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 | $6.01 | $6.59 | 6,350 | — | — |
| 1989-12-28 | $6.09 | $6.68 | 15,631 | — | — |
| 1989-12-27 | $6.09 | $6.68 | 39,077 | — | — |
| 1989-12-26 | $5.96 | $6.54 | 2,442 | — | — |
| 1989-12-22 | $5.96 | $6.54 | 51,288 | — | — |
| 1989-12-21 | $5.94 | $6.51 | 7,327 | — | — |
| 1989-12-20 | $5.91 | $6.48 | 4,885 | — | — |
| 1989-12-19 | $5.78 | $6.34 | 2,931 | — | — |
| 1989-12-18 | $5.76 | $6.31 | 16,608 | — | — |
| 1989-12-15 | $5.71 | $6.26 | 13,188 | — | — |
| 1989-12-14 | $5.81 | $6.37 | 7,815 | — | — |
| 1989-12-13 | $5.81 | $6.37 | 18,073 | — | — |
| 1989-12-12 | $5.78 | $6.34 | 8,792 | — | — |
| 1989-12-11 | $5.71 | $6.26 | 8,792 | — | — |
| 1989-12-08 | $5.78 | $6.34 | 17,096 | — | — |
| 1989-12-07 | $5.83 | $6.40 | 12,700 | — | — |
| 1989-12-06 | $5.86 | $6.42 | 6,838 | — | — |
| 1989-12-05 | $5.89 | $6.45 | 63,011 | — | — |
| 1989-12-04 | $5.86 | $6.42 | 30,285 | — | — |
| 1989-12-01 | $5.83 | $6.40 | 9,281 | — | — |
| 1989-11-30 | $5.73 | $6.28 | 25,400 | — | — |
| 1989-11-29 | $5.63 | $6.17 | 1,954 | — | — |
| 1989-11-28 | $5.66 | $6.20 | 50,311 | — | — |
| 1989-11-27 | $5.63 | $6.17 | 1,465 | — | — |
| 1989-11-24 | $5.66 | $6.20 | 99,646 | — | — |
| 1989-11-22 | $5.63 | $6.17 | 5,862 | — | — |
| 1989-11-21 | $5.63 | $6.17 | 5,373 | — | — |
| 1989-11-20 | $5.66 | $6.20 | 16,608 | — | — |
| 1989-11-17 | $5.63 | $6.17 | 42,496 | — | — |
| 1989-11-16 | $5.68 | $6.23 | 1,465 | — | — |
| 1989-11-15 | $5.73 | $6.28 | 16,119 | — | — |
| 1989-11-14 | $5.76 | $6.31 | 2,442 | — | — |
| 1989-11-13 | $5.78 | $6.34 | 25,888 | — | — |
| 1989-11-10 | $5.89 | $6.45 | 488 | — | — |
| 1989-11-09 | $5.94 | $6.51 | 4,396 | — | — |
| 1989-11-08 | $5.94 | $6.51 | 11,723 | — | — |
| 1989-11-07 | $5.89 | $6.45 | 3,908 | — | — |
| 1989-11-06 | $5.89 | $6.45 | 35,658 | — | — |
| 1989-11-03 | $6.01 | $6.59 | 54,708 | — | — |
| 1989-11-02 | $6.06 | $6.53 | 5,373 | — | — |
| 1989-11-01 | $6.06 | $6.53 | 4,396 | — | — |
| 1989-10-31 | $6.04 | $6.50 | 21,981 | — | — |
| 1989-10-30 | $5.99 | $6.44 | 21,004 | — | — |
| 1989-10-27 | $5.86 | $6.31 | 8,304 | — | — |
| 1989-10-26 | $5.94 | $6.39 | 53,242 | — | — |
| 1989-10-25 | $5.89 | $6.33 | 12,700 | — | — |
| 1989-10-24 | $5.86 | $6.31 | 75,711 | — | — |
| 1989-10-23 | $5.99 | $6.44 | 20,027 | — | — |
| 1989-10-20 | $5.99 | $6.44 | 219,319 | — | — |
| 1989-10-19 | $6.09 | $6.55 | 46,892 | — | — |
