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
- 1980-02-27 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 | $5.33 | $5.33 | 42,000 | — | — |
| 1989-12-28 | $5.04 | $5.04 | 17,100 | — | — |
| 1989-12-27 | $5.00 | $5.00 | 6,900 | — | — |
| 1989-12-26 | $5.00 | $5.00 | 18,600 | — | — |
| 1989-12-22 | $5.08 | $5.08 | 39,300 | — | — |
| 1989-12-21 | $4.96 | $4.96 | 18,600 | — | — |
| 1989-12-20 | $5.04 | $5.04 | 8,400 | — | — |
| 1989-12-19 | $5.13 | $5.13 | 0 | — | — |
| 1989-12-18 | $5.13 | $5.13 | 1,200 | — | — |
| 1989-12-15 | $5.17 | $5.17 | 18,900 | — | — |
| 1989-12-14 | $5.08 | $5.08 | 0 | — | — |
| 1989-12-13 | $5.08 | $5.08 | 10,500 | — | — |
| 1989-12-12 | $5.08 | $5.08 | 15,600 | — | — |
| 1989-12-11 | $5.21 | $5.21 | 39,900 | — | — |
| 1989-12-08 | $5.29 | $5.29 | 20,400 | — | — |
| 1989-12-07 | $5.33 | $5.33 | 17,100 | — | — |
| 1989-12-06 | $5.25 | $5.25 | 13,200 | — | — |
| 1989-12-05 | $5.33 | $5.33 | 64,200 | — | — |
| 1989-12-04 | $5.13 | $5.13 | 45,000 | — | — |
| 1989-12-01 | $5.17 | $5.17 | 21,900 | — | — |
| 1989-11-30 | $5.17 | $5.17 | 26,400 | — | — |
| 1989-11-29 | $5.17 | $5.17 | 33,900 | — | — |
| 1989-11-28 | $5.00 | $5.00 | 7,500 | — | — |
| 1989-11-27 | $4.96 | $4.96 | 6,600 | — | — |
| 1989-11-24 | $5.04 | $5.04 | 12,900 | — | — |
| 1989-11-22 | $5.17 | $5.17 | 5,400 | — | — |
| 1989-11-21 | $5.17 | $5.17 | 5,700 | — | — |
| 1989-11-20 | $5.29 | $5.29 | 900 | — | — |
| 1989-11-17 | $5.29 | $5.29 | 0 | — | — |
| 1989-11-16 | $5.29 | $5.29 | 0 | — | — |
| 1989-11-15 | $5.29 | $5.29 | 28,800 | — | — |
| 1989-11-14 | $5.33 | $5.33 | 14,400 | — | — |
| 1989-11-13 | $5.46 | $5.46 | 900 | — | — |
| 1989-11-10 | $5.46 | $5.46 | 18,000 | — | — |
| 1989-11-09 | $5.50 | $5.50 | 48,300 | — | — |
| 1989-11-08 | $5.50 | $5.50 | 30,600 | — | — |
| 1989-11-07 | $5.46 | $5.46 | 11,400 | — | — |
| 1989-11-06 | $5.50 | $5.50 | 17,100 | — | — |
| 1989-11-03 | $5.54 | $5.54 | 33,300 | — | — |
| 1989-11-02 | $5.58 | $5.58 | 7,500 | — | — |
| 1989-11-01 | $5.67 | $5.67 | 4,200 | — | — |
| 1989-10-31 | $5.58 | $5.58 | 600 | — | — |
| 1989-10-30 | $5.58 | $5.58 | 30,900 | — | — |
| 1989-10-27 | $5.54 | $5.54 | 8,100 | — | — |
| 1989-10-26 | $5.67 | $5.67 | 4,500 | — | — |
| 1989-10-25 | $5.58 | $5.58 | 21,900 | — | — |
| 1989-10-24 | $5.67 | $5.67 | 27,900 | — | — |
| 1989-10-23 | $5.79 | $5.79 | 12,900 | — | — |
| 1989-10-20 | $5.67 | $5.67 | 8,100 | — | — |
