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 | $6.73 | $6.92 | 2,450 | — | — |
| 1989-12-28 | $6.98 | $7.18 | 0 | — | — |
| 1989-12-27 | $6.98 | $7.18 | 817 | — | — |
| 1989-12-26 | $6.98 | $7.18 | 0 | — | — |
| 1989-12-22 | $6.98 | $7.18 | 0 | — | — |
| 1989-12-21 | $6.98 | $7.18 | 2,450 | — | — |
| 1989-12-20 | $6.73 | $6.92 | 1,634 | — | — |
| 1989-12-19 | $6.57 | $6.75 | 1,225 | — | — |
| 1989-12-18 | $6.32 | $6.50 | 3,267 | — | — |
| 1989-12-15 | $6.32 | $6.50 | 4,084 | — | — |
| 1989-12-14 | $6.24 | $6.42 | 817 | — | — |
| 1989-12-13 | $6.38 | $6.56 | 13,068 | — | — |
| 1989-12-12 | $6.24 | $6.42 | 408 | — | — |
| 1989-12-11 | $6.43 | $6.61 | 408 | — | — |
| 1989-12-08 | $6.24 | $6.42 | 8,168 | — | — |
| 1989-12-07 | $6.32 | $6.50 | 1,225 | — | — |
| 1989-12-06 | $6.32 | $6.50 | 4,084 | — | — |
| 1989-12-05 | $6.00 | $6.17 | 817 | — | — |
| 1989-12-04 | $6.00 | $6.17 | 1,634 | — | — |
| 1989-12-01 | $6.08 | $6.25 | 0 | — | — |
| 1989-11-30 | $6.08 | $6.25 | 8,168 | — | — |
| 1989-11-29 | $6.32 | $6.48 | 0 | — | — |
| 1989-11-28 | $6.32 | $6.48 | 1,225 | — | — |
| 1989-11-27 | $6.32 | $6.48 | 1,225 | — | — |
| 1989-11-24 | $6.32 | $6.48 | 817 | — | — |
| 1989-11-22 | $6.00 | $6.15 | 9,801 | — | — |
| 1989-11-21 | $5.88 | $6.03 | 4,084 | — | — |
| 1989-11-20 | $6.12 | $6.28 | 7,759 | — | — |
| 1989-11-17 | $6.38 | $6.54 | 8,168 | — | — |
| 1989-11-16 | $5.40 | $5.54 | 14,702 | — | — |
| 1989-11-15 | $5.14 | $5.27 | 25,728 | — | — |
| 1989-11-14 | $4.65 | $4.77 | 4,492 | — | — |
| 1989-11-13 | $4.58 | $4.69 | 15,518 | — | — |
| 1989-11-10 | $4.84 | $4.96 | 0 | — | — |
| 1989-11-09 | $4.84 | $4.96 | 817 | — | — |
| 1989-11-08 | $4.84 | $4.96 | 4,901 | — | — |
| 1989-11-07 | $4.53 | $4.64 | 817 | — | — |
| 1989-11-06 | $4.78 | $4.90 | 31,037 | — | — |
| 1989-11-03 | $4.76 | $4.88 | 40,021 | — | — |
| 1989-11-02 | $4.65 | $4.77 | 817 | — | — |
| 1989-11-01 | $4.65 | $4.77 | 8,984 | — | — |
| 1989-10-31 | $4.50 | $4.61 | 16,335 | — | — |
| 1989-10-30 | $4.35 | $4.46 | 817 | — | — |
| 1989-10-27 | $4.47 | $4.58 | 0 | — | — |
| 1989-10-26 | $4.47 | $4.58 | 0 | — | — |
| 1989-10-25 | $4.47 | $4.58 | 0 | — | — |
| 1989-10-24 | $4.47 | $4.58 | 17,152 | — | — |
| 1989-10-23 | $4.35 | $4.46 | 1,225 | — | — |
| 1989-10-20 | $4.42 | $4.53 | 0 | — | — |
| 1989-10-19 | $4.42 | $4.53 | 19,602 | — | — |
