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
- 1986-09-09 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 | $6.09 | $6.90 | 17,013 | — | — |
| 1989-12-28 | $5.99 | $6.79 | 82,634 | — | — |
| 1989-12-27 | $5.95 | $6.74 | 13,367 | — | — |
| 1989-12-26 | $5.95 | $6.74 | 11,544 | — | — |
| 1989-12-22 | $5.90 | $6.69 | 13,367 | — | — |
| 1989-12-21 | $5.84 | $6.62 | 9,722 | — | — |
| 1989-12-20 | $5.72 | $6.48 | 25,519 | — | — |
| 1989-12-19 | $5.70 | $6.46 | 30,988 | — | — |
| 1989-12-18 | $5.76 | $6.53 | 36,456 | — | — |
| 1989-12-15 | $5.86 | $6.65 | 14,582 | — | — |
| 1989-12-14 | $5.84 | $6.62 | 17,620 | — | — |
| 1989-12-13 | $5.88 | $6.67 | 78,380 | — | — |
| 1989-12-12 | $5.76 | $6.53 | 80,811 | — | — |
| 1989-12-11 | $5.68 | $6.44 | 32,203 | — | — |
| 1989-12-08 | $5.55 | $6.30 | 139,748 | — | — |
| 1989-12-07 | $5.62 | $6.37 | 28,557 | — | — |
| 1989-12-06 | $5.68 | $6.44 | 24,304 | — | — |
| 1989-12-05 | $5.60 | $6.34 | 9,114 | — | — |
| 1989-12-04 | $5.64 | $6.39 | 7,291 | — | — |
| 1989-12-01 | $5.64 | $6.39 | 252,762 | — | — |
| 1989-11-30 | $5.55 | $6.30 | 26,734 | — | — |
| 1989-11-29 | $5.58 | $6.32 | 15,798 | — | — |
| 1989-11-28 | $5.45 | $6.18 | 463,599 | — | — |
| 1989-11-27 | $5.39 | $6.11 | 2,430 | — | — |
| 1989-11-24 | $5.39 | $6.11 | 70,482 | — | — |
| 1989-11-22 | $5.31 | $6.02 | 9,722 | — | — |
| 1989-11-21 | $5.29 | $5.99 | 13,367 | — | — |
| 1989-11-20 | $5.33 | $6.04 | 9,722 | — | — |
| 1989-11-17 | $5.43 | $6.16 | 442,940 | — | — |
| 1989-11-16 | $5.41 | $6.13 | 309,876 | — | — |
| 1989-11-15 | $5.43 | $6.16 | 60,152 | — | — |
| 1989-11-14 | $5.37 | $6.09 | 216,913 | — | — |
| 1989-11-13 | $5.39 | $6.11 | 532,865 | — | — |
| 1989-11-10 | $5.37 | $6.09 | 219,344 | — | — |
| 1989-11-09 | $5.20 | $5.90 | 216,306 | — | — |
| 1989-11-08 | $4.98 | $5.64 | 111,798 | — | — |
| 1989-11-07 | $4.98 | $5.64 | 270,382 | — | — |
| 1989-11-06 | $4.98 | $5.64 | 141,571 | — | — |
| 1989-11-03 | $4.96 | $5.62 | 270,382 | — | — |
| 1989-11-02 | $4.90 | $5.55 | 3,038 | — | — |
| 1989-11-01 | $4.86 | $5.50 | 63,798 | — | — |
| 1989-10-31 | $4.86 | $5.50 | 376,712 | — | — |
| 1989-10-30 | $4.75 | $5.39 | 100,862 | — | — |
| 1989-10-27 | $4.73 | $5.36 | 48,000 | — | — |
| 1989-10-26 | $4.77 | $5.41 | 624,005 | — | — |
| 1989-10-25 | $5.04 | $5.71 | 108,153 | — | — |
| 1989-10-24 | $4.98 | $5.64 | 103,900 | — | — |
| 1989-10-23 | $5.06 | $5.74 | 92,355 | — | — |
