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
- 1981-10-27 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 | $6.17 | $7.23 | 2,389,451 | — | — |
| 1989-12-28 | $6.11 | $7.15 | 841,213 | — | — |
| 1989-12-27 | $5.98 | $7.01 | 2,800,936 | — | — |
| 1989-12-26 | $6.04 | $7.08 | 727,700 | — | — |
| 1989-12-22 | $6.14 | $7.19 | 1,491,481 | — | — |
| 1989-12-21 | $6.07 | $7.12 | 3,207,150 | — | — |
| 1989-12-20 | $6.01 | $7.04 | 1,898,101 | — | — |
| 1989-12-19 | $6.04 | $7.08 | 2,160,397 | — | — |
| 1989-12-18 | $5.95 | $6.97 | 2,754,314 | — | — |
| 1989-12-15 | $6.11 | $7.15 | 2,490,396 | — | — |
| 1989-12-14 | $6.01 | $7.04 | 1,701,886 | — | — |
| 1989-12-13 | $6.04 | $7.08 | 1,168,779 | — | — |
| 1989-12-12 | $6.17 | $7.23 | 1,541,346 | — | — |
| 1989-12-11 | $6.14 | $7.19 | 1,487,832 | — | — |
| 1989-12-08 | $6.14 | $7.19 | 2,956,611 | — | — |
| 1989-12-07 | $6.17 | $7.23 | 1,146,482 | — | — |
| 1989-12-06 | $6.14 | $7.15 | 1,896,074 | — | — |
| 1989-12-05 | $6.23 | $7.26 | 2,493,639 | — | — |
| 1989-12-04 | $6.32 | $7.36 | 4,251,471 | — | — |
| 1989-12-01 | $6.17 | $7.18 | 4,450,930 | — | — |
| 1989-11-30 | $6.11 | $7.11 | 1,869,317 | — | — |
| 1989-11-29 | $6.04 | $7.04 | 1,823,101 | — | — |
| 1989-11-28 | $6.01 | $7.01 | 2,769,720 | — | — |
| 1989-11-27 | $6.04 | $7.04 | 2,620,936 | — | — |
| 1989-11-24 | $5.95 | $6.93 | 3,076,610 | — | — |
| 1989-11-22 | $5.89 | $6.86 | 4,540,118 | — | — |
| 1989-11-21 | $5.77 | $6.72 | 1,587,562 | — | — |
| 1989-11-20 | $5.74 | $6.68 | 1,276,617 | — | — |
| 1989-11-17 | $5.74 | $6.68 | 1,986,885 | — | — |
| 1989-11-16 | $5.74 | $6.68 | 1,641,075 | — | — |
| 1989-11-15 | $5.74 | $6.68 | 2,075,668 | — | — |
| 1989-11-14 | $5.67 | $6.61 | 1,606,616 | — | — |
| 1989-11-13 | $5.70 | $6.65 | 2,226,478 | — | — |
| 1989-11-10 | $5.80 | $6.75 | 2,669,990 | — | — |
| 1989-11-09 | $5.64 | $6.57 | 2,990,259 | — | — |
| 1989-11-08 | $5.61 | $6.54 | 1,816,210 | — | — |
| 1989-11-07 | $5.58 | $6.50 | 1,707,156 | — | — |
| 1989-11-06 | $5.55 | $6.47 | 1,242,158 | — | — |
| 1989-11-03 | $5.55 | $6.47 | 2,061,479 | — | — |
| 1989-11-02 | $5.67 | $6.61 | 2,402,829 | — | — |
| 1989-11-01 | $5.64 | $6.57 | 1,866,074 | — | — |
| 1989-10-31 | $5.61 | $6.54 | 2,006,344 | — | — |
| 1989-10-30 | $5.55 | $6.47 | 1,087,293 | — | — |
| 1989-10-27 | $5.52 | $6.43 | 3,944,580 | — | — |
| 1989-10-26 | $5.58 | $6.50 | 1,350,806 | — | — |
| 1989-10-25 | $5.70 | $6.65 | 3,128,097 | — | — |
| 1989-10-24 | $5.86 | $6.83 | 5,376,467 | — | — |
| 1989-10-23 | $5.49 | $6.39 | 1,019,591 | — | — |
| 1989-10-20 | $5.49 | $6.39 | 1,658,102 | — | — |
