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
- 1973-02-21 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 | $5.93 | $6.88 | 619,566 | — | — |
| 1989-12-28 | $5.88 | $6.82 | 515,262 | — | — |
| 1989-12-27 | $5.80 | $6.73 | 243,028 | — | — |
| 1989-12-26 | $5.68 | $6.59 | 603,920 | — | — |
| 1989-12-22 | $5.68 | $6.59 | 1,413,319 | — | — |
| 1989-12-21 | $5.62 | $6.52 | 527,778 | — | — |
| 1989-12-20 | $5.63 | $6.53 | 612,264 | — | — |
| 1989-12-19 | $5.64 | $6.54 | 1,232,873 | — | — |
| 1989-12-18 | $5.62 | $6.52 | 957,511 | — | — |
| 1989-12-15 | $5.72 | $6.63 | 1,852,439 | — | — |
| 1989-12-14 | $5.72 | $6.63 | 911,617 | — | — |
| 1989-12-13 | $5.74 | $6.66 | 1,741,877 | — | — |
| 1989-12-12 | $5.78 | $6.70 | 963,769 | — | — |
| 1989-12-11 | $5.67 | $6.57 | 390,097 | — | — |
| 1989-12-08 | $5.76 | $6.65 | 671,718 | — | — |
| 1989-12-07 | $5.80 | $6.69 | 437,034 | — | — |
| 1989-12-06 | $5.93 | $6.85 | 996,103 | — | — |
| 1989-12-05 | $5.96 | $6.87 | 1,645,917 | — | — |
| 1989-12-04 | $5.82 | $6.72 | 1,335,091 | — | — |
| 1989-12-01 | $5.73 | $6.61 | 1,754,393 | — | — |
| 1989-11-30 | $5.62 | $6.49 | 2,016,196 | — | — |
| 1989-11-29 | $5.62 | $6.49 | 1,198,453 | — | — |
| 1989-11-28 | $5.63 | $6.50 | 1,054,513 | — | — |
| 1989-11-27 | $5.62 | $6.49 | 1,414,362 | — | — |
| 1989-11-24 | $5.58 | $6.45 | 481,884 | — | — |
| 1989-11-22 | $5.55 | $6.40 | 1,588,550 | — | — |
| 1989-11-21 | $5.54 | $6.39 | 1,141,086 | — | — |
| 1989-11-20 | $5.46 | $6.31 | 1,143,172 | — | — |
| 1989-11-17 | $5.52 | $6.38 | 959,597 | — | — |
| 1989-11-16 | $5.51 | $6.36 | 1,908,763 | — | — |
| 1989-11-15 | $5.52 | $6.38 | 912,660 | — | — |
| 1989-11-14 | $5.56 | $6.42 | 3,969,810 | — | — |
| 1989-11-13 | $5.57 | $6.43 | 2,916,340 | — | — |
| 1989-11-10 | $5.46 | $6.31 | 4,179,461 | — | — |
| 1989-11-09 | $5.51 | $6.36 | 1,221,400 | — | — |
| 1989-11-08 | $5.54 | $6.39 | 1,374,727 | — | — |
| 1989-11-07 | $5.44 | $6.28 | 911,617 | — | — |
| 1989-11-06 | $5.40 | $6.24 | 708,224 | — | — |
| 1989-11-03 | $5.44 | $6.28 | 531,950 | — | — |
| 1989-11-02 | $5.42 | $6.25 | 737,429 | — | — |
| 1989-11-01 | $5.40 | $6.24 | 554,897 | — | — |
| 1989-10-31 | $5.42 | $6.25 | 871,981 | — | — |
| 1989-10-30 | $5.31 | $6.13 | 374,451 | — | — |
| 1989-10-27 | $5.37 | $6.20 | 769,764 | — | — |
| 1989-10-26 | $5.39 | $6.22 | 428,689 | — | — |
| 1989-10-25 | $5.52 | $6.38 | 797,926 | — | — |
| 1989-10-24 | $5.52 | $6.38 | 760,376 | — | — |
| 1989-10-23 | $5.54 | $6.39 | 698,837 | — | — |
| 1989-10-20 | $5.58 | $6.45 | 809,399 | — | — |
