| 1989-06-13 | $5.34 | $5.80 | 3,279 | — | — |
| 1989-06-12 | $5.11 | $5.55 | 2,623 | — | — |
| 1989-06-09 | $5.34 | $5.80 | 1,968 | — | — |
| 1989-06-08 | $5.15 | $5.59 | 4,919 | — | — |
| 1989-06-07 | $5.11 | $5.55 | 22,955 | — | — |
| 1989-06-06 | $5.34 | $5.80 | 15,085 | — | — |
| 1989-06-05 | $5.26 | $5.71 | 4,591 | — | — |
| 1989-06-02 | $5.26 | $5.71 | 0 | — | — |
| 1989-06-01 | $5.26 | $5.71 | 0 | — | — |
| 1989-05-31 | $5.26 | $5.71 | 0 | — | — |
| 1989-05-30 | $5.26 | $5.71 | 4,263 | — | — |
| 1989-05-26 | $5.26 | $5.71 | 6,559 | — | — |
| 1989-05-25 | $5.03 | $5.47 | 8,198 | — | — |
| 1989-05-24 | $5.26 | $5.71 | 0 | — | — |
| 1989-05-23 | $5.26 | $5.71 | 0 | — | — |
| 1989-05-22 | $5.26 | $5.71 | 7,214 | — | — |
| 1989-05-19 | $4.96 | $5.38 | 6,887 | — | — |
| 1989-05-18 | $5.26 | $5.71 | 2,623 | — | — |
| 1989-05-17 | $4.96 | $5.38 | 1,312 | — | — |
| 1989-05-16 | $5.22 | $5.67 | 1,968 | — | — |
| 1989-05-15 | $5.18 | $5.63 | 0 | — | — |
| 1989-05-12 | $5.18 | $5.63 | 3,279 | — | — |
| 1989-05-11 | $4.96 | $5.38 | 9,510 | — | — |
| 1989-05-10 | $5.26 | $5.71 | 0 | — | — |
| 1989-05-09 | $5.26 | $5.71 | 1,640 | — | — |
| 1989-05-08 | $5.03 | $5.47 | 0 | — | — |
| 1989-05-05 | $5.03 | $5.47 | 0 | — | — |
| 1989-05-04 | $5.03 | $5.47 | 3,607 | — | — |
| 1989-05-03 | $5.26 | $5.71 | 656 | — | — |
| 1989-05-02 | $5.26 | $5.71 | 9,838 | — | — |
| 1989-05-01 | $5.11 | $5.55 | 0 | — | — |
| 1989-04-28 | $5.11 | $5.55 | 0 | — | — |
| 1989-04-27 | $5.11 | $5.55 | 13,445 | — | — |
| 1989-04-26 | $5.11 | $5.55 | 8,854 | — | — |
| 1989-04-25 | $5.18 | $5.63 | 2,623 | — | — |
| 1989-04-24 | $5.18 | $5.63 | 0 | — | — |
| 1989-04-21 | $5.18 | $5.63 | 1,968 | — | — |
| 1989-04-20 | $5.18 | $5.63 | 11,806 | — | — |
| 1989-04-19 | $4.96 | $5.38 | 0 | — | — |
| 1989-04-18 | $4.96 | $5.38 | 984 | — | — |
| 1989-04-17 | $4.99 | $5.37 | 1,968 | — | — |
| 1989-04-14 | $5.18 | $5.58 | 328 | — | — |
| 1989-04-13 | $4.96 | $5.33 | 3,607 | — | — |
| 1989-04-12 | $5.11 | $5.49 | 13,117 | — | — |
| 1989-04-11 | $5.18 | $5.58 | 6,231 | — | — |
| 1989-04-10 | $4.96 | $5.33 | 984 | — | — |
| 1989-04-07 | $5.18 | $5.58 | 328 | — | — |
| 1989-04-06 | $4.96 | $5.33 | 328 | — | — |
| 1989-04-05 | $4.96 | $5.33 | 656 | — | — |
| 1989-04-04 | $4.96 | $5.33 | 0 | — | — |
| 1989-04-03 | $4.96 | $5.33 | 328 | — | — |
| 1989-03-31 | $4.96 | $5.33 | 19,676 | — | — |
| 1989-03-30 | $5.03 | $5.41 | 7,870 | — | — |
| 1989-03-29 | $5.11 | $5.49 | 1,640 | — | — |
| 1989-03-28 | $4.96 | $5.33 | 0 | — | — |
| 1989-03-27 | $4.96 | $5.33 | 3,935 | — | — |