| 1989-10-18 | $5.83 | $6.28 | 23,935 | — | — |
| 1989-10-17 | $5.89 | $6.33 | 84,015 | — | — |
| 1989-10-16 | $6.06 | $6.53 | 413,726 | — | — |
| 1989-10-13 | $6.12 | $6.58 | 83,527 | — | — |
| 1989-10-12 | $6.22 | $6.69 | 27,354 | — | — |
| 1989-10-11 | $6.27 | $6.75 | 209,061 | — | — |
| 1989-10-10 | $6.40 | $6.88 | 52,754 | — | — |
| 1989-10-09 | $6.50 | $6.99 | 19,538 | — | — |
| 1989-10-06 | $6.55 | $7.05 | 21,492 | — | — |
| 1989-10-05 | $6.47 | $6.97 | 136,769 | — | — |
| 1989-10-04 | $6.47 | $6.97 | 21,004 | — | — |
| 1989-10-03 | $6.60 | $7.10 | 88,900 | — | — |
| 1989-10-02 | $6.27 | $6.75 | 3,419 | — | — |
| 1989-09-29 | $6.24 | $6.72 | 9,769 | — | — |
| 1989-09-28 | $6.17 | $6.64 | 52,265 | — | — |
| 1989-09-27 | $6.17 | $6.64 | 94,273 | — | — |
| 1989-09-26 | $6.19 | $6.66 | 427,891 | — | — |
| 1989-09-25 | $5.94 | $6.39 | 58,127 | — | — |
| 1989-09-22 | $6.17 | $6.64 | 20,027 | — | — |
| 1989-09-21 | $6.12 | $6.58 | 15,631 | — | — |
| 1989-09-20 | $6.22 | $6.69 | 20,515 | — | — |
| 1989-09-19 | $6.30 | $6.77 | 22,469 | — | — |
| 1989-09-18 | $6.22 | $6.69 | 11,235 | — | — |
| 1989-09-15 | $6.19 | $6.66 | 50,800 | — | — |
| 1989-09-14 | $6.14 | $6.61 | 46,892 | — | — |
| 1989-09-13 | $6.14 | $6.61 | 33,704 | — | — |
| 1989-09-12 | $6.24 | $6.72 | 50,800 | — | — |
| 1989-09-11 | $6.19 | $6.66 | 148,492 | — | — |
| 1989-09-08 | $6.42 | $6.91 | 37,123 | — | — |
| 1989-09-07 | $6.47 | $6.97 | 11,723 | — | — |
| 1989-09-06 | $6.55 | $7.05 | 0 | — | — |
| 1989-09-05 | $6.55 | $7.05 | 40,054 | — | — |
| 1989-09-01 | $6.45 | $6.94 | 26,377 | — | — |
| 1989-08-31 | $6.50 | $6.99 | 1,465 | — | — |
| 1989-08-30 | $6.55 | $7.05 | 273,049 | — | — |
| 1989-08-29 | $6.55 | $7.05 | 198,315 | — | — |
| 1989-08-28 | $6.40 | $6.88 | 11,723 | — | — |
| 1989-08-25 | $6.37 | $6.86 | 10,258 | — | — |
| 1989-08-24 | $6.42 | $6.91 | 296,007 | — | — |
| 1989-08-23 | $6.40 | $6.88 | 230,065 | — | — |
| 1989-08-22 | $6.22 | $6.69 | 9,281 | — | — |
| 1989-08-21 | $6.19 | $6.66 | 4,885 | — | — |
| 1989-08-18 | $6.24 | $6.72 | 6,350 | — | — |
| 1989-08-17 | $6.24 | $6.72 | 81,573 | — | — |
| 1989-08-16 | $6.27 | $6.75 | 5,862 | — | — |
| 1989-08-15 | $6.24 | $6.72 | 1,954 | — | — |
| 1989-08-14 | $6.30 | $6.77 | 346,318 | — | — |
| 1989-08-11 | $6.19 | $6.66 | 232,507 | — | — |
| 1989-08-10 | $6.19 | $6.66 | 150,934 | — | — |
| 1989-08-09 | $6.30 | $6.77 | 14,654 | — | — |
| 1989-08-08 | $6.35 | $6.83 | 191,965 | — | — |