| 1989-10-19 | $5.50 | $6.35 | 1,895,204 | — | — |
| 1989-10-18 | $5.39 | $6.22 | 1,466,514 | — | — |
| 1989-10-17 | $5.43 | $6.27 | 1,484,246 | — | — |
| 1989-10-16 | $5.49 | $6.34 | 4,091,846 | — | — |
| 1989-10-13 | $5.56 | $6.42 | 1,396,631 | — | — |
| 1989-10-12 | $5.69 | $6.57 | 334,816 | — | — |
| 1989-10-11 | $5.73 | $6.61 | 467,282 | — | — |
| 1989-10-10 | $5.81 | $6.71 | 1,376,813 | — | — |
| 1989-10-09 | $5.74 | $6.63 | 285,793 | — | — |
| 1989-10-06 | $5.68 | $6.56 | 2,248,794 | — | — |
| 1989-10-05 | $5.58 | $6.45 | 398,441 | — | — |
| 1989-10-04 | $5.58 | $6.45 | 807,313 | — | — |
| 1989-10-03 | $5.69 | $6.57 | 1,390,372 | — | — |
| 1989-10-02 | $5.58 | $6.45 | 829,217 | — | — |
| 1989-09-29 | $5.49 | $6.34 | 498,573 | — | — |
| 1989-09-28 | $5.40 | $6.24 | 949,166 | — | — |
| 1989-09-27 | $5.39 | $6.22 | 985,673 | — | — |
| 1989-09-26 | $5.37 | $6.20 | 620,609 | — | — |
| 1989-09-25 | $5.37 | $6.20 | 961,683 | — | — |
| 1989-09-22 | $5.40 | $6.24 | 709,267 | — | — |
| 1989-09-21 | $5.40 | $6.24 | 1,019,050 | — | — |
| 1989-09-20 | $5.45 | $6.29 | 698,837 | — | — |
| 1989-09-19 | $5.43 | $6.27 | 1,177,592 | — | — |
| 1989-09-18 | $5.43 | $6.27 | 1,160,904 | — | — |
| 1989-09-15 | $5.40 | $6.24 | 1,410,190 | — | — |
| 1989-09-14 | $5.39 | $6.22 | 1,011,749 | — | — |
| 1989-09-13 | $5.44 | $6.28 | 930,392 | — | — |
| 1989-09-12 | $5.52 | $6.38 | 470,411 | — | — |
| 1989-09-11 | $5.49 | $6.34 | 743,688 | — | — |
| 1989-09-08 | $5.50 | $6.35 | 1,242,261 | — | — |
| 1989-09-07 | $5.48 | $6.32 | 5,714,816 | — | — |
| 1989-09-06 | $5.49 | $6.34 | 1,246,433 | — | — |
| 1989-09-05 | $5.52 | $6.38 | 838,604 | — | — |
| 1989-09-01 | $5.56 | $6.42 | 911,617 | — | — |
| 1989-08-31 | $5.62 | $6.46 | 1,494,676 | — | — |
| 1989-08-30 | $5.62 | $6.46 | 1,801,330 | — | — |
| 1989-08-29 | $5.38 | $6.18 | 1,506,150 | — | — |
| 1989-08-28 | $5.45 | $6.27 | 1,415,405 | — | — |
| 1989-08-25 | $5.36 | $6.16 | 1,110,838 | — | — |
| 1989-08-24 | $5.29 | $6.07 | 1,979,690 | — | — |
| 1989-08-23 | $5.25 | $6.03 | 1,227,658 | — | — |
| 1989-08-22 | $5.20 | $5.98 | 968,984 | — | — |
| 1989-08-21 | $5.23 | $6.01 | 852,164 | — | — |
| 1989-08-18 | $5.30 | $6.09 | 2,801,605 | — | — |
| 1989-08-17 | $5.31 | $6.10 | 782,280 | — | — |
| 1989-08-16 | $5.29 | $6.07 | 948,123 | — | — |
| 1989-08-15 | $5.26 | $6.05 | 771,850 | — | — |
| 1989-08-14 | $5.23 | $6.01 | 996,103 | — | — |
| 1989-08-11 | $5.25 | $6.03 | 1,052,427 | — | — |
| 1989-08-10 | $5.31 | $6.10 | 2,912,168 | — | — |
| 1989-08-09 | $5.23 | $6.01 | 1,154,645 | — | — |