| 1989-03-23 | $4.96 | $5.33 | 4,919 | — | — |
| 1989-03-22 | $4.96 | $5.33 | 18,364 | — | — |
| 1989-03-21 | $5.03 | $5.41 | 0 | — | — |
| 1989-03-20 | $5.03 | $5.41 | 36,072 | — | — |
| 1989-03-17 | $5.18 | $5.58 | 656 | — | — |
| 1989-03-16 | $5.18 | $5.58 | 21,316 | — | — |
| 1989-03-15 | $5.07 | $5.45 | 26,235 | — | — |
| 1989-03-14 | $5.26 | $5.66 | 328 | — | — |
| 1989-03-13 | $4.96 | $5.33 | 13,117 | — | — |
| 1989-03-10 | $5.03 | $5.41 | 0 | — | — |
| 1989-03-09 | $5.03 | $5.41 | 4,591 | — | — |
| 1989-03-08 | $4.96 | $5.33 | 9,510 | — | — |
| 1989-03-07 | $5.26 | $5.66 | 5,903 | — | — |
| 1989-03-06 | $5.26 | $5.66 | 2,951 | — | — |
| 1989-03-03 | $4.96 | $5.33 | 984 | — | — |
| 1989-03-02 | $5.11 | $5.49 | 2,623 | — | — |
| 1989-03-01 | $4.96 | $5.33 | 7,214 | — | — |
| 1989-02-28 | $5.18 | $5.58 | 0 | — | — |
| 1989-02-27 | $5.18 | $5.58 | 328 | — | — |
| 1989-02-24 | $5.26 | $5.66 | 0 | — | — |
| 1989-02-23 | $5.26 | $5.66 | 0 | — | — |
| 1989-02-22 | $5.26 | $5.66 | 5,903 | — | — |
| 1989-02-21 | $4.96 | $5.33 | 5,903 | — | — |
| 1989-02-17 | $4.96 | $5.33 | 20,004 | — | — |
| 1989-02-16 | $5.26 | $5.66 | 328 | — | — |
| 1989-02-15 | $5.15 | $5.54 | 0 | — | — |
| 1989-02-14 | $5.15 | $5.54 | 209,876 | — | — |
| 1989-02-13 | $5.26 | $5.66 | 0 | — | — |
| 1989-02-10 | $5.26 | $5.66 | 3,279 | — | — |
| 1989-02-09 | $4.96 | $5.33 | 2,951 | — | — |
| 1989-02-08 | $5.11 | $5.49 | 0 | — | — |
| 1989-02-07 | $5.11 | $5.49 | 984 | — | — |
| 1989-02-06 | $5.26 | $5.66 | 1,640 | — | — |
| 1989-02-03 | $5.11 | $5.49 | 0 | — | — |
| 1989-02-02 | $5.11 | $5.49 | 0 | — | — |
| 1989-02-01 | $5.11 | $5.49 | 16,725 | — | — |
| 1989-01-31 | $5.26 | $5.66 | 0 | — | — |
| 1989-01-30 | $5.26 | $5.66 | 14,757 | — | — |
| 1989-01-27 | $5.26 | $5.66 | 984 | — | — |
| 1989-01-26 | $5.49 | $5.91 | 984 | — | — |
| 1989-01-25 | $5.26 | $5.66 | 16,397 | — | — |
| 1989-01-24 | $5.26 | $5.66 | 12,133 | — | — |
| 1989-01-23 | $5.18 | $5.58 | 2,296 | — | — |
| 1989-01-20 | $5.18 | $5.58 | 0 | — | — |
| 1989-01-19 | $5.18 | $5.58 | 0 | — | — |
| 1989-01-18 | $5.18 | $5.58 | 4,919 | — | — |
| 1989-01-17 | $5.34 | $5.69 | 3,279 | — | — |
| 1989-01-16 | $5.26 | $5.61 | 0 | — | — |
| 1989-01-13 | $5.26 | $5.61 | 1,312 | — | — |
| 1989-01-12 | $5.18 | $5.53 | 16,397 | — | — |
| 1989-01-11 | $5.41 | $5.77 | 0 | — | — |
| 1989-01-10 | $5.41 | $5.77 | 2,296 | — | — |
| 1989-01-09 | $5.18 | $5.53 | 6,559 | — | — |
| 1989-01-06 | $5.26 | $5.61 | 4,263 | — | — |
| 1989-01-05 | $5.26 | $5.61 | 1,640 | — | — |
| 1989-01-04 | $5.18 | $5.53 | 0 | — | — |
| 1989-01-03 | $5.18 | $5.53 | 0 | — | — |