| 1989-10-20 | $5.04 | $5.71 | 15,190 | — | — |
| 1989-10-19 | $5.10 | $5.78 | 17,013 | — | — |
| 1989-10-18 | $5.02 | $5.69 | 245,470 | — | — |
| 1989-10-17 | $5.00 | $5.67 | 65,013 | — | — |
| 1989-10-16 | $5.02 | $5.69 | 147,039 | — | — |
| 1989-10-13 | $5.14 | $5.83 | 106,938 | — | — |
| 1989-10-12 | $5.25 | $5.95 | 114,836 | — | — |
| 1989-10-11 | $5.20 | $5.90 | 152,508 | — | — |
| 1989-10-10 | $5.23 | $5.92 | 125,773 | — | — |
| 1989-10-09 | $5.35 | $6.06 | 71,697 | — | — |
| 1989-10-06 | $5.49 | $6.23 | 46,178 | — | — |
| 1989-10-05 | $5.55 | $6.30 | 126,381 | — | — |
| 1989-10-04 | $5.53 | $6.27 | 295,294 | — | — |
| 1989-10-03 | $5.60 | $6.34 | 309,268 | — | — |
| 1989-10-02 | $5.60 | $6.34 | 201,116 | — | — |
| 1989-09-29 | $5.70 | $6.46 | 7,899 | — | — |
| 1989-09-28 | $5.74 | $6.51 | 608 | — | — |
| 1989-09-27 | $5.72 | $6.48 | 3,038 | — | — |
| 1989-09-26 | $5.76 | $6.53 | 14,582 | — | — |
| 1989-09-25 | $5.84 | $6.62 | 18,228 | — | — |
| 1989-09-22 | $5.66 | $6.41 | 344,509 | — | — |
| 1989-09-21 | $5.55 | $6.30 | 15,798 | — | — |
| 1989-09-20 | $5.55 | $6.30 | 0 | — | — |
| 1989-09-19 | $5.55 | $6.30 | 78,380 | — | — |
| 1989-09-18 | $5.51 | $6.25 | 7,291 | — | — |
| 1989-09-15 | $5.47 | $6.20 | 230,888 | — | — |
| 1989-09-14 | $5.55 | $6.30 | 106,330 | — | — |
| 1989-09-13 | $5.55 | $6.30 | 705,424 | — | — |
| 1989-09-12 | $5.53 | $6.27 | 97,824 | — | — |
| 1989-09-11 | $5.51 | $6.25 | 303,800 | — | — |
| 1989-09-08 | $5.60 | $6.34 | 608 | — | — |
| 1989-09-07 | $5.60 | $6.34 | 6,076 | — | — |
| 1989-09-06 | $5.55 | $6.30 | 131,242 | — | — |
| 1989-09-05 | $5.58 | $6.32 | 399,801 | — | — |
| 1989-09-01 | $5.62 | $6.37 | 124,558 | — | — |
| 1989-08-31 | $5.64 | $6.39 | 3,646 | — | — |
| 1989-08-30 | $5.64 | $6.39 | 4,253 | — | — |
| 1989-08-29 | $5.70 | $6.46 | 3,646 | — | — |
| 1989-08-28 | $5.72 | $6.48 | 6,684 | — | — |
| 1989-08-25 | $5.70 | $6.46 | 396,155 | — | — |
| 1989-08-24 | $5.68 | $6.44 | 328,104 | — | — |
| 1989-08-23 | $5.43 | $6.16 | 52,861 | — | — |
| 1989-08-22 | $5.35 | $6.06 | 13,367 | — | — |
| 1989-08-21 | $5.43 | $6.16 | 7,899 | — | — |
| 1989-08-18 | $5.43 | $6.16 | 6,076 | — | — |
| 1989-08-17 | $5.53 | $6.11 | 7,899 | — | — |
| 1989-08-16 | $5.55 | $6.14 | 54,684 | — | — |
| 1989-08-15 | $5.43 | $6.00 | 3,646 | — | — |
| 1989-08-14 | $5.39 | $5.95 | 6,684 | — | — |
| 1989-08-11 | $5.51 | $6.09 | 10,329 | — | — |
