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
- 1973-05-03 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 | $5.97 | 3,369,825 | — | — |
| 1989-12-28 | $5.37 | $6.01 | 1,769,818 | — | — |
| 1989-12-27 | $5.42 | $6.06 | 507,172 | — | — |
| 1989-12-26 | $5.37 | $6.01 | 887,551 | — | — |
| 1989-12-22 | $5.32 | $5.95 | 2,083,027 | — | — |
| 1989-12-21 | $5.22 | $5.84 | 2,571,331 | — | — |
| 1989-12-20 | $4.97 | $5.56 | 3,826,430 | — | — |
| 1989-12-19 | $4.99 | $5.58 | 3,047,559 | — | — |
| 1989-12-18 | $5.12 | $5.73 | 3,195,484 | — | — |
| 1989-12-15 | $5.28 | $5.91 | 2,338,123 | — | — |
| 1989-12-14 | $5.28 | $5.91 | 2,230,952 | — | — |
| 1989-12-13 | $5.28 | $5.91 | 926,796 | — | — |
| 1989-12-12 | $5.32 | $5.95 | 5,132,096 | — | — |
| 1989-12-11 | $5.38 | $6.03 | 1,295,100 | — | — |
| 1989-12-08 | $5.35 | $5.99 | 1,012,834 | — | — |
| 1989-12-07 | $5.52 | $6.17 | 731,324 | — | — |
| 1989-12-06 | $5.48 | $6.14 | 1,287,552 | — | — |
| 1989-12-05 | $5.50 | $6.16 | 1,900,385 | — | — |
| 1989-12-04 | $5.61 | $6.28 | 2,492,085 | — | — |
| 1989-12-01 | $5.52 | $6.17 | 2,601,520 | — | — |
| 1989-11-30 | $5.33 | $5.97 | 5,757,004 | — | — |
| 1989-11-29 | $5.50 | $6.16 | 1,822,649 | — | — |
| 1989-11-28 | $5.70 | $6.38 | 1,055,853 | — | — |
| 1989-11-27 | $5.75 | $6.43 | 1,499,629 | — | — |
| 1989-11-24 | $5.76 | $6.45 | 423,398 | — | — |
| 1989-11-22 | $5.68 | $6.36 | 1,105,665 | — | — |
| 1989-11-21 | $5.70 | $6.38 | 1,824,158 | — | — |
| 1989-11-20 | $5.75 | $6.43 | 789,437 | — | — |
| 1989-11-17 | $5.83 | $6.53 | 813,588 | — | — |
| 1989-11-16 | $5.83 | $6.53 | 1,339,628 | — | — |
| 1989-11-15 | $5.80 | $6.49 | 623,399 | — | — |
| 1989-11-14 | $5.78 | $6.47 | 738,116 | — | — |
| 1989-11-13 | $5.86 | $6.56 | 1,029,438 | — | — |
| 1989-11-10 | $5.73 | $6.41 | 974,344 | — | — |
| 1989-11-09 | $5.66 | $6.34 | 853,588 | — | — |
| 1989-11-08 | $5.68 | $6.36 | 1,829,441 | — | — |
| 1989-11-07 | $5.66 | $6.34 | 950,192 | — | — |
| 1989-11-06 | $5.65 | $6.32 | 923,023 | — | — |
| 1989-11-03 | $5.73 | $6.41 | 598,493 | — | — |
| 1989-11-02 | $5.71 | $6.40 | 1,602,271 | — | — |
| 1989-11-01 | $5.80 | $6.49 | 1,033,212 | — | — |
| 1989-10-31 | $5.88 | $6.58 | 1,161,514 | — | — |
| 1989-10-30 | $5.81 | $6.51 | 1,058,117 | — | — |
| 1989-10-27 | $5.70 | $6.38 | 1,070,948 | — | — |
| 1989-10-26 | $5.68 | $6.36 | 1,911,706 | — | — |
| 1989-10-25 | $5.75 | $6.43 | 1,866,423 | — | — |
| 1989-10-24 | $5.78 | $6.47 | 3,811,336 | — | — |
| 1989-10-23 | $6.01 | $6.73 | 1,021,136 | — | — |
| 1989-10-20 | $6.13 | $6.86 | 2,163,028 | — | — |