| 1989-08-07 | $6.14 | $6.61 | 52,265 | — | — |
| 1989-08-04 | $6.12 | $6.58 | 25,888 | — | — |
| 1989-08-03 | $6.19 | $6.66 | 30,773 | — | — |
| 1989-08-02 | $6.22 | $6.69 | 33,215 | — | — |
| 1989-08-01 | $6.06 | $6.53 | 66,919 | — | — |
| 1989-07-31 | $6.01 | $6.47 | 7,815 | — | — |
| 1989-07-28 | $5.96 | $6.42 | 266,211 | — | — |
| 1989-07-27 | $6.04 | $6.50 | 306,753 | — | — |
| 1989-07-26 | $6.09 | $6.55 | 161,192 | — | — |
| 1989-07-25 | $5.89 | $6.33 | 161,192 | — | — |
| 1989-07-24 | $5.83 | $6.28 | 336,061 | — | — |
| 1989-07-21 | $5.83 | $6.28 | 467,945 | — | — |
| 1989-07-20 | $5.81 | $6.25 | 39,565 | — | — |
| 1989-07-19 | $5.76 | $6.20 | 995,482 | — | — |
| 1989-07-18 | $5.73 | $6.17 | 142,142 | — | — |
| 1989-07-17 | $5.76 | $6.20 | 10,258 | — | — |
| 1989-07-14 | $5.71 | $6.14 | 11,723 | — | — |
| 1989-07-13 | $5.76 | $6.20 | 99,157 | — | — |
| 1989-07-12 | $5.76 | $6.20 | 82,550 | — | — |
| 1989-07-11 | $5.76 | $6.20 | 28,819 | — | — |
| 1989-07-10 | $5.55 | $5.98 | 63,011 | — | — |
| 1989-07-07 | $5.53 | $5.95 | 23,446 | — | — |
| 1989-07-06 | $5.45 | $5.87 | 7,327 | — | — |
| 1989-07-05 | $5.45 | $5.87 | 82,061 | — | — |
| 1989-07-03 | $5.37 | $5.78 | 5,862 | — | — |
| 1989-06-30 | $5.37 | $5.78 | 42,496 | — | — |
| 1989-06-29 | $5.50 | $5.92 | 125,534 | — | — |
| 1989-06-28 | $5.50 | $5.92 | 52,754 | — | — |
| 1989-06-27 | $5.32 | $5.73 | 8,792 | — | — |
| 1989-06-26 | $5.30 | $5.70 | 6,350 | — | — |
| 1989-06-23 | $5.32 | $5.73 | 11,723 | — | — |
| 1989-06-22 | $5.30 | $5.70 | 11,235 | — | — |
| 1989-06-21 | $5.30 | $5.70 | 120,161 | — | — |
| 1989-06-20 | $5.19 | $5.59 | 58,127 | — | — |
| 1989-06-19 | $5.12 | $5.51 | 20,515 | — | — |
| 1989-06-16 | $5.12 | $5.51 | 44,450 | — | — |
| 1989-06-15 | $5.12 | $5.51 | 8,304 | — | — |
| 1989-06-14 | $5.17 | $5.56 | 2,931 | — | — |
| 1989-06-13 | $5.12 | $5.51 | 9,281 | — | — |
| 1989-06-12 | $5.17 | $5.56 | 30,773 | — | — |
| 1989-06-09 | $5.22 | $5.62 | 41,031 | — | — |
| 1989-06-08 | $5.32 | $5.67 | 6,838 | — | — |
| 1989-06-07 | $5.32 | $5.67 | 246,184 | — | — |
| 1989-06-06 | $5.27 | $5.61 | 17,096 | — | — |
| 1989-06-05 | $5.27 | $5.61 | 11,723 | — | — |
| 1989-06-02 | $5.30 | $5.64 | 56,661 | — | — |
| 1989-06-01 | $5.12 | $5.45 | 49,334 | — | — |
| 1989-05-31 | $5.19 | $5.53 | 4,396 | — | — |
| 1989-05-30 | $5.35 | $5.69 | 94,761 | — | — |
| 1989-05-26 | $5.14 | $5.48 | 92,807 | — | — |