| 1989-10-19 | $5.49 | $6.39 | 2,161,614 | — | — |
| 1989-10-18 | $5.52 | $6.43 | 1,474,859 | — | — |
| 1989-10-17 | $5.40 | $6.29 | 2,953,773 | — | — |
| 1989-10-16 | $5.46 | $6.36 | 5,675,249 | — | — |
| 1989-10-13 | $5.40 | $6.29 | 3,261,880 | — | — |
| 1989-10-12 | $5.67 | $6.61 | 3,330,799 | — | — |
| 1989-10-11 | $5.74 | $6.68 | 1,304,184 | — | — |
| 1989-10-10 | $5.77 | $6.72 | 1,208,914 | — | — |
| 1989-10-09 | $5.77 | $6.72 | 1,206,482 | — | — |
| 1989-10-06 | $5.70 | $6.65 | 2,101,614 | — | — |
| 1989-10-05 | $5.77 | $6.72 | 2,269,451 | — | — |
| 1989-10-04 | $5.86 | $6.83 | 2,338,370 | — | — |
| 1989-10-03 | $5.80 | $6.75 | 3,017,827 | — | — |
| 1989-10-02 | $5.80 | $6.75 | 1,547,427 | — | — |
| 1989-09-29 | $5.67 | $6.61 | 1,361,752 | — | — |
| 1989-09-28 | $5.70 | $6.65 | 2,530,126 | — | — |
| 1989-09-27 | $5.67 | $6.61 | 1,497,157 | — | — |
| 1989-09-26 | $5.52 | $6.43 | 3,116,340 | — | — |
| 1989-09-25 | $5.49 | $6.39 | 1,246,617 | — | — |
| 1989-09-22 | $5.52 | $6.43 | 2,093,911 | — | — |
| 1989-09-21 | $5.49 | $6.39 | 2,069,992 | — | — |
| 1989-09-20 | $5.49 | $6.39 | 1,869,317 | — | — |
| 1989-09-19 | $5.49 | $6.39 | 1,131,888 | — | — |
| 1989-09-18 | $5.55 | $6.47 | 1,228,374 | — | — |
| 1989-09-15 | $5.58 | $6.50 | 4,311,065 | — | — |
| 1989-09-14 | $5.55 | $6.47 | 2,065,533 | — | — |
| 1989-09-13 | $5.58 | $6.50 | 3,031,205 | — | — |
| 1989-09-12 | $5.52 | $6.43 | 1,423,779 | — | — |
| 1989-09-11 | $5.55 | $6.47 | 5,977,275 | — | — |
| 1989-09-08 | $5.52 | $6.43 | 2,556,883 | — | — |
| 1989-09-07 | $5.64 | $6.57 | 2,548,369 | — | — |
| 1989-09-06 | $5.58 | $6.46 | 4,811,739 | — | — |
| 1989-09-05 | $5.64 | $6.53 | 2,125,533 | — | — |
| 1989-09-01 | $5.80 | $6.71 | 2,350,937 | — | — |
| 1989-08-31 | $5.80 | $6.71 | 2,020,939 | — | — |
| 1989-08-30 | $5.83 | $6.75 | 1,784,993 | — | — |
| 1989-08-29 | $5.77 | $6.68 | 4,455,389 | — | — |
| 1989-08-28 | $5.83 | $6.75 | 1,786,615 | — | — |
| 1989-08-25 | $5.92 | $6.85 | 1,814,183 | — | — |
| 1989-08-24 | $5.89 | $6.82 | 2,813,098 | — | — |
| 1989-08-23 | $5.89 | $6.82 | 2,910,800 | — | — |
| 1989-08-22 | $5.86 | $6.78 | 3,973,769 | — | — |
| 1989-08-21 | $5.92 | $6.85 | 3,297,150 | — | — |
| 1989-08-18 | $6.01 | $6.96 | 3,465,393 | — | — |
| 1989-08-17 | $5.95 | $6.89 | 3,053,908 | — | — |
| 1989-08-16 | $5.92 | $6.85 | 3,148,772 | — | — |
| 1989-08-15 | $5.80 | $6.71 | 2,293,775 | — | — |
| 1989-08-14 | $5.74 | $6.64 | 2,271,073 | — | — |
| 1989-08-11 | $5.80 | $6.71 | 2,968,367 | — | — |
| 1989-08-10 | $5.83 | $6.75 | 2,746,612 | — | — |
| 1989-08-09 | $5.86 | $6.78 | 4,416,065 | — | — |