| 1989-10-19 | $6.23 | $6.97 | 1,695,856 | — | — |
| 1989-10-18 | $6.00 | $6.71 | 2,109,442 | — | — |
| 1989-10-17 | $5.96 | $6.67 | 906,419 | — | — |
| 1989-10-16 | $6.06 | $6.79 | 2,847,559 | — | — |
| 1989-10-13 | $6.14 | $6.80 | 2,479,255 | — | — |
| 1989-10-12 | $6.56 | $7.26 | 1,461,893 | — | — |
| 1989-10-11 | $6.67 | $7.39 | 1,474,723 | — | — |
| 1989-10-10 | $6.67 | $7.39 | 1,344,911 | — | — |
| 1989-10-09 | $6.64 | $7.35 | 1,209,816 | — | — |
| 1989-10-06 | $6.72 | $7.44 | 1,301,892 | — | — |
| 1989-10-05 | $6.69 | $7.40 | 694,342 | — | — |
| 1989-10-04 | $6.71 | $7.42 | 1,478,496 | — | — |
| 1989-10-03 | $6.67 | $7.39 | 2,898,880 | — | — |
| 1989-10-02 | $6.49 | $7.18 | 1,067,174 | — | — |
| 1989-09-29 | $6.46 | $7.15 | 1,981,140 | — | — |
| 1989-09-28 | $6.48 | $7.17 | 4,423,414 | — | — |
| 1989-09-27 | $6.36 | $7.04 | 2,430,198 | — | — |
| 1989-09-26 | $6.33 | $7.00 | 2,757,747 | — | — |
| 1989-09-25 | $6.41 | $7.09 | 2,613,595 | — | — |
| 1989-09-22 | $6.49 | $7.18 | 1,216,609 | — | — |
| 1989-09-21 | $6.44 | $7.13 | 2,289,820 | — | — |
| 1989-09-20 | $6.46 | $7.15 | 1,872,460 | — | — |
| 1989-09-19 | $6.58 | $7.28 | 2,054,348 | — | — |
| 1989-09-18 | $6.61 | $7.31 | 1,678,497 | — | — |
| 1989-09-15 | $6.67 | $7.39 | 1,781,894 | — | — |
| 1989-09-14 | $6.62 | $7.33 | 3,616,618 | — | — |
| 1989-09-13 | $6.91 | $7.64 | 782,645 | — | — |
| 1989-09-12 | $6.94 | $7.68 | 515,474 | — | — |
| 1989-09-11 | $7.02 | $7.77 | 462,643 | — | — |
| 1989-09-08 | $7.07 | $7.83 | 784,909 | — | — |
| 1989-09-07 | $7.07 | $7.83 | 812,833 | — | — |
| 1989-09-06 | $7.04 | $7.79 | 510,191 | — | — |
| 1989-09-05 | $7.09 | $7.84 | 557,738 | — | — |
| 1989-09-01 | $7.04 | $7.79 | 272,454 | — | — |
| 1989-08-31 | $6.99 | $7.73 | 730,569 | — | — |
| 1989-08-30 | $7.02 | $7.77 | 918,494 | — | — |
| 1989-08-29 | $7.01 | $7.75 | 997,740 | — | — |
| 1989-08-28 | $6.96 | $7.70 | 346,416 | — | — |
| 1989-08-25 | $6.97 | $7.72 | 935,853 | — | — |
| 1989-08-24 | $6.96 | $7.70 | 1,118,495 | — | — |
| 1989-08-23 | $6.92 | $7.66 | 710,192 | — | — |
| 1989-08-22 | $6.76 | $7.48 | 928,306 | — | — |
| 1989-08-21 | $6.76 | $7.48 | 865,664 | — | — |
| 1989-08-18 | $6.82 | $7.55 | 293,586 | — | — |
| 1989-08-17 | $6.87 | $7.61 | 698,116 | — | — |
| 1989-08-16 | $6.96 | $7.70 | 636,229 | — | — |
| 1989-08-15 | $6.99 | $7.73 | 649,814 | — | — |
| 1989-08-14 | $6.96 | $7.70 | 289,812 | — | — |
| 1989-08-11 | $7.07 | $7.83 | 1,413,591 | — | — |
| 1989-08-10 | $7.06 | $7.81 | 421,134 | — | — |
| 1989-08-09 | $7.11 | $7.86 | 1,188,684 | — | — |
