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
- 1973-05-02 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 | $3.97 | $8.36 | 3,576,000 | — | — |
| 1989-12-28 | $3.88 | $8.16 | 2,548,800 | — | — |
| 1989-12-27 | $3.84 | $8.10 | 1,475,200 | — | — |
| 1989-12-26 | $3.84 | $8.10 | 1,630,400 | — | — |
| 1989-12-22 | $3.84 | $8.10 | 2,884,800 | — | — |
| 1989-12-21 | $3.79 | $7.98 | 2,816,000 | — | — |
| 1989-12-20 | $3.84 | $8.08 | 4,587,200 | — | — |
| 1989-12-19 | $3.84 | $8.10 | 7,748,800 | — | — |
| 1989-12-18 | $3.96 | $8.34 | 5,971,200 | — | — |
| 1989-12-15 | $4.01 | $8.44 | 4,086,400 | — | — |
| 1989-12-14 | $4.00 | $8.43 | 3,937,600 | — | — |
| 1989-12-13 | $4.02 | $8.46 | 4,728,000 | — | — |
| 1989-12-12 | $3.95 | $8.33 | 3,048,000 | — | — |
| 1989-12-11 | $3.90 | $8.21 | 2,867,200 | — | — |
| 1989-12-08 | $3.91 | $8.23 | 1,070,400 | — | — |
| 1989-12-07 | $3.88 | $8.16 | 2,022,400 | — | — |
| 1989-12-06 | $3.88 | $8.18 | 1,542,400 | — | — |
| 1989-12-05 | $3.88 | $8.18 | 1,913,600 | — | — |
| 1989-12-04 | $3.93 | $8.28 | 2,740,800 | — | — |
| 1989-12-01 | $3.94 | $8.29 | 3,518,400 | — | — |
| 1989-11-30 | $3.86 | $8.13 | 3,155,200 | — | — |
| 1989-11-29 | $3.88 | $8.16 | 1,622,400 | — | — |
| 1989-11-28 | $3.90 | $8.21 | 1,728,000 | — | — |
| 1989-11-27 | $3.92 | $8.26 | 3,139,200 | — | — |
| 1989-11-24 | $3.94 | $8.29 | 1,456,000 | — | — |
| 1989-11-22 | $3.84 | $8.10 | 1,739,200 | — | — |
| 1989-11-21 | $3.78 | $7.96 | 1,348,800 | — | — |
| 1989-11-20 | $3.80 | $8.00 | 1,073,600 | — | — |
| 1989-11-17 | $3.83 | $8.06 | 1,484,800 | — | — |
| 1989-11-16 | $3.86 | $8.13 | 1,686,400 | — | — |
| 1989-11-15 | $3.85 | $8.11 | 2,860,800 | — | — |
| 1989-11-14 | $3.81 | $8.03 | 2,366,400 | — | — |
| 1989-11-13 | $3.77 | $7.93 | 1,680,000 | — | — |
| 1989-11-10 | $3.73 | $7.85 | 1,396,800 | — | — |
| 1989-11-09 | $3.70 | $7.80 | 2,470,400 | — | — |
| 1989-11-08 | $3.79 | $7.98 | 2,579,200 | — | — |
| 1989-11-07 | $3.75 | $7.90 | 2,270,400 | — | — |
| 1989-11-06 | $3.76 | $7.92 | 1,793,600 | — | — |
| 1989-11-03 | $3.81 | $8.03 | 1,534,400 | — | — |
| 1989-11-02 | $3.80 | $8.00 | 1,707,200 | — | — |
| 1989-11-01 | $3.86 | $8.13 | 1,388,800 | — | — |
| 1989-10-31 | $3.85 | $8.11 | 3,523,200 | — | — |
| 1989-10-30 | $3.77 | $7.95 | 2,065,600 | — | — |
| 1989-10-27 | $3.76 | $7.92 | 2,518,400 | — | — |
| 1989-10-26 | $3.84 | $8.08 | 6,153,600 | — | — |
| 1989-10-25 | $3.93 | $8.28 | 2,380,800 | — | — |
| 1989-10-24 | $3.95 | $8.33 | 6,208,000 | — | — |
| 1989-10-23 | $3.95 | $8.33 | 3,865,600 | — | — |
| 1989-10-20 | $4.00 | $8.43 | 5,995,200 | — | — |
| 1989-10-19 | $4.00 | $8.43 | 7,708,800 | — | — |
| 1989-10-18 | $3.94 | $8.23 | 5,321,600 | — | — |
| 1989-10-17 | $3.84 | $8.02 | 4,846,400 | — | — |
| 1989-10-16 | $3.86 | $8.07 | 11,424,000 | — | — |
| 1989-10-13 | $3.66 | $7.65 | 6,323,200 | — | — |
| 1989-10-12 | $4.00 | $8.37 | 4,448,000 | — | — |
| 1989-10-11 | $3.99 | $8.35 | 2,772,800 | — | — |
| 1989-10-10 | $4.02 | $8.40 | 2,876,800 | — | — |
| 1989-10-09 | $4.00 | $8.37 | 1,547,200 | — | — |
| 1989-10-06 | $3.99 | $8.35 | 5,915,200 | — | — |
| 1989-10-05 | $4.00 | $8.37 | 4,595,200 | — | — |
| 1989-10-04 | $4.00 | $8.37 | 7,088,000 | — | — |
| 1989-10-03 | $3.91 | $8.17 | 5,593,600 | — | — |
| 1989-10-02 | $3.76 | $7.86 | 1,633,600 | — | — |
| 1989-09-29 | $3.77 | $7.88 | 2,012,800 | — | — |
| 1989-09-28 | $3.80 | $7.96 | 5,123,200 | — | — |
| 1989-09-27 | $3.75 | $7.84 | 4,507,200 | — | — |
| 1989-09-26 | $3.67 | $7.68 | 3,012,800 | — | — |
| 1989-09-25 | $3.63 | $7.60 | 2,264,000 | — | — |
| 1989-09-22 | $3.63 | $7.58 | 1,603,200 | — | — |
| 1989-09-21 | $3.68 | $7.70 | 1,584,000 | — | — |
| 1989-09-20 | $3.66 | $7.66 | 2,131,200 | — | — |
| 1989-09-19 | $3.68 | $7.70 | 3,747,200 | — | — |
| 1989-09-18 | $3.66 | $7.65 | 2,660,800 | — | — |
| 1989-09-15 | $3.66 | $7.65 | 3,611,200 | — | — |
| 1989-09-14 | $3.66 | $7.65 | 2,444,800 | — | — |
| 1989-09-13 | $3.66 | $7.66 | 3,758,400 | — | — |
| 1989-09-12 | $3.75 | $7.84 | 3,129,600 | — | — |
| 1989-09-11 | $3.72 | $7.78 | 2,934,400 | — | — |
| 1989-09-08 | $3.73 | $7.79 | 2,670,400 | — | — |
| 1989-09-07 | $3.70 | $7.74 | 5,307,200 | — | — |
| 1989-09-06 | $3.68 | $7.70 | 3,587,200 