| 1989-05-25 | $5.32 | $5.67 | 23,446 | — | — |
| 1989-05-24 | $5.32 | $5.67 | 3,908 | — | — |
| 1989-05-23 | $5.35 | $5.69 | 24,911 | — | — |
| 1989-05-22 | $5.40 | $5.75 | 57,638 | — | — |
| 1989-05-19 | $5.27 | $5.61 | 428,868 | — | — |
| 1989-05-18 | $5.09 | $5.42 | 3,908 | — | — |
| 1989-05-17 | $5.12 | $5.45 | 69,361 | — | — |
| 1989-05-16 | $5.07 | $5.39 | 5,373 | — | — |
| 1989-05-15 | $5.17 | $5.50 | 72,292 | — | — |
| 1989-05-12 | $5.12 | $5.45 | 126,023 | — | — |
| 1989-05-11 | $4.94 | $5.26 | 173,892 | — | — |
| 1989-05-10 | $4.96 | $5.28 | 105,019 | — | — |
| 1989-05-09 | $4.94 | $5.26 | 24,911 | — | — |
| 1989-05-08 | $5.02 | $5.34 | 185,615 | — | — |
| 1989-05-05 | $5.02 | $5.34 | 119,184 | — | — |
| 1989-05-04 | $4.99 | $5.31 | 6,838 | — | — |
| 1989-05-03 | $4.91 | $5.23 | 14,165 | — | — |
| 1989-05-02 | $4.81 | $5.12 | 31,750 | — | — |
| 1989-05-01 | $4.81 | $5.12 | 24,911 | — | — |
| 1989-04-28 | $4.84 | $5.15 | 63,011 | — | — |
| 1989-04-27 | $4.86 | $5.18 | 21,004 | — | — |
| 1989-04-26 | $4.76 | $5.07 | 7,815 | — | — |
| 1989-04-25 | $4.81 | $5.12 | 26,865 | — | — |
| 1989-04-24 | $4.86 | $5.18 | 18,073 | — | — |
| 1989-04-21 | $4.79 | $5.09 | 200,757 | — | — |
| 1989-04-20 | $5.25 | $5.52 | 40,054 | — | — |
| 1989-04-19 | $5.22 | $5.50 | 46,892 | — | — |
| 1989-04-18 | $5.07 | $5.34 | 129,930 | — | — |
| 1989-04-17 | $5.07 | $5.34 | 160,215 | — | — |
| 1989-04-14 | $5.07 | $5.34 | 1,954 | — | — |
| 1989-04-13 | $5.02 | $5.28 | 5,862 | — | — |
| 1989-04-12 | $5.09 | $5.36 | 141,653 | — | — |
| 1989-04-11 | $5.04 | $5.31 | 44,450 | — | — |
| 1989-04-10 | $4.99 | $5.26 | 8,792 | — | — |
| 1989-04-07 | $4.94 | $5.20 | 2,442 | — | — |
| 1989-04-06 | $4.94 | $5.20 | 4,396 | — | — |
| 1989-04-05 | $4.91 | $5.17 | 5,862 | — | — |
| 1989-04-04 | $5.07 | $5.34 | 54,219 | — | — |
| 1989-04-03 | $5.17 | $5.44 | 45,915 | — | — |
| 1989-03-31 | $5.02 | $5.28 | 5,862 | — | — |
| 1989-03-30 | $5.09 | $5.36 | 10,746 | — | — |
| 1989-03-29 | $5.12 | $5.39 | 2,442 | — | — |
| 1989-03-28 | $5.17 | $5.44 | 49,334 | — | — |
| 1989-03-27 | $5.17 | $5.44 | 1,465 | — | — |
| 1989-03-23 | $5.12 | $5.39 | 6,838 | — | — |
| 1989-03-22 | $5.17 | $5.44 | 19,538 | — | — |
| 1989-03-21 | $5.12 | $5.39 | 55,196 | — | — |
| 1989-03-20 | $5.02 | $5.28 | 25,400 | — | — |
| 1989-03-17 | $4.94 | $5.20 | 28,819 | — | — |
| 1989-03-16 | $5.04 | $5.31 | 5,373 | — | — |
| 1989-03-15 | $4.94 | $5.20 | 174,869 | — | — |