| 1989-08-08 | $7.15 | $7.92 | 478,492 | — | — |
| 1989-08-07 | $7.15 | $7.92 | 793,211 | — | — |
| 1989-08-04 | $7.24 | $8.01 | 388,681 | — | — |
| 1989-08-03 | $7.27 | $8.05 | 1,440,760 | — | — |
| 1989-08-02 | $7.17 | $7.94 | 944,909 | — | — |
| 1989-08-01 | $7.29 | $8.06 | 2,085,291 | — | — |
| 1989-07-31 | $7.14 | $7.90 | 1,038,495 | — | — |
| 1989-07-28 | $6.97 | $7.72 | 1,276,986 | — | — |
| 1989-07-27 | $6.87 | $7.61 | 1,261,137 | — | — |
| 1989-07-26 | $6.72 | $7.44 | 1,421,138 | — | — |
| 1989-07-25 | $6.66 | $7.37 | 480,757 | — | — |
| 1989-07-24 | $6.66 | $7.37 | 504,908 | — | — |
| 1989-07-21 | $6.67 | $7.39 | 650,569 | — | — |
| 1989-07-20 | $6.76 | $7.48 | 897,362 | — | — |
| 1989-07-19 | $6.76 | $7.48 | 918,494 | — | — |
| 1989-07-18 | $6.82 | $7.55 | 469,436 | — | — |
| 1989-07-17 | $6.84 | $7.57 | 552,455 | — | — |
| 1989-07-14 | $6.86 | $7.52 | 976,608 | — | — |
| 1989-07-13 | $6.79 | $7.44 | 676,984 | — | — |
| 1989-07-12 | $6.69 | $7.34 | 676,229 | — | — |
| 1989-07-11 | $6.64 | $7.28 | 835,475 | — | — |
| 1989-07-10 | $6.66 | $7.30 | 341,888 | — | — |
| 1989-07-07 | $6.64 | $7.28 | 1,652,082 | — | — |
| 1989-07-06 | $6.61 | $7.24 | 596,229 | — | — |
| 1989-07-05 | $6.51 | $7.14 | 566,795 | — | — |
| 1989-07-03 | $6.49 | $7.12 | 349,435 | — | — |
| 1989-06-30 | $6.46 | $7.08 | 1,450,572 | — | — |
| 1989-06-29 | $6.56 | $7.19 | 549,436 | — | — |
| 1989-06-28 | $6.66 | $7.30 | 2,058,876 | — | — |
| 1989-06-27 | $6.76 | $7.41 | 1,335,100 | — | — |
| 1989-06-26 | $6.76 | $7.41 | 1,323,024 | — | — |
| 1989-06-23 | $6.71 | $7.35 | 1,102,646 | — | — |
| 1989-06-22 | $6.69 | $7.34 | 1,160,005 | — | — |
| 1989-06-21 | $6.61 | $7.24 | 1,645,290 | — | — |
| 1989-06-20 | $6.72 | $7.37 | 1,386,421 | — | — |
| 1989-06-19 | $6.84 | $7.50 | 741,135 | — | — |
| 1989-06-16 | $6.89 | $7.55 | 1,440,760 | — | — |
| 1989-06-15 | $6.92 | $7.59 | 1,887,555 | — | — |
| 1989-06-14 | $6.86 | $7.52 | 1,239,250 | — | — |
| 1989-06-13 | $6.91 | $7.57 | 1,342,647 | — | — |
| 1989-06-12 | $6.99 | $7.66 | 1,464,157 | — | — |
| 1989-06-09 | $7.02 | $7.70 | 3,003,786 | — | — |
| 1989-06-08 | $6.81 | $7.46 | 3,678,505 | — | — |
| 1989-06-07 | $6.62 | $7.26 | 1,186,420 | — | — |
| 1989-06-06 | $6.66 | $7.30 | 1,753,969 | — | — |
| 1989-06-05 | $6.77 | $7.43 | 2,221,896 | — | — |
| 1989-06-02 | $6.74 | $7.39 | 3,483,033 | — | — |
| 1989-06-01 | $6.53 | $7.15 | 1,088,306 | — | — |
| 1989-05-31 | $6.58 | $7.21 | 2,076,235 | — | — |
| 1989-05-30 | $6.58 | $7.21 | 3,030,956 | — | — |
| 1989-05-26 | $6.58 | $7.21 | 1,914,725 | — | — |