| 1989-08-08 | $5.95 | $6.89 | 3,476,339 | — | — |
| 1989-08-07 | $5.89 | $6.82 | 2,365,126 | — | — |
| 1989-08-04 | $5.80 | $6.71 | 2,511,477 | — | — |
| 1989-08-03 | $5.92 | $6.85 | 4,158,228 | — | — |
| 1989-08-02 | $5.95 | $6.89 | 6,742,678 | — | — |
| 1989-08-01 | $5.64 | $6.53 | 4,925,658 | — | — |
| 1989-07-31 | $5.70 | $6.60 | 3,792,148 | — | — |
| 1989-07-28 | $5.64 | $6.53 | 3,293,096 | — | — |
| 1989-07-27 | $5.61 | $6.50 | 7,413,216 | — | — |
| 1989-07-26 | $5.61 | $6.50 | 8,418,212 | — | — |
| 1989-07-25 | $5.33 | $6.18 | 4,922,009 | — | — |
| 1989-07-24 | $5.24 | $6.07 | 2,702,828 | — | — |
| 1989-07-21 | $5.18 | $6.00 | 3,371,744 | — | — |
| 1989-07-20 | $5.24 | $6.07 | 3,727,284 | — | — |
| 1989-07-19 | $5.24 | $6.07 | 3,800,662 | — | — |
| 1989-07-18 | $5.12 | $5.93 | 2,245,938 | — | — |
| 1989-07-17 | $5.18 | $6.00 | 1,901,344 | — | — |
| 1989-07-14 | $5.21 | $6.03 | 3,152,826 | — | — |
| 1989-07-13 | $5.18 | $6.00 | 2,181,073 | — | — |
| 1989-07-12 | $5.21 | $6.03 | 1,697,021 | — | — |
| 1989-07-11 | $5.21 | $6.03 | 2,176,614 | — | — |
| 1989-07-10 | $5.24 | $6.07 | 2,317,694 | — | — |
| 1989-07-07 | $5.27 | $6.10 | 2,511,883 | — | — |
| 1989-07-06 | $5.21 | $6.03 | 3,158,097 | — | — |
| 1989-07-05 | $5.24 | $6.07 | 2,460,396 | — | — |
| 1989-07-03 | $5.18 | $6.00 | 1,080,807 | — | — |
| 1989-06-30 | $5.12 | $5.93 | 2,068,776 | — | — |
| 1989-06-29 | $5.15 | $5.96 | 2,473,369 | — | — |
| 1989-06-28 | $5.24 | $6.07 | 1,392,562 | — | — |
| 1989-06-27 | $5.27 | $6.10 | 2,211,478 | — | — |
| 1989-06-26 | $5.33 | $6.18 | 2,170,533 | — | — |
| 1989-06-23 | $5.37 | $6.21 | 3,566,744 | — | — |
| 1989-06-22 | $5.27 | $6.10 | 1,989,317 | — | — |
| 1989-06-21 | $5.24 | $6.07 | 2,902,287 | — | — |
| 1989-06-20 | $5.18 | $6.00 | 1,675,129 | — | — |
| 1989-06-19 | $5.15 | $5.96 | 1,817,020 | — | — |
| 1989-06-16 | $5.21 | $6.03 | 4,932,549 | — | — |
| 1989-06-15 | $5.21 | $6.03 | 2,007,966 | — | — |
| 1989-06-14 | $5.21 | $6.03 | 4,214,174 | — | — |
| 1989-06-13 | $5.12 | $5.93 | 1,259,185 | — | — |
| 1989-06-12 | $5.18 | $6.00 | 1,334,590 | — | — |
| 1989-06-09 | $5.15 | $5.96 | 2,312,019 | — | — |
| 1989-06-08 | $5.15 | $5.96 | 2,632,288 | — | — |
| 1989-06-07 | $5.21 | $5.99 | 2,962,692 | — | — |
| 1989-06-06 | $5.15 | $5.92 | 2,968,367 | — | — |
| 1989-06-05 | $5.21 | $5.99 | 2,012,425 | — | — |
| 1989-06-02 | $5.33 | $6.14 | 1,818,237 | — | — |
| 1989-06-01 | $5.33 | $6.14 | 1,482,157 | — | — |
| 1989-05-31 | $5.33 | $6.14 | 2,204,181 | — | — |
| 1989-05-30 | $5.27 | $6.06 | 2,195,262 | — | — |