| 1989-03-14 | $5.02 | $5.28 | 488 | — | — |
| 1989-03-13 | $5.02 | $5.28 | 39,565 | — | — |
| 1989-03-10 | $4.94 | $5.20 | 2,931 | — | — |
| 1989-03-09 | $4.91 | $5.17 | 92,807 | — | — |
| 1989-03-08 | $4.94 | $5.20 | 21,981 | — | — |
| 1989-03-07 | $4.96 | $5.23 | 52,754 | — | — |
| 1989-03-06 | $5.04 | $5.31 | 47,869 | — | — |
| 1989-03-03 | $5.04 | $5.31 | 69,850 | — | — |
| 1989-03-02 | $4.91 | $5.17 | 13,677 | — | — |
| 1989-03-01 | $4.81 | $5.07 | 36,146 | — | — |
| 1989-02-28 | $4.81 | $5.07 | 24,423 | — | — |
| 1989-02-27 | $4.73 | $4.99 | 293,076 | — | — |
| 1989-02-24 | $4.84 | $5.09 | 13,188 | — | — |
| 1989-02-23 | $4.89 | $5.15 | 36,635 | — | — |
| 1989-02-22 | $4.86 | $5.12 | 11,723 | — | — |
| 1989-02-21 | $4.79 | $5.04 | 136,769 | — | — |
| 1989-02-17 | $4.66 | $4.90 | 61,058 | — | — |
| 1989-02-16 | $4.73 | $4.99 | 56,661 | — | — |
| 1989-02-15 | $4.99 | $5.26 | 14,165 | — | — |
| 1989-02-14 | $5.14 | $5.42 | 40,054 | — | — |
| 1989-02-13 | $5.07 | $5.34 | 51,777 | — | — |
| 1989-02-10 | $5.19 | $5.47 | 62,034 | — | — |
| 1989-02-09 | $5.25 | $5.52 | 118,696 | — | — |
| 1989-02-08 | $5.30 | $5.58 | 127,000 | — | — |
| 1989-02-07 | $5.27 | $5.55 | 225,669 | — | — |
| 1989-02-06 | $5.22 | $5.50 | 77,665 | — | — |
| 1989-02-03 | $5.35 | $5.63 | 3,908 | — | — |
| 1989-02-02 | $5.37 | $5.66 | 17,096 | — | — |
| 1989-02-01 | $5.35 | $5.63 | 4,396 | — | — |
| 1989-01-31 | $5.43 | $5.71 | 18,073 | — | — |
| 1989-01-30 | $5.43 | $5.71 | 35,169 | — | — |
| 1989-01-27 | $5.40 | $5.69 | 13,188 | — | — |
| 1989-01-26 | $5.40 | $5.69 | 99,646 | — | — |
| 1989-01-25 | $5.43 | $5.71 | 9,281 | — | — |
| 1989-01-24 | $5.43 | $5.71 | 148,492 | — | — |
| 1989-01-23 | $5.32 | $5.61 | 199,292 | — | — |
| 1989-01-20 | $5.30 | $5.58 | 158,261 | — | — |
| 1989-01-19 | $5.30 | $5.58 | 118,696 | — | — |
| 1989-01-18 | $5.19 | $5.47 | 19,050 | — | — |
| 1989-01-17 | $5.09 | $5.36 | 41,031 | — | — |
| 1989-01-16 | $5.12 | $5.39 | 89,388 | — | — |
| 1989-01-13 | $5.22 | $5.50 | 42,496 | — | — |
| 1989-01-12 | $5.22 | $5.50 | 207,596 | — | — |
| 1989-01-11 | $5.14 | $5.42 | 30,285 | — | — |
| 1989-01-10 | $5.14 | $5.42 | 119,184 | — | — |
| 1989-01-09 | $5.12 | $5.39 | 96,227 | — | — |
| 1989-01-06 | $4.96 | $5.23 | 3,419 | — | — |
| 1989-01-05 | $5.02 | $5.28 | 15,142 | — | — |
| 1989-01-04 | $5.04 | $5.31 | 1,465 | — | — |
| 1989-01-03 | $5.04 | $5.31 | 76,200 | — | — |