| 1989-10-18 | $4.18 | $4.28 | 0 | — | — |
| 1989-10-17 | $4.18 | $4.28 | 3,267 | — | — |
| 1989-10-16 | $4.03 | $4.13 | 817 | — | — |
| 1989-10-13 | $4.39 | $4.50 | 0 | — | — |
| 1989-10-12 | $4.39 | $4.50 | 8,168 | — | — |
| 1989-10-11 | $4.47 | $4.58 | 408 | — | — |
| 1989-10-10 | $4.18 | $4.28 | 1,634 | — | — |
| 1989-10-09 | $4.35 | $4.46 | 817 | — | — |
| 1989-10-06 | $4.35 | $4.46 | 5,717 | — | — |
| 1989-10-05 | $4.18 | $4.28 | 1,225 | — | — |
| 1989-10-04 | $4.35 | $4.46 | 1,634 | — | — |
| 1989-10-03 | $4.42 | $4.53 | 1,634 | — | — |
| 1989-10-02 | $4.10 | $4.21 | 1,225 | — | — |
| 1989-09-29 | $4.10 | $4.21 | 8,168 | — | — |
| 1989-09-28 | $4.42 | $4.53 | 0 | — | — |
| 1989-09-27 | $4.42 | $4.53 | 0 | — | — |
| 1989-09-26 | $4.42 | $4.53 | 0 | — | — |
| 1989-09-25 | $4.42 | $4.53 | 0 | — | — |
| 1989-09-22 | $4.42 | $4.53 | 408 | — | — |
| 1989-09-21 | $4.42 | $4.53 | 0 | — | — |
| 1989-09-20 | $4.42 | $4.53 | 408 | — | — |
| 1989-09-19 | $4.35 | $4.46 | 0 | — | — |
| 1989-09-18 | $4.35 | $4.46 | 0 | — | — |
| 1989-09-15 | $4.35 | $4.46 | 8,168 | — | — |
| 1989-09-14 | $4.10 | $4.21 | 24,503 | — | — |
| 1989-09-13 | $4.18 | $4.28 | 11,026 | — | — |
| 1989-09-12 | $4.09 | $4.19 | 4,492 | — | — |
| 1989-09-11 | $3.98 | $4.08 | 408 | — | — |
| 1989-09-08 | $3.98 | $4.08 | 0 | — | — |
| 1989-09-07 | $3.98 | $4.08 | 1,634 | — | — |
| 1989-09-06 | $4.18 | $4.28 | 817 | — | — |
| 1989-09-05 | $4.35 | $4.46 | 0 | — | — |
| 1989-09-01 | $4.35 | $4.46 | 1,634 | — | — |
| 1989-08-31 | $3.98 | $4.08 | 817 | — | — |
| 1989-08-30 | $4.35 | $4.44 | 2,450 | — | — |
| 1989-08-29 | $4.18 | $4.27 | 5,717 | — | — |
| 1989-08-28 | $3.93 | $4.02 | 19,602 | — | — |
| 1989-08-25 | $4.22 | $4.32 | 0 | — | — |
| 1989-08-24 | $4.22 | $4.32 | 817 | — | — |
| 1989-08-23 | $3.93 | $4.02 | 4,901 | — | — |
| 1989-08-22 | $4.35 | $4.44 | 0 | — | — |
| 1989-08-21 | $4.35 | $4.44 | 0 | — | — |
| 1989-08-18 | $4.35 | $4.44 | 0 | — | — |
| 1989-08-17 | $4.35 | $4.44 | 0 | — | — |
| 1989-08-16 | $4.35 | $4.44 | 0 | — | — |
| 1989-08-15 | $4.35 | $4.44 | 0 | — | — |
| 1989-08-14 | $4.35 | $4.44 | 1,225 | — | — |
| 1989-08-11 | $4.35 | $4.44 | 0 | — | — |
| 1989-08-10 | $4.35 | $4.44 | 0 | — | — |
| 1989-08-09 | $4.35 | $4.44 | 1,634 | — | — |
| 1989-08-08 | $4.42 | $4.52 | 1,225 | — | — |