| 1989-08-08 | $5.29 | $6.07 | 1,130,655 | — | — |
| 1989-08-07 | $5.27 | $6.06 | 1,243,304 | — | — |
| 1989-08-04 | $5.18 | $5.95 | 1,483,203 | — | — |
| 1989-08-03 | $5.13 | $5.90 | 1,199,496 | — | — |
| 1989-08-02 | $5.15 | $5.92 | 1,108,752 | — | — |
| 1989-08-01 | $5.17 | $5.94 | 3,632,908 | — | — |
| 1989-07-31 | $5.17 | $5.94 | 2,524,157 | — | — |
| 1989-07-28 | $5.14 | $5.91 | 3,696,534 | — | — |
| 1989-07-27 | $5.14 | $5.91 | 3,102,001 | — | — |
| 1989-07-26 | $5.11 | $5.87 | 3,782,063 | — | — |
| 1989-07-25 | $5.07 | $5.83 | 2,207,073 | — | — |
| 1989-07-24 | $5.12 | $5.88 | 2,306,161 | — | — |
| 1989-07-21 | $5.12 | $5.88 | 2,272,784 | — | — |
| 1989-07-20 | $5.11 | $5.87 | 2,292,602 | — | — |
| 1989-07-19 | $5.09 | $5.85 | 5,295,514 | — | — |
| 1989-07-18 | $5.00 | $5.74 | 5,220,415 | — | — |
| 1989-07-17 | $5.08 | $5.84 | 4,125,223 | — | — |
| 1989-07-14 | $5.40 | $6.21 | 1,285,025 | — | — |
| 1989-07-13 | $5.52 | $6.35 | 1,587,507 | — | — |
| 1989-07-12 | $5.55 | $6.38 | 841,733 | — | — |
| 1989-07-11 | $5.46 | $6.28 | 756,204 | — | — |
| 1989-07-10 | $5.49 | $6.31 | 682,148 | — | — |
| 1989-07-07 | $5.49 | $6.31 | 1,608,368 | — | — |
| 1989-07-06 | $5.51 | $6.34 | 1,482,160 | — | — |
| 1989-07-05 | $5.49 | $6.31 | 1,446,696 | — | — |
| 1989-07-03 | $5.50 | $6.32 | 788,538 | — | — |
| 1989-06-30 | $5.50 | $6.32 | 1,763,781 | — | — |
| 1989-06-29 | $5.48 | $6.29 | 1,243,304 | — | — |
| 1989-06-28 | $5.54 | $6.36 | 1,727,274 | — | — |
| 1989-06-27 | $5.61 | $6.45 | 1,245,390 | — | — |
| 1989-06-26 | $5.62 | $6.46 | 1,281,896 | — | — |
| 1989-06-23 | $5.60 | $6.43 | 1,428,965 | — | — |
| 1989-06-22 | $5.48 | $6.29 | 567,414 | — | — |
| 1989-06-21 | $5.45 | $6.27 | 2,128,845 | — | — |
| 1989-06-20 | $5.45 | $6.27 | 1,688,682 | — | — |
| 1989-06-19 | $5.34 | $6.14 | 547,596 | — | — |
| 1989-06-16 | $5.40 | $6.21 | 1,658,434 | — | — |
| 1989-06-15 | $5.31 | $6.10 | 882,412 | — | — |
| 1989-06-14 | $5.33 | $6.13 | 693,622 | — | — |
| 1989-06-13 | $5.43 | $6.24 | 1,302,757 | — | — |
| 1989-06-12 | $5.50 | $6.32 | 717,612 | — | — |
| 1989-06-09 | $5.46 | $6.28 | 1,104,579 | — | — |
| 1989-06-08 | $5.42 | $6.23 | 1,148,387 | — | — |
| 1989-06-07 | $5.42 | $6.23 | 2,052,703 | — | — |
| 1989-06-06 | $5.44 | $6.25 | 1,618,798 | — | — |
| 1989-06-05 | $5.44 | $6.23 | 1,991,163 | — | — |
| 1989-06-02 | $5.46 | $6.25 | 1,685,553 | — | — |
| 1989-06-01 | $5.33 | $6.10 | 1,902,505 | — | — |
| 1989-05-31 | $5.24 | $5.99 | 1,306,929 | — | — |
| 1989-05-30 | $5.20 | $5.95 | 1,419,577 | — | — |
| 1989-05-26 | $5.21 | $5.97 | 1,792,986 | — | — |