| 1989-08-10 | $5.60 | $6.18 | 154,938 | — | — |
| 1989-08-09 | $5.55 | $6.14 | 5,468 | — | — |
| 1989-08-08 | $5.60 | $6.18 | 47,393 | — | — |
| 1989-08-07 | $5.49 | $6.07 | 608 | — | — |
| 1989-08-04 | $5.49 | $6.07 | 20,658 | — | — |
| 1989-08-03 | $5.55 | $6.14 | 12,760 | — | — |
| 1989-08-02 | $5.64 | $6.23 | 65,013 | — | — |
| 1989-08-01 | $5.55 | $6.14 | 745,525 | — | — |
| 1989-07-31 | $5.66 | $6.25 | 52,861 | — | — |
| 1989-07-28 | $5.45 | $6.02 | 52,254 | — | — |
| 1989-07-27 | $5.27 | $5.82 | 2,430 | — | — |
| 1989-07-26 | $5.23 | $5.77 | 74,735 | — | — |
| 1989-07-25 | $5.14 | $5.68 | 12,760 | — | — |
| 1989-07-24 | $5.18 | $5.73 | 18,836 | — | — |
| 1989-07-21 | $5.18 | $5.73 | 4,861 | — | — |
| 1989-07-20 | $5.16 | $5.70 | 10,937 | — | — |
| 1989-07-19 | $5.18 | $5.73 | 18,228 | — | — |
| 1989-07-18 | $5.14 | $5.68 | 2,430 | — | — |
| 1989-07-17 | $5.14 | $5.68 | 21,874 | — | — |
| 1989-07-14 | $5.10 | $5.64 | 26,127 | — | — |
| 1989-07-13 | $5.18 | $5.73 | 49,216 | — | — |
| 1989-07-12 | $5.14 | $5.68 | 3,646 | — | — |
| 1989-07-11 | $5.16 | $5.70 | 12,152 | — | — |
| 1989-07-10 | $5.14 | $5.68 | 27,950 | — | — |
| 1989-07-07 | $4.98 | $5.50 | 37,671 | — | — |
| 1989-07-06 | $4.83 | $5.34 | 608 | — | — |
| 1989-07-05 | $4.79 | $5.30 | 61,368 | — | — |
| 1989-07-03 | $4.65 | $5.14 | 6,684 | — | — |
| 1989-06-30 | $4.63 | $5.11 | 65,621 | — | — |
| 1989-06-29 | $4.67 | $5.16 | 181,065 | — | — |
| 1989-06-28 | $4.83 | $5.34 | 608 | — | — |
| 1989-06-27 | $4.86 | $5.36 | 91,748 | — | — |
| 1989-06-26 | $4.69 | $5.18 | 325,066 | — | — |
| 1989-06-23 | $4.77 | $5.27 | 227,242 | — | — |
| 1989-06-22 | $4.73 | $5.23 | 3,038 | — | — |
| 1989-06-21 | $4.77 | $5.27 | 5,468 | — | — |
| 1989-06-20 | $4.73 | $5.23 | 20,051 | — | — |
| 1989-06-19 | $4.61 | $5.09 | 162,229 | — | — |
| 1989-06-16 | $4.55 | $5.02 | 216,913 | — | — |
| 1989-06-15 | $4.53 | $5.00 | 610,638 | — | — |
| 1989-06-14 | $4.51 | $4.98 | 414,991 | — | — |
| 1989-06-13 | $4.59 | $5.07 | 363,345 | — | — |
| 1989-06-12 | $4.63 | $5.11 | 357,269 | — | — |
| 1989-06-09 | $4.77 | $5.27 | 14,582 | — | — |
| 1989-06-08 | $4.81 | $5.32 | 10,937 | — | — |
| 1989-06-07 | $4.79 | $5.30 | 146,432 | — | — |
| 1989-06-06 | $4.77 | $5.27 | 21,266 | — | — |
| 1989-06-05 | $4.67 | $5.16 | 28,557 | — | — |
| 1989-06-02 | $4.77 | $5.27 | 57,722 | — | — |
| 1989-06-01 | $4.71 | $5.20 | 7,899 | — | — |