| 1989-08-07 | $3.98 | $4.07 | 817 | — | — |
| 1989-08-04 | $3.98 | $4.07 | 1,225 | — | — |
| 1989-08-03 | $4.42 | $4.52 | 817 | — | — |
| 1989-08-02 | $4.18 | $4.27 | 1,634 | — | — |
| 1989-08-01 | $3.93 | $4.02 | 4,901 | — | — |
| 1989-07-31 | $3.93 | $4.02 | 0 | — | — |
| 1989-07-28 | $3.93 | $4.02 | 0 | — | — |
| 1989-07-27 | $3.93 | $4.02 | 1,634 | — | — |
| 1989-07-26 | $4.35 | $4.44 | 14,293 | — | — |
| 1989-07-25 | $4.18 | $4.27 | 4,492 | — | — |
| 1989-07-24 | $4.35 | $4.44 | 0 | — | — |
| 1989-07-21 | $4.35 | $4.44 | 0 | — | — |
| 1989-07-20 | $4.35 | $4.44 | 0 | — | — |
| 1989-07-19 | $4.35 | $4.44 | 1,634 | — | — |
| 1989-07-18 | $4.32 | $4.41 | 4,492 | — | — |
| 1989-07-17 | $4.18 | $4.27 | 4,492 | — | — |
| 1989-07-14 | $4.32 | $4.41 | 18,785 | — | — |
| 1989-07-13 | $4.18 | $4.27 | 0 | — | — |
| 1989-07-12 | $4.18 | $4.27 | 4,901 | — | — |
| 1989-07-11 | $4.47 | $4.57 | 4,492 | — | — |
| 1989-07-10 | $4.42 | $4.52 | 817 | — | — |
| 1989-07-07 | $4.65 | $4.76 | 408 | — | — |
| 1989-07-06 | $4.35 | $4.44 | 2,450 | — | — |
| 1989-07-05 | $4.39 | $4.49 | 4,084 | — | — |
| 1989-07-03 | $4.42 | $4.52 | 4,901 | — | — |
| 1989-06-30 | $4.65 | $4.76 | 3,267 | — | — |
| 1989-06-29 | $4.65 | $4.76 | 4,084 | — | — |
| 1989-06-28 | $4.78 | $4.88 | 0 | — | — |
| 1989-06-27 | $4.78 | $4.88 | 817 | — | — |
| 1989-06-26 | $4.78 | $4.88 | 1,634 | — | — |
| 1989-06-23 | $4.78 | $4.88 | 817 | — | — |
| 1989-06-22 | $4.84 | $4.94 | 0 | — | — |
| 1989-06-21 | $4.84 | $4.94 | 408 | — | — |
| 1989-06-20 | $4.47 | $4.57 | 2,450 | — | — |
| 1989-06-19 | $4.59 | $4.69 | 4,084 | — | — |
| 1989-06-16 | $4.59 | $4.69 | 0 | — | — |
| 1989-06-15 | $4.59 | $4.69 | 2,450 | — | — |
| 1989-06-14 | $4.91 | $5.02 | 4,901 | — | — |
| 1989-06-13 | $4.65 | $4.76 | 0 | — | — |
| 1989-06-12 | $4.65 | $4.76 | 1,225 | — | — |
| 1989-06-09 | $4.65 | $4.76 | 408 | — | — |
| 1989-06-08 | $4.65 | $4.76 | 0 | — | — |
| 1989-06-07 | $4.65 | $4.76 | 1,225 | — | — |
| 1989-06-06 | $4.65 | $4.76 | 1,634 | — | — |
| 1989-06-05 | $4.65 | $4.76 | 0 | — | — |
| 1989-06-02 | $4.65 | $4.76 | 0 | — | — |
| 1989-06-01 | $4.65 | $4.74 | 2,450 | — | — |
| 1989-05-31 | $4.96 | $5.06 | 0 | — | — |
| 1989-05-30 | $4.96 | $5.06 | 0 | — | — |
| 1989-05-26 | $4.96 | $5.06 | 1,225 | — | — |
| 1989-05-25 | $4.65 | $4.74 | 11,435 | — | — |