| 1989-10-19 | $5.75 | $5.75 | 2,400 | — | — |
| 1989-10-18 | $5.67 | $5.67 | 3,600 | — | — |
| 1989-10-17 | $5.71 | $5.71 | 4,500 | — | — |
| 1989-10-16 | $5.71 | $5.71 | 45,000 | — | — |
| 1989-10-13 | $5.75 | $5.75 | 27,000 | — | — |
| 1989-10-12 | $6.17 | $6.17 | 4,800 | — | — |
| 1989-10-11 | $6.17 | $6.17 | 1,200 | — | — |
| 1989-10-10 | $6.21 | $6.21 | 8,100 | — | — |
| 1989-10-09 | $6.25 | $6.25 | 7,500 | — | — |
| 1989-10-06 | $6.08 | $6.08 | 11,100 | — | — |
| 1989-10-05 | $6.13 | $6.13 | 8,700 | — | — |
| 1989-10-04 | $6.17 | $6.17 | 6,000 | — | — |
| 1989-10-03 | $6.17 | $6.17 | 4,200 | — | — |
| 1989-10-02 | $6.13 | $6.13 | 36,300 | — | — |
| 1989-09-29 | $6.17 | $6.17 | 23,700 | — | — |
| 1989-09-28 | $6.04 | $6.04 | 57,000 | — | — |
| 1989-09-27 | $6.04 | $6.04 | 1,500 | — | — |
| 1989-09-26 | $6.04 | $6.04 | 14,400 | — | — |
| 1989-09-25 | $6.08 | $6.08 | 18,900 | — | — |
| 1989-09-22 | $5.96 | $5.96 | 4,500 | — | — |
| 1989-09-21 | $5.79 | $5.79 | 37,800 | — | — |
| 1989-09-20 | $5.71 | $5.71 | 9,300 | — | — |
| 1989-09-19 | $5.67 | $5.67 | 6,300 | — | — |
| 1989-09-18 | $5.71 | $5.71 | 14,400 | — | — |
| 1989-09-15 | $5.63 | $5.63 | 600 | — | — |
| 1989-09-14 | $5.58 | $5.58 | 5,100 | — | — |
| 1989-09-13 | $5.58 | $5.58 | 3,300 | — | — |
| 1989-09-12 | $5.58 | $5.58 | 9,900 | — | — |
| 1989-09-11 | $5.63 | $5.63 | 2,700 | — | — |
| 1989-09-08 | $5.71 | $5.71 | 9,300 | — | — |
| 1989-09-07 | $5.58 | $5.58 | 28,800 | — | — |
| 1989-09-06 | $5.71 | $5.71 | 8,400 | — | — |
| 1989-09-05 | $5.75 | $5.75 | 2,100 | — | — |
| 1989-09-01 | $5.79 | $5.79 | 3,600 | — | — |
| 1989-08-31 | $5.83 | $5.83 | 2,100 | — | — |
| 1989-08-30 | $5.83 | $5.83 | 8,700 | — | — |
| 1989-08-29 | $5.92 | $5.92 | 18,300 | — | — |
| 1989-08-28 | $5.96 | $5.96 | 6,000 | — | — |
| 1989-08-25 | $5.92 | $5.92 | 17,100 | — | — |
| 1989-08-24 | $5.79 | $5.79 | 29,400 | — | — |
| 1989-08-23 | $5.33 | $5.33 | 13,800 | — | — |
| 1989-08-22 | $5.33 | $5.33 | 0 | — | — |
| 1989-08-21 | $5.33 | $5.33 | 16,200 | — | — |
| 1989-08-18 | $5.29 | $5.29 | 29,100 | — | — |
| 1989-08-17 | $5.25 | $5.25 | 9,900 | — | — |
| 1989-08-16 | $5.21 | $5.21 | 15,000 | — | — |
| 1989-08-15 | $5.29 | $5.29 | 12,600 | — | — |
| 1989-08-14 | $5.25 | $5.25 | 35,400 | — | — |
| 1989-08-11 | $5.25 | $5.25 | 27,000 | — | — |
| 1989-08-10 | $5.29 | $5.29 | 20,100 | — | — |
| 1989-08-09 | $5.25 | $5.25 | 37,800 | — | — |