| 1989-05-31 | $4.69 | $5.18 | 29,772 | — | — |
| 1989-05-30 | $4.77 | $5.27 | 63,798 | — | — |
| 1989-05-26 | $4.88 | $5.39 | 98,431 | — | — |
| 1989-05-25 | $4.81 | $5.32 | 36,456 | — | — |
| 1989-05-24 | $4.86 | $5.36 | 71,089 | — | — |
| 1989-05-23 | $4.90 | $5.41 | 4,253 | — | — |
| 1989-05-22 | $5.02 | $5.55 | 7,291 | — | — |
| 1989-05-19 | $5.16 | $5.70 | 1,823 | — | — |
| 1989-05-18 | $5.16 | $5.70 | 608 | — | — |
| 1989-05-17 | $5.16 | $5.70 | 6,076 | — | — |
| 1989-05-16 | $5.23 | $5.77 | 4,861 | — | — |
| 1989-05-15 | $5.18 | $5.73 | 6,076 | — | — |
| 1989-05-12 | $5.18 | $5.73 | 96,001 | — | — |
| 1989-05-11 | $5.14 | $5.68 | 4,861 | — | — |
| 1989-05-10 | $5.06 | $5.59 | 33,418 | — | — |
| 1989-05-09 | $5.00 | $5.52 | 0 | — | — |
| 1989-05-08 | $5.00 | $5.52 | 9,722 | — | — |
| 1989-05-05 | $5.00 | $5.52 | 1,823 | — | — |
| 1989-05-04 | $5.00 | $5.52 | 608 | — | — |
| 1989-05-03 | $4.98 | $5.50 | 16,405 | — | — |
| 1989-05-02 | $4.96 | $5.48 | 14,582 | — | — |
| 1989-05-01 | $4.98 | $5.50 | 0 | — | — |
| 1989-04-28 | $4.98 | $5.50 | 6,076 | — | — |
| 1989-04-27 | $4.96 | $5.48 | 13,975 | — | — |
| 1989-04-26 | $4.92 | $5.43 | 24,304 | — | — |
| 1989-04-25 | $4.94 | $5.45 | 119,090 | — | — |
| 1989-04-24 | $5.00 | $5.52 | 60,760 | — | — |
| 1989-04-21 | $4.94 | $5.45 | 7,291 | — | — |
| 1989-04-20 | $4.98 | $5.50 | 3,038 | — | — |
| 1989-04-19 | $4.86 | $5.36 | 0 | — | — |
| 1989-04-18 | $4.86 | $5.36 | 4,861 | — | — |
| 1989-04-17 | $4.79 | $5.30 | 60,760 | — | — |
| 1989-04-14 | $4.77 | $5.27 | 0 | — | — |
| 1989-04-13 | $4.77 | $5.27 | 1,215 | — | — |
| 1989-04-12 | $4.75 | $5.25 | 11,544 | — | — |
| 1989-04-11 | $4.83 | $5.34 | 4,253 | — | — |
| 1989-04-10 | $4.96 | $5.48 | 0 | — | — |
| 1989-04-07 | $5.02 | $5.55 | 0 | — | — |
| 1989-04-06 | $5.02 | $5.55 | 0 | — | — |
| 1989-04-05 | $4.96 | $5.48 | 0 | — | — |
| 1989-04-04 | $4.96 | $5.48 | 2,430 | — | — |
| 1989-04-03 | $4.92 | $5.43 | 72,912 | — | — |
| 1989-03-31 | $4.90 | $5.41 | 303,800 | — | — |
| 1989-03-30 | $4.86 | $5.36 | 346,332 | — | — |
| 1989-03-29 | $4.88 | $5.39 | 103,292 | — | — |
| 1989-03-28 | $4.90 | $5.41 | 30,380 | — | — |
| 1989-03-27 | $4.92 | $5.43 | 1,823 | — | — |
| 1989-03-23 | $4.98 | $5.50 | 0 | — | — |
| 1989-03-22 | $4.98 | $5.50 | 0 | — | — |
| 1989-03-21 | $4.98 | $5.50 | 12,760 | — | — |
| 1989-03-20 | $4.86 | $5.36 | 608 | — | — |
| 1989-03-17 | $4.90 | $5.41 | 34,026 | — | — |