| 1989-05-24 | $4.96 | $5.06 | 1,225 | — | — |
| 1989-05-23 | $4.96 | $5.06 | 1,634 | — | — |
| 1989-05-22 | $4.65 | $4.74 | 4,492 | — | — |
| 1989-05-19 | $4.91 | $5.01 | 817 | — | — |
| 1989-05-18 | $4.91 | $5.01 | 817 | — | — |
| 1989-05-17 | $4.59 | $4.68 | 11,435 | — | — |
| 1989-05-16 | $4.47 | $4.56 | 0 | — | — |
| 1989-05-15 | $4.47 | $4.56 | 1,634 | — | — |
| 1989-05-12 | $4.59 | $4.68 | 9,801 | — | — |
| 1989-05-11 | $4.42 | $4.51 | 1,634 | — | — |
| 1989-05-10 | $4.42 | $4.51 | 14,702 | — | — |
| 1989-05-09 | $4.35 | $4.43 | 408 | — | — |
| 1989-05-08 | $4.18 | $4.26 | 2,859 | — | — |
| 1989-05-05 | $4.18 | $4.26 | 408 | — | — |
| 1989-05-04 | $4.18 | $4.26 | 19,194 | — | — |
| 1989-05-03 | $4.22 | $4.31 | 0 | — | — |
| 1989-05-02 | $4.22 | $4.31 | 2,450 | — | — |
| 1989-05-01 | $4.18 | $4.26 | 0 | — | — |
| 1989-04-28 | $4.18 | $4.26 | 0 | — | — |
| 1989-04-27 | $4.18 | $4.26 | 0 | — | — |
| 1989-04-26 | $4.18 | $4.26 | 1,634 | — | — |
| 1989-04-25 | $4.22 | $4.31 | 0 | — | — |
| 1989-04-24 | $4.22 | $4.31 | 817 | — | — |
| 1989-04-21 | $4.18 | $4.26 | 0 | — | — |
| 1989-04-20 | $4.18 | $4.26 | 1,634 | — | — |
| 1989-04-19 | $4.10 | $4.18 | 0 | — | — |
| 1989-04-18 | $4.10 | $4.18 | 408 | — | — |
| 1989-04-17 | $4.21 | $4.29 | 408 | — | — |
| 1989-04-14 | $4.10 | $4.18 | 4,901 | — | — |
| 1989-04-13 | $3.98 | $4.06 | 7,759 | — | — |
| 1989-04-12 | $4.42 | $4.51 | 3,267 | — | — |
| 1989-04-11 | $4.47 | $4.56 | 1,634 | — | — |
| 1989-04-10 | $4.47 | $4.56 | 4,901 | — | — |
| 1989-04-07 | $4.22 | $4.31 | 4,084 | — | — |
| 1989-04-06 | $4.47 | $4.56 | 817 | — | — |
| 1989-04-05 | $4.47 | $4.56 | 0 | — | — |
| 1989-04-04 | $4.47 | $4.56 | 5,717 | — | — |
| 1989-04-03 | $4.53 | $4.62 | 4,492 | — | — |
| 1989-03-31 | $4.35 | $4.43 | 4,901 | — | — |
| 1989-03-30 | $4.42 | $4.51 | 1,634 | — | — |
| 1989-03-29 | $4.42 | $4.51 | 1,634 | — | — |
| 1989-03-28 | $4.42 | $4.51 | 6,534 | — | — |
| 1989-03-27 | $4.42 | $4.51 | 0 | — | — |
| 1989-03-23 | $4.42 | $4.51 | 8,168 | — | — |
| 1989-03-22 | $4.42 | $4.51 | 1,225 | — | — |
| 1989-03-21 | $4.42 | $4.51 | 1,634 | — | — |
| 1989-03-20 | $3.98 | $4.06 | 21,236 | — | — |
| 1989-03-17 | $4.47 | $4.56 | 13,885 | — | — |
| 1989-03-16 | $4.65 | $4.74 | 4,901 | — | — |
| 1989-03-15 | $4.71 | $4.81 | 1,225 | — | — |