| 1989-05-25 | $6.31 | $6.92 | 1,661,893 | — | — |
| 1989-05-24 | $6.36 | $6.97 | 2,080,008 | — | — |
| 1989-05-23 | $6.23 | $6.83 | 2,036,989 | — | — |
| 1989-05-22 | $6.09 | $6.68 | 2,535,859 | — | — |
| 1989-05-19 | $5.95 | $6.52 | 2,486,048 | — | — |
| 1989-05-18 | $5.91 | $6.48 | 1,178,118 | — | — |
| 1989-05-17 | $5.93 | $6.50 | 606,795 | — | — |
| 1989-05-16 | $5.93 | $6.50 | 1,123,023 | — | — |
| 1989-05-15 | $5.98 | $6.55 | 1,924,536 | — | — |
| 1989-05-12 | $5.93 | $6.50 | 1,596,233 | — | — |
| 1989-05-11 | $5.86 | $6.43 | 2,182,650 | — | — |
| 1989-05-10 | $5.76 | $6.32 | 1,176,608 | — | — |
| 1989-05-09 | $5.75 | $6.30 | 3,009,069 | — | — |
| 1989-05-08 | $5.73 | $6.28 | 1,949,442 | — | — |
| 1989-05-05 | $5.80 | $6.36 | 1,639,252 | — | — |
| 1989-05-04 | $5.80 | $6.36 | 2,446,802 | — | — |
| 1989-05-03 | $5.91 | $6.48 | 840,003 | — | — |
| 1989-05-02 | $5.93 | $6.50 | 1,144,910 | — | — |
| 1989-05-01 | $5.95 | $6.52 | 1,339,628 | — | — |
| 1989-04-28 | $5.96 | $6.54 | 1,664,912 | — | — |
| 1989-04-27 | $5.96 | $6.54 | 509,436 | — | — |
| 1989-04-26 | $5.93 | $6.50 | 1,009,815 | — | — |
| 1989-04-25 | $5.93 | $6.50 | 570,568 | — | — |
| 1989-04-24 | $6.00 | $6.57 | 418,115 | — | — |
| 1989-04-21 | $5.96 | $6.54 | 333,586 | — | — |
| 1989-04-20 | $6.00 | $6.57 | 901,890 | — | — |
| 1989-04-19 | $6.01 | $6.59 | 972,834 | — | — |
| 1989-04-18 | $6.01 | $6.59 | 1,615,101 | — | — |
| 1989-04-17 | $5.91 | $6.48 | 686,795 | — | — |
| 1989-04-14 | $6.01 | $6.52 | 1,405,289 | — | — |
| 1989-04-13 | $6.00 | $6.50 | 1,473,213 | — | — |
| 1989-04-12 | $6.05 | $6.56 | 972,079 | — | — |
| 1989-04-11 | $6.03 | $6.54 | 1,014,344 | — | — |
| 1989-04-10 | $5.98 | $6.49 | 1,173,590 | — | — |
| 1989-04-07 | $5.95 | $6.45 | 404,530 | — | — |
| 1989-04-06 | $5.93 | $6.43 | 2,098,876 | — | — |
| 1989-04-05 | $5.96 | $6.47 | 3,113,975 | — | — |
| 1989-04-04 | $5.93 | $6.43 | 2,375,104 | — | — |
| 1989-04-03 | $5.90 | $6.40 | 1,400,760 | — | — |
| 1989-03-31 | $5.83 | $6.32 | 1,656,610 | — | — |
| 1989-03-30 | $5.81 | $6.31 | 4,627,188 | — | — |
| 1989-03-29 | $5.78 | $6.27 | 2,009,819 | — | — |
| 1989-03-28 | $5.75 | $6.23 | 705,663 | — | — |
| 1989-03-27 | $5.78 | $6.27 | 1,097,363 | — | — |
| 1989-03-23 | $5.81 | $6.31 | 1,993,970 | — | — |
| 1989-03-22 | $5.90 | $6.40 | 873,966 | — | — |
| 1989-03-21 | $5.83 | $6.32 | 845,286 | — | — |
| 1989-03-20 | $5.83 | $6.32 | 1,781,894 | — | — |
| 1989-03-17 | $5.93 | $6.43 | 3,430,957 | — | — |
| 1989-03-16 | $5.95 | $6.45 | 3,112,465 | — | — |