| 1989-03-16 | $5.06 | $5.59 | 128,811 | — | — |
| 1989-03-15 | $5.06 | $5.59 | 1,215 | — | — |
| 1989-03-14 | $4.96 | $5.48 | 0 | — | — |
| 1989-03-13 | $4.96 | $5.48 | 6,684 | — | — |
| 1989-03-10 | $4.96 | $5.48 | 30,988 | — | — |
| 1989-03-09 | $4.94 | $5.45 | 3,038 | — | — |
| 1989-03-08 | $5.02 | $5.55 | 12,760 | — | — |
| 1989-03-07 | $5.06 | $5.59 | 75,950 | — | — |
| 1989-03-06 | $5.14 | $5.50 | 12,152 | — | — |
| 1989-03-03 | $5.20 | $5.56 | 0 | — | — |
| 1989-03-02 | $5.18 | $5.54 | 0 | — | — |
| 1989-03-01 | $5.06 | $5.41 | 0 | — | — |
| 1989-02-28 | $5.06 | $5.41 | 303,800 | — | — |
| 1989-02-27 | $5.08 | $5.43 | 5,468 | — | — |
| 1989-02-24 | $5.10 | $5.45 | 0 | — | — |
| 1989-02-23 | $5.10 | $5.45 | 1,823 | — | — |
| 1989-02-22 | $5.18 | $5.54 | 6,684 | — | — |
| 1989-02-21 | $5.33 | $5.70 | 2,430 | — | — |
| 1989-02-17 | $5.31 | $5.67 | 0 | — | — |
| 1989-02-16 | $5.31 | $5.67 | 6,076 | — | — |
| 1989-02-15 | $5.51 | $5.89 | 0 | — | — |
| 1989-02-14 | $5.43 | $5.81 | 0 | — | — |
| 1989-02-13 | $5.43 | $5.81 | 7,291 | — | — |
| 1989-02-10 | $5.47 | $5.85 | 0 | — | — |
| 1989-02-09 | $5.47 | $5.85 | 3,038 | — | — |
| 1989-02-08 | $5.49 | $5.87 | 60,760 | — | — |
| 1989-02-07 | $5.33 | $5.70 | 4,253 | — | — |
| 1989-02-06 | $5.25 | $5.61 | 1,823 | — | — |
| 1989-02-03 | $5.27 | $5.63 | 1,823 | — | — |
| 1989-02-02 | $5.29 | $5.65 | 13,367 | — | — |
| 1989-02-01 | $5.33 | $5.70 | 51,038 | — | — |
| 1989-01-31 | $5.35 | $5.72 | 49,823 | — | — |
| 1989-01-30 | $5.47 | $5.85 | 117,267 | — | — |
| 1989-01-27 | $5.39 | $5.76 | 67,444 | — | — |
| 1989-01-26 | $5.16 | $5.52 | 274,028 | — | — |
| 1989-01-25 | $5.12 | $5.48 | 60,760 | — | — |
| 1989-01-24 | $5.08 | $5.43 | 62,583 | — | — |
| 1989-01-23 | $5.06 | $5.41 | 0 | — | — |
| 1989-01-20 | $5.06 | $5.41 | 243,040 | — | — |
| 1989-01-19 | $5.02 | $5.37 | 161,014 | — | — |
| 1989-01-18 | $4.98 | $5.32 | 608 | — | — |
| 1989-01-17 | $4.92 | $5.26 | 52,861 | — | — |
| 1989-01-16 | $4.98 | $5.32 | 35,848 | — | — |
| 1989-01-13 | $4.98 | $5.32 | 153,723 | — | — |
| 1989-01-12 | $4.94 | $5.28 | 273,420 | — | — |
| 1989-01-11 | $4.86 | $5.19 | 215,698 | — | — |
| 1989-01-10 | $4.77 | $5.10 | 549,878 | — | — |
| 1989-01-09 | $4.88 | $5.21 | 0 | — | — |
| 1989-01-06 | $4.88 | $5.21 | 0 | — | — |
| 1989-01-05 | $4.88 | $5.21 | 608 | — | — |
| 1989-01-04 | $4.88 | $5.21 | 0 | — | — |
| 1989-01-03 | $4.88 | $5.21 | 1,215 | — | — |