| 1989-05-25 | $5.20 | $5.95 | 1,178,635 | — | — |
| 1989-05-24 | $5.23 | $5.98 | 986,716 | — | — |
| 1989-05-23 | $5.27 | $6.03 | 900,144 | — | — |
| 1989-05-22 | $5.31 | $6.07 | 1,646,960 | — | — |
| 1989-05-19 | $5.34 | $6.12 | 1,425,836 | — | — |
| 1989-05-18 | $5.31 | $6.07 | 879,283 | — | — |
| 1989-05-17 | $5.29 | $6.05 | 1,393,501 | — | — |
| 1989-05-16 | $5.30 | $6.06 | 1,477,988 | — | — |
| 1989-05-15 | $5.33 | $6.10 | 1,259,992 | — | — |
| 1989-05-12 | $5.34 | $6.12 | 2,400,035 | — | — |
| 1989-05-11 | $5.25 | $6.01 | 331,687 | — | — |
| 1989-05-10 | $5.20 | $5.95 | 1,986,991 | — | — |
| 1989-05-09 | $5.20 | $5.95 | 608,092 | — | — |
| 1989-05-08 | $5.23 | $5.98 | 306,654 | — | — |
| 1989-05-05 | $5.24 | $5.99 | 827,131 | — | — |
| 1989-05-04 | $5.19 | $5.94 | 584,102 | — | — |
| 1989-05-03 | $5.25 | $6.01 | 1,882,687 | — | — |
| 1989-05-02 | $5.20 | $5.95 | 469,368 | — | — |
| 1989-05-01 | $5.20 | $5.95 | 1,407,061 | — | — |
| 1989-04-28 | $5.20 | $5.95 | 2,515,812 | — | — |
| 1989-04-27 | $5.23 | $5.98 | 1,305,886 | — | — |
| 1989-04-26 | $5.19 | $5.94 | 1,141,086 | — | — |
| 1989-04-25 | $5.19 | $5.94 | 1,188,023 | — | — |
| 1989-04-24 | $5.15 | $5.90 | 586,188 | — | — |
| 1989-04-21 | $5.15 | $5.90 | 1,100,407 | — | — |
| 1989-04-20 | $5.12 | $5.86 | 1,477,988 | — | — |
| 1989-04-19 | $5.08 | $5.81 | 1,499,892 | — | — |
| 1989-04-18 | $5.06 | $5.79 | 1,499,892 | — | — |
| 1989-04-17 | $4.99 | $5.70 | 2,587,782 | — | — |
| 1989-04-14 | $4.99 | $5.70 | 2,580,481 | — | — |
| 1989-04-13 | $4.95 | $5.66 | 1,023,222 | — | — |
| 1989-04-12 | $5.00 | $5.72 | 1,920,237 | — | — |
| 1989-04-11 | $5.01 | $5.73 | 1,364,296 | — | — |
| 1989-04-10 | $4.91 | $5.62 | 2,961,191 | — | — |
| 1989-04-07 | $4.91 | $5.62 | 2,536,673 | — | — |
| 1989-04-06 | $4.87 | $5.57 | 1,860,783 | — | — |
| 1989-04-05 | $4.87 | $5.57 | 740,558 | — | — |
| 1989-04-04 | $4.90 | $5.61 | 3,120,776 | — | — |
| 1989-04-03 | $4.89 | $5.59 | 2,466,790 | — | — |
| 1989-03-31 | $4.84 | $5.54 | 1,170,291 | — | — |
| 1989-03-30 | $4.83 | $5.53 | 1,383,071 | — | — |
| 1989-03-29 | $4.81 | $5.50 | 1,404,975 | — | — |
| 1989-03-28 | $4.83 | $5.53 | 908,488 | — | — |
| 1989-03-27 | $4.77 | $5.46 | 2,105,898 | — | — |
| 1989-03-23 | $4.72 | $5.40 | 2,296,774 | — | — |
| 1989-03-22 | $4.67 | $5.35 | 2,235,235 | — | — |
| 1989-03-21 | $4.79 | $5.49 | 1,705,370 | — | — |
| 1989-03-20 | $4.87 | $5.57 | 968,984 | — | — |
| 1989-03-17 | $4.85 | $5.55 | 3,667,329 | — | — |
| 1989-03-16 | $5.06 | $5.79 | 1,645,917 | — | — |