| 1989-08-08 | $5.29 | $5.29 | 5,400 | — | — |
| 1989-08-07 | $5.21 | $5.21 | 26,400 | — | — |
| 1989-08-04 | $5.17 | $5.17 | 6,600 | — | — |
| 1989-08-03 | $5.13 | $5.13 | 3,600 | — | — |
| 1989-08-02 | $5.13 | $5.13 | 107,700 | — | — |
| 1989-08-01 | $5.00 | $5.00 | 6,000 | — | — |
| 1989-07-31 | $5.00 | $5.00 | 18,600 | — | — |
| 1989-07-28 | $4.88 | $4.88 | 20,700 | — | — |
| 1989-07-27 | $4.79 | $4.79 | 28,800 | — | — |
| 1989-07-26 | $4.83 | $4.83 | 57,900 | — | — |
| 1989-07-25 | $4.83 | $4.83 | 14,100 | — | — |
| 1989-07-24 | $4.75 | $4.75 | 24,000 | — | — |
| 1989-07-21 | $4.79 | $4.79 | 37,500 | — | — |
| 1989-07-20 | $4.83 | $4.83 | 10,500 | — | — |
| 1989-07-19 | $4.75 | $4.75 | 39,900 | — | — |
| 1989-07-18 | $4.79 | $4.79 | 12,000 | — | — |
| 1989-07-17 | $4.92 | $4.92 | 14,100 | — | — |
| 1989-07-14 | $5.04 | $5.04 | 3,600 | — | — |
| 1989-07-13 | $5.00 | $5.00 | 18,600 | — | — |
| 1989-07-12 | $4.92 | $4.92 | 16,500 | — | — |
| 1989-07-11 | $4.92 | $4.92 | 15,000 | — | — |
| 1989-07-10 | $4.96 | $4.96 | 13,500 | — | — |
| 1989-07-07 | $4.88 | $4.88 | 19,800 | — | — |
| 1989-07-06 | $4.92 | $4.92 | 24,000 | — | — |
| 1989-07-05 | $4.96 | $4.96 | 10,500 | — | — |
| 1989-07-03 | $4.88 | $4.88 | 8,700 | — | — |
| 1989-06-30 | $4.96 | $4.96 | 37,200 | — | — |
| 1989-06-29 | $4.88 | $4.88 | 84,000 | — | — |
| 1989-06-28 | $5.08 | $5.08 | 126,000 | — | — |
| 1989-06-27 | $5.71 | $5.71 | 12,000 | — | — |
| 1989-06-26 | $5.58 | $5.58 | 4,500 | — | — |
| 1989-06-23 | $5.58 | $5.58 | 14,100 | — | — |
| 1989-06-22 | $5.50 | $5.50 | 79,500 | — | — |
| 1989-06-21 | $5.54 | $5.54 | 900 | — | — |
| 1989-06-20 | $5.54 | $5.54 | 22,500 | — | — |
| 1989-06-19 | $5.67 | $5.67 | 23,700 | — | — |
| 1989-06-16 | $5.75 | $5.75 | 11,100 | — | — |
| 1989-06-15 | $5.83 | $5.83 | 0 | — | — |
| 1989-06-14 | $5.83 | $5.83 | 19,500 | — | — |
| 1989-06-13 | $5.88 | $5.88 | 4,800 | — | — |
| 1989-06-12 | $5.92 | $5.92 | 3,900 | — | — |
| 1989-06-09 | $5.96 | $5.96 | 3,600 | — | — |
| 1989-06-08 | $5.92 | $5.92 | 20,400 | — | — |
| 1989-06-07 | $5.92 | $5.92 | 54,900 | — | — |
| 1989-06-06 | $5.83 | $5.83 | 15,000 | — | — |
| 1989-06-05 | $5.83 | $5.83 | 9,300 | — | — |
| 1989-06-02 | $5.92 | $5.92 | 14,400 | — | — |
| 1989-06-01 | $5.92 | $5.92 | 4,500 | — | — |
| 1989-05-31 | $5.96 | $5.96 | 8,100 | — | — |
| 1989-05-30 | $6.00 | $6.00 | 6,000 | — | — |
| 1989-05-26 | $6.00 | $6.00 | 13,500 | — | — |