| 1989-05-26 | $5.37 | $6.17 | 2,478,234 | — | — |
| 1989-05-25 | $5.33 | $6.14 | 2,260,938 | — | — |
| 1989-05-24 | $5.33 | $6.14 | 3,735,797 | — | — |
| 1989-05-23 | $5.21 | $5.99 | 4,227,957 | — | — |
| 1989-05-22 | $5.18 | $5.96 | 2,505,802 | — | — |
| 1989-05-19 | $5.15 | $5.92 | 3,101,340 | — | — |
| 1989-05-18 | $5.18 | $5.96 | 4,368,227 | — | — |
| 1989-05-17 | $5.18 | $5.96 | 5,699,574 | — | — |
| 1989-05-16 | $5.15 | $5.92 | 6,019,032 | — | — |
| 1989-05-15 | $5.09 | $5.85 | 4,180,931 | — | — |
| 1989-05-12 | $5.00 | $5.75 | 6,486,057 | — | — |
| 1989-05-11 | $4.93 | $5.67 | 3,537,960 | — | — |
| 1989-05-10 | $4.90 | $5.64 | 3,733,770 | — | — |
| 1989-05-09 | $4.78 | $5.50 | 1,906,209 | — | — |
| 1989-05-08 | $4.81 | $5.53 | 3,115,124 | — | — |
| 1989-05-05 | $4.81 | $5.53 | 2,577,558 | — | — |
| 1989-05-04 | $4.84 | $5.57 | 1,681,615 | — | — |
| 1989-05-03 | $4.81 | $5.53 | 2,517,153 | — | — |
| 1989-05-02 | $4.87 | $5.60 | 5,812,276 | — | — |
| 1989-05-01 | $4.84 | $5.57 | 2,869,449 | — | — |
| 1989-04-28 | $4.87 | $5.60 | 2,439,721 | — | — |
| 1989-04-27 | $4.87 | $5.60 | 3,910,932 | — | — |
| 1989-04-26 | $4.75 | $5.46 | 4,047,958 | — | — |
| 1989-04-25 | $4.63 | $5.32 | 3,764,986 | — | — |
| 1989-04-24 | $4.66 | $5.36 | 1,987,695 | — | — |
| 1989-04-21 | $4.69 | $5.39 | 4,573,362 | — | — |
| 1989-04-20 | $4.66 | $5.36 | 10,690,501 | — | — |
| 1989-04-19 | $4.81 | $5.53 | 2,600,666 | — | — |
| 1989-04-18 | $4.81 | $5.53 | 3,869,175 | — | — |
| 1989-04-17 | $4.78 | $5.50 | 1,600,129 | — | — |
| 1989-04-14 | $4.69 | $5.39 | 3,138,637 | — | — |
| 1989-04-13 | $4.66 | $5.36 | 3,350,663 | — | — |
| 1989-04-12 | $4.78 | $5.50 | 1,245,806 | — | — |
| 1989-04-11 | $4.75 | $5.46 | 1,157,428 | — | — |
| 1989-04-10 | $4.81 | $5.53 | 1,709,588 | — | — |
| 1989-04-07 | $4.81 | $5.53 | 2,249,586 | — | — |
| 1989-04-06 | $4.75 | $5.46 | 6,206,329 | — | — |
| 1989-04-05 | $4.84 | $5.57 | 2,336,748 | — | — |
| 1989-04-04 | $4.81 | $5.53 | 2,198,911 | — | — |
| 1989-04-03 | $4.81 | $5.53 | 1,684,453 | — | — |
| 1989-03-31 | $4.81 | $5.53 | 1,740,399 | — | — |
| 1989-03-30 | $4.84 | $5.57 | 1,268,509 | — | — |
| 1989-03-29 | $4.87 | $5.60 | 2,915,665 | — | — |
| 1989-03-28 | $4.84 | $5.57 | 2,468,099 | — | — |
| 1989-03-27 | $4.81 | $5.53 | 1,946,344 | — | — |
| 1989-03-23 | $4.81 | $5.53 | 2,073,236 | — | — |
| 1989-03-22 | $4.84 | $5.57 | 3,170,259 | — | — |
| 1989-03-21 | $4.81 | $5.53 | 2,237,019 | — | — |
| 1989-03-20 | $4.78 | $5.50 | 2,979,313 | — | — |
| 1989-03-17 | $4.78 | $5.50 | 4,111,201 | — | — |
| 1989-03-16 | $4.93 | $5.67 | 4,415,254 | — | — |