| 1989-03-15 | $5.05 | $5.77 | 924,133 | — | — |
| 1989-03-14 | $5.02 | $5.75 | 1,681,380 | — | — |
| 1989-03-13 | $5.02 | $5.75 | 2,391,691 | — | — |
| 1989-03-10 | $5.00 | $5.72 | 1,398,717 | — | — |
| 1989-03-09 | $5.02 | $5.75 | 821,916 | — | — |
| 1989-03-08 | $5.02 | $5.75 | 2,254,009 | — | — |
| 1989-03-07 | $4.99 | $5.70 | 994,017 | — | — |
| 1989-03-06 | $5.07 | $5.80 | 1,028,437 | — | — |
| 1989-03-03 | $5.06 | $5.76 | 3,942,691 | — | — |
| 1989-03-02 | $5.02 | $5.72 | 3,203,176 | — | — |
| 1989-03-01 | $4.99 | $5.68 | 1,063,901 | — | — |
| 1989-02-28 | $5.13 | $5.84 | 895,971 | — | — |
| 1989-02-27 | $5.06 | $5.76 | 1,162,990 | — | — |
| 1989-02-24 | $5.03 | $5.73 | 1,560,388 | — | — |
| 1989-02-23 | $5.17 | $5.88 | 946,037 | — | — |
| 1989-02-22 | $5.18 | $5.90 | 1,438,352 | — | — |
| 1989-02-21 | $5.32 | $6.06 | 1,608,368 | — | — |
| 1989-02-17 | $5.23 | $5.95 | 424,517 | — | — |
| 1989-02-16 | $5.20 | $5.92 | 863,637 | — | — |
| 1989-02-15 | $5.14 | $5.85 | 442,249 | — | — |
| 1989-02-14 | $5.15 | $5.87 | 497,530 | — | — |
| 1989-02-13 | $5.15 | $5.87 | 2,386,476 | — | — |
| 1989-02-10 | $5.15 | $5.87 | 1,062,858 | — | — |
| 1989-02-09 | $5.25 | $5.98 | 1,099,364 | — | — |
| 1989-02-08 | $5.24 | $5.96 | 762,462 | — | — |
| 1989-02-07 | $5.20 | $5.92 | 1,105,622 | — | — |
| 1989-02-06 | $5.13 | $5.84 | 830,260 | — | — |
| 1989-02-03 | $5.17 | $5.88 | 780,194 | — | — |
| 1989-02-02 | $5.17 | $5.88 | 1,248,519 | — | — |
| 1989-02-01 | $5.15 | $5.87 | 1,433,137 | — | — |
| 1989-01-31 | $5.19 | $5.91 | 1,200,539 | — | — |
| 1989-01-30 | $5.17 | $5.88 | 3,749,729 | — | — |
| 1989-01-27 | $5.19 | $5.91 | 2,139,275 | — | — |
| 1989-01-26 | $5.17 | $5.88 | 2,016,196 | — | — |
| 1989-01-25 | $5.01 | $5.70 | 2,673,312 | — | — |
| 1989-01-24 | $4.99 | $5.68 | 1,894,161 | — | — |
| 1989-01-23 | $4.95 | $5.64 | 3,149,981 | — | — |
| 1989-01-20 | $5.00 | $5.69 | 2,946,588 | — | — |
| 1989-01-19 | $5.14 | $5.85 | 1,374,727 | — | — |
| 1989-01-18 | $5.18 | $5.90 | 2,910,082 | — | — |
| 1989-01-17 | $5.17 | $5.88 | 1,892,075 | — | — |
| 1989-01-16 | $5.21 | $5.94 | 2,281,128 | — | — |
| 1989-01-13 | $5.14 | $5.85 | 1,442,524 | — | — |
| 1989-01-12 | $5.05 | $5.75 | 997,146 | — | — |
| 1989-01-11 | $4.97 | $5.66 | 606,006 | — | — |
| 1989-01-10 | $5.01 | $5.70 | 1,306,929 | — | — |
| 1989-01-09 | $5.06 | $5.76 | 1,435,223 | — | — |
| 1989-01-06 | $5.00 | $5.69 | 1,063,901 | — | — |
| 1989-01-05 | $5.01 | $5.70 | 785,409 | — | — |
| 1989-01-04 | $4.96 | $5.65 | 1,143,172 | — | — |
| 1989-01-03 | $4.91 | $5.60 | 496,487 | — | — |