| 1989-05-25 | $5.92 | $5.92 | 1,500 | — | — |
| 1989-05-24 | $5.83 | $5.83 | 300 | — | — |
| 1989-05-23 | $5.88 | $5.88 | 600 | — | — |
| 1989-05-22 | $5.83 | $5.83 | 3,900 | — | — |
| 1989-05-19 | $5.83 | $5.83 | 19,800 | — | — |
| 1989-05-18 | $5.71 | $5.71 | 19,800 | — | — |
| 1989-05-17 | $5.88 | $5.88 | 19,200 | — | — |
| 1989-05-16 | $5.96 | $5.96 | 3,900 | — | — |
| 1989-05-15 | $5.88 | $5.88 | 79,200 | — | — |
| 1989-05-12 | $5.96 | $5.96 | 62,100 | — | — |
| 1989-05-11 | $6.00 | $6.00 | 10,500 | — | — |
| 1989-05-10 | $5.92 | $5.92 | 11,700 | — | — |
| 1989-05-09 | $5.92 | $5.92 | 3,900 | — | — |
| 1989-05-08 | $5.88 | $5.88 | 10,800 | — | — |
| 1989-05-05 | $6.04 | $6.04 | 18,900 | — | — |
| 1989-05-04 | $6.13 | $6.13 | 6,300 | — | — |
| 1989-05-03 | $6.13 | $6.13 | 3,600 | — | — |
| 1989-05-02 | $6.08 | $6.08 | 9,300 | — | — |
| 1989-05-01 | $6.21 | $6.21 | 42,000 | — | — |
| 1989-04-28 | $6.25 | $6.25 | 8,400 | — | — |
| 1989-04-27 | $6.25 | $6.25 | 14,700 | — | — |
| 1989-04-26 | $6.29 | $6.29 | 15,600 | — | — |
| 1989-04-25 | $6.38 | $6.38 | 7,200 | — | — |
| 1989-04-24 | $6.42 | $6.42 | 5,400 | — | — |
| 1989-04-21 | $6.46 | $6.46 | 31,800 | — | — |
| 1989-04-20 | $6.46 | $6.46 | 16,500 | — | — |
| 1989-04-19 | $6.46 | $6.46 | 9,900 | — | — |
| 1989-04-18 | $6.54 | $6.54 | 21,300 | — | — |
| 1989-04-17 | $6.33 | $6.33 | 3,600 | — | — |
| 1989-04-14 | $6.29 | $6.29 | 23,700 | — | — |
| 1989-04-13 | $6.33 | $6.33 | 18,300 | — | — |
| 1989-04-12 | $6.38 | $6.38 | 24,900 | — | — |
| 1989-04-11 | $6.33 | $6.33 | 11,100 | — | — |
| 1989-04-10 | $6.38 | $6.38 | 36,300 | — | — |
| 1989-04-07 | $6.25 | $6.25 | 17,100 | — | — |
| 1989-04-06 | $6.33 | $6.33 | 4,500 | — | — |
| 1989-04-05 | $6.38 | $6.38 | 7,500 | — | — |
| 1989-04-04 | $6.33 | $6.33 | 29,700 | — | — |
| 1989-04-03 | $6.38 | $6.38 | 21,600 | — | — |
| 1989-03-31 | $6.54 | $6.54 | 104,100 | — | — |
| 1989-03-30 | $6.42 | $6.42 | 333,000 | — | — |
| 1989-03-29 | $6.29 | $6.29 | 108,300 | — | — |
| 1989-03-28 | $6.00 | $6.00 | 67,800 | — | — |
| 1989-03-27 | $5.92 | $5.92 | 38,700 | — | — |
| 1989-03-23 | $5.88 | $5.88 | 19,800 | — | — |
| 1989-03-22 | $5.88 | $5.88 | 900 | — | — |
| 1989-03-21 | $5.88 | $5.88 | 8,400 | — | — |
| 1989-03-20 | $5.83 | $5.83 | 4,200 | — | — |
| 1989-03-17 | $5.88 | $5.88 | 6,300 | — | — |
| 1989-03-16 | $6.04 | $6.04 | 38,700 | — | — |