| 1989-03-15 | $4.93 | $5.67 | 4,438,362 | — | — |
| 1989-03-14 | $4.84 | $5.57 | 2,297,424 | — | — |
| 1989-03-13 | $4.84 | $5.57 | 2,924,584 | — | — |
| 1989-03-10 | $4.75 | $5.46 | 2,582,018 | — | — |
| 1989-03-09 | $4.75 | $5.46 | 2,714,990 | — | — |
| 1989-03-08 | $4.81 | $5.49 | 4,000,526 | — | — |
| 1989-03-07 | $4.93 | $5.63 | 7,525,918 | — | — |
| 1989-03-06 | $4.81 | $5.49 | 3,696,068 | — | — |
| 1989-03-03 | $4.69 | $5.35 | 1,311,076 | — | — |
| 1989-03-02 | $4.66 | $5.32 | 2,067,560 | — | — |
| 1989-03-01 | $4.59 | $5.25 | 2,920,935 | — | — |
| 1989-02-28 | $4.63 | $5.28 | 2,889,719 | — | — |
| 1989-02-27 | $4.66 | $5.32 | 1,611,481 | — | — |
| 1989-02-24 | $4.63 | $5.28 | 2,796,476 | — | — |
| 1989-02-23 | $4.72 | $5.39 | 1,747,291 | — | — |
| 1989-02-22 | $4.78 | $5.46 | 3,160,124 | — | — |
| 1989-02-21 | $4.87 | $5.56 | 1,834,047 | — | — |
| 1989-02-17 | $4.87 | $5.56 | 1,384,860 | — | — |
| 1989-02-16 | $4.84 | $5.53 | 1,637,426 | — | — |
| 1989-02-15 | $4.90 | $5.60 | 3,179,178 | — | — |
| 1989-02-14 | $4.84 | $5.53 | 2,099,587 | — | — |
| 1989-02-13 | $4.84 | $5.53 | 2,418,234 | — | — |
| 1989-02-10 | $4.87 | $5.56 | 3,936,472 | — | — |
| 1989-02-09 | $4.96 | $5.67 | 4,307,417 | — | — |
| 1989-02-08 | $5.03 | $5.74 | 6,307,680 | — | — |
| 1989-02-07 | $5.03 | $5.74 | 6,909,299 | — | — |
| 1989-02-06 | $4.90 | $5.60 | 2,210,262 | — | — |
| 1989-02-03 | $5.00 | $5.70 | 3,084,718 | — | — |
| 1989-02-02 | $5.03 | $5.74 | 4,197,958 | — | — |
| 1989-02-01 | $5.00 | $5.70 | 8,781,454 | — | — |
| 1989-01-31 | $4.84 | $5.53 | 2,382,964 | — | — |
| 1989-01-30 | $4.78 | $5.46 | 1,784,993 | — | — |
| 1989-01-27 | $4.75 | $5.42 | 5,515,520 | — | — |
| 1989-01-26 | $4.78 | $5.46 | 4,137,552 | — | — |
| 1989-01-25 | $4.87 | $5.56 | 7,891,998 | — | — |
| 1989-01-24 | $4.75 | $5.42 | 4,482,957 | — | — |
| 1989-01-23 | $4.63 | $5.28 | 1,635,399 | — | — |
| 1989-01-20 | $4.69 | $5.35 | 1,934,182 | — | — |
| 1989-01-19 | $4.72 | $5.39 | 5,534,574 | — | — |
| 1989-01-18 | $4.63 | $5.28 | 2,852,017 | — | — |
| 1989-01-17 | $4.59 | $5.25 | 2,727,152 | — | — |
| 1989-01-16 | $4.63 | $5.28 | 2,147,830 | — | — |
| 1989-01-13 | $4.63 | $5.28 | 2,179,451 | — | — |
| 1989-01-12 | $4.69 | $5.35 | 6,267,545 | — | — |
| 1989-01-11 | $4.63 | $5.28 | 10,640,231 | — | — |
| 1989-01-10 | $4.44 | $5.07 | 3,268,772 | — | — |
| 1989-01-09 | $4.41 | $5.04 | 6,226,193 | — | — |
| 1989-01-06 | $4.50 | $5.14 | 3,135,799 | — | — |
| 1989-01-05 | $4.47 | $5.11 | 3,223,772 | — | — |
| 1989-01-04 | $4.47 | $5.11 | 2,381,748 | — | — |
| 1989-01-03 | $4.35 | $4.96 | 2,193,235 | — | — |