| 1989-03-14 | $4.71 | $4.81 | 1,634 | — | — |
| 1989-03-13 | $4.71 | $4.81 | 408 | — | — |
| 1989-03-10 | $4.78 | $4.87 | 3,267 | — | — |
| 1989-03-09 | $4.91 | $5.01 | 817 | — | — |
| 1989-03-08 | $4.91 | $5.01 | 0 | — | — |
| 1989-03-07 | $4.91 | $5.01 | 19,602 | — | — |
| 1989-03-06 | $4.91 | $5.01 | 3,267 | — | — |
| 1989-03-03 | $4.59 | $4.68 | 408 | — | — |
| 1989-03-02 | $4.78 | $4.87 | 11,435 | — | — |
| 1989-03-01 | $4.78 | $4.87 | 0 | — | — |
| 1989-02-28 | $4.78 | $4.87 | 4,492 | — | — |
| 1989-02-27 | $4.53 | $4.62 | 817 | — | — |
| 1989-02-24 | $4.65 | $4.73 | 1,634 | — | — |
| 1989-02-23 | $4.65 | $4.73 | 817 | — | — |
| 1989-02-22 | $4.65 | $4.73 | 2,450 | — | — |
| 1989-02-21 | $4.91 | $5.00 | 9,801 | — | — |
| 1989-02-17 | $4.78 | $4.86 | 14,702 | — | — |
| 1989-02-16 | $4.53 | $4.61 | 3,267 | — | — |
| 1989-02-15 | $4.50 | $4.58 | 8,984 | — | — |
| 1989-02-14 | $4.53 | $4.61 | 3,267 | — | — |
| 1989-02-13 | $4.35 | $4.42 | 8,984 | — | — |
| 1989-02-10 | $4.53 | $4.61 | 14,702 | — | — |
| 1989-02-09 | $4.78 | $4.86 | 20,827 | — | — |
| 1989-02-08 | $4.42 | $4.50 | 80,042 | — | — |
| 1989-02-07 | $3.98 | $4.05 | 29,403 | — | — |
| 1989-02-06 | $4.22 | $4.30 | 3,267 | — | — |
| 1989-02-03 | $3.84 | $3.91 | 3,267 | — | — |
| 1989-02-02 | $4.10 | $4.17 | 6,126 | — | — |
| 1989-02-01 | $4.03 | $4.09 | 6,534 | — | — |
| 1989-01-31 | $3.93 | $4.00 | 3,267 | — | — |
| 1989-01-30 | $3.98 | $4.05 | 9,393 | — | — |
| 1989-01-27 | $4.03 | $4.09 | 5,717 | — | — |
| 1989-01-26 | $4.03 | $4.09 | 13,068 | — | — |
| 1989-01-25 | $3.93 | $4.00 | 22,869 | — | — |
| 1989-01-24 | $4.10 | $4.17 | 19,602 | — | — |
| 1989-01-23 | $3.93 | $4.00 | 24,503 | — | — |
| 1989-01-20 | $3.49 | $3.55 | 32,670 | — | — |
| 1989-01-19 | $3.18 | $3.24 | 22,461 | — | — |
| 1989-01-18 | $3.31 | $3.36 | 11,435 | — | — |
| 1989-01-17 | $3.24 | $3.30 | 3,267 | — | — |
| 1989-01-16 | $3.24 | $3.30 | 817 | — | — |
| 1989-01-13 | $3.06 | $3.11 | 3,267 | — | — |
| 1989-01-12 | $3.18 | $3.24 | 1,225 | — | — |
| 1989-01-11 | $2.98 | $3.03 | 0 | — | — |
| 1989-01-10 | $3.00 | $3.05 | 817 | — | — |
| 1989-01-09 | $3.18 | $3.24 | 5,717 | — | — |
| 1989-01-06 | $3.18 | $3.24 | 13,068 | — | — |
| 1989-01-05 | $3.18 | $3.24 | 1,225 | — | — |
| 1989-01-04 | $3.12 | $3.18 | 1,225 | — | — |
| 1989-01-03 | $2.98 | $3.03 | 0 | — | — |