| 1989-03-15 | $5.96 | $5.96 | 7,500 | — | — |
| 1989-03-14 | $6.04 | $6.04 | 9,600 | — | — |
| 1989-03-13 | $6.04 | $6.04 | 199,500 | — | — |
| 1989-03-10 | $5.88 | $5.88 | 167,700 | — | — |
| 1989-03-09 | $5.71 | $5.71 | 5,400 | — | — |
| 1989-03-08 | $5.71 | $5.71 | 13,200 | — | — |
| 1989-03-07 | $5.75 | $5.75 | 12,000 | — | — |
| 1989-03-06 | $5.79 | $5.79 | 8,700 | — | — |
| 1989-03-03 | $5.67 | $5.67 | 34,200 | — | — |
| 1989-03-02 | $5.75 | $5.75 | 4,500 | — | — |
| 1989-03-01 | $5.67 | $5.67 | 67,500 | — | — |
| 1989-02-28 | $5.75 | $5.75 | 13,200 | — | — |
| 1989-02-27 | $5.75 | $5.75 | 22,200 | — | — |
| 1989-02-24 | $5.67 | $5.67 | 12,000 | — | — |
| 1989-02-23 | $5.79 | $5.79 | 15,600 | — | — |
| 1989-02-22 | $5.83 | $5.83 | 12,300 | — | — |
| 1989-02-21 | $5.83 | $5.83 | 6,300 | — | — |
| 1989-02-17 | $5.88 | $5.88 | 12,300 | — | — |
| 1989-02-16 | $5.88 | $5.88 | 17,100 | — | — |
| 1989-02-15 | $5.83 | $5.83 | 6,600 | — | — |
| 1989-02-14 | $5.79 | $5.79 | 12,900 | — | — |
| 1989-02-13 | $5.83 | $5.83 | 4,200 | — | — |
| 1989-02-10 | $5.88 | $5.88 | 21,300 | — | — |
| 1989-02-09 | $5.88 | $5.88 | 22,500 | — | — |
| 1989-02-08 | $5.83 | $5.83 | 10,800 | — | — |
| 1989-02-07 | $5.83 | $5.83 | 35,100 | — | — |
| 1989-02-06 | $5.75 | $5.75 | 8,700 | — | — |
| 1989-02-03 | $5.83 | $5.83 | 10,500 | — | — |
| 1989-02-02 | $5.79 | $5.79 | 21,000 | — | — |
| 1989-02-01 | $5.88 | $5.88 | 26,400 | — | — |
| 1989-01-31 | $5.92 | $5.92 | 19,500 | — | — |
| 1989-01-30 | $5.92 | $5.92 | 9,600 | — | — |
| 1989-01-27 | $6.00 | $6.00 | 52,200 | — | — |
| 1989-01-26 | $5.88 | $5.88 | 39,600 | — | — |
| 1989-01-25 | $5.92 | $5.92 | 10,500 | — | — |
| 1989-01-24 | $5.79 | $5.79 | 5,400 | — | — |
| 1989-01-23 | $5.75 | $5.75 | 6,300 | — | — |
| 1989-01-20 | $5.71 | $5.71 | 11,400 | — | — |
| 1989-01-19 | $5.67 | $5.67 | 10,200 | — | — |
| 1989-01-18 | $5.67 | $5.67 | 14,100 | — | — |
| 1989-01-17 | $5.54 | $5.54 | 29,100 | — | — |
| 1989-01-16 | $5.54 | $5.54 | 4,500 | — | — |
| 1989-01-13 | $5.54 | $5.54 | 13,500 | — | — |
| 1989-01-12 | $5.54 | $5.54 | 25,500 | — | — |
| 1989-01-11 | $5.54 | $5.54 | 101,400 | — | — |
| 1989-01-10 | $5.67 | $5.67 | 6,000 | — | — |
| 1989-01-09 | $5.67 | $5.67 | 10,800 | — | — |
| 1989-01-06 | $5.67 | $5.67 | 6,300 | — | — |
| 1989-01-05 | $5.67 | $5.67 | 9,000 | — | — |
| 1989-01-04 | $5.71 | $5.71 | 1,200 | — | — |
| 1989-01-03 | $5.71 | $5.71 | 7,800 | — | — |