| 1989-03-15 | $5.88 | $6.38 | 2,637,746 | — | — |
| 1989-03-14 | $5.83 | $6.32 | 1,014,344 | — | — |
| 1989-03-13 | $5.76 | $6.25 | 372,832 | — | — |
| 1989-03-10 | $5.71 | $6.20 | 1,086,797 | — | — |
| 1989-03-09 | $5.71 | $6.20 | 1,123,023 | — | — |
| 1989-03-08 | $5.80 | $6.29 | 1,068,684 | — | — |
| 1989-03-07 | $5.90 | $6.40 | 1,908,687 | — | — |
| 1989-03-06 | $5.71 | $6.20 | 991,702 | — | — |
| 1989-03-03 | $5.61 | $6.09 | 1,670,950 | — | — |
| 1989-03-02 | $5.65 | $6.13 | 1,029,438 | — | — |
| 1989-03-01 | $5.63 | $6.11 | 1,204,533 | — | — |
| 1989-02-28 | $5.61 | $6.09 | 3,603,033 | — | — |
| 1989-02-27 | $5.53 | $6.00 | 1,057,363 | — | — |
| 1989-02-24 | $5.56 | $6.04 | 1,052,834 | — | — |
| 1989-02-23 | $5.61 | $6.09 | 1,950,196 | — | — |
| 1989-02-22 | $5.56 | $6.04 | 1,520,761 | — | — |
| 1989-02-21 | $5.70 | $6.18 | 1,630,195 | — | — |
| 1989-02-17 | $5.81 | $6.31 | 7,513,992 | — | — |
| 1989-02-16 | $5.56 | $6.04 | 5,888,325 | — | — |
| 1989-02-15 | $5.48 | $5.95 | 2,664,916 | — | — |
| 1989-02-14 | $5.33 | $5.78 | 1,612,082 | — | — |
| 1989-02-13 | $5.25 | $5.70 | 1,119,250 | — | — |
| 1989-02-10 | $5.27 | $5.71 | 1,603,780 | — | — |
| 1989-02-09 | $5.25 | $5.70 | 1,123,778 | — | — |
| 1989-02-08 | $5.15 | $5.59 | 649,814 | — | — |
| 1989-02-07 | $5.13 | $5.57 | 1,178,118 | — | — |
| 1989-02-06 | $5.05 | $5.48 | 655,852 | — | — |
| 1989-02-03 | $5.10 | $5.53 | 1,763,781 | — | — |
| 1989-02-02 | $5.07 | $5.50 | 1,686,044 | — | — |
| 1989-02-01 | $5.13 | $5.57 | 784,909 | — | — |
| 1989-01-31 | $5.17 | $5.61 | 629,436 | — | — |
| 1989-01-30 | $5.13 | $5.57 | 698,116 | — | — |
| 1989-01-27 | $5.17 | $5.61 | 2,404,538 | — | — |
| 1989-01-26 | $5.08 | $5.52 | 1,233,212 | — | — |
| 1989-01-25 | $5.10 | $5.53 | 1,567,553 | — | — |
| 1989-01-24 | $5.03 | $5.46 | 1,641,516 | — | — |
| 1989-01-23 | $5.03 | $5.46 | 1,916,989 | — | — |
| 1989-01-20 | $5.03 | $5.46 | 4,666,434 | — | — |
| 1989-01-19 | $5.08 | $5.52 | 2,587,935 | — | — |
| 1989-01-18 | $5.03 | $5.46 | 1,282,269 | — | — |
| 1989-01-17 | $5.05 | $5.48 | 1,829,441 | — | — |
| 1989-01-16 | $5.07 | $5.50 | 832,456 | — | — |
| 1989-01-13 | $5.10 | $5.53 | 1,813,592 | — | — |
| 1989-01-12 | $5.03 | $5.39 | 1,663,403 | — | — |
| 1989-01-11 | $4.92 | $5.27 | 1,954,725 | — | — |
| 1989-01-10 | $4.90 | $5.25 | 1,716,988 | — | — |
| 1989-01-09 | $4.89 | $5.23 | 898,872 | — | — |
| 1989-01-06 | $4.89 | $5.23 | 2,209,065 | — | — |
| 1989-01-05 | $4.90 | $5.25 | 1,449,062 | — | — |
| 1989-01-04 | $4.95 | $5.30 | 1,083,023 | — | — |
| 1989-01-03 | $4.87 | $5.22 | 1,283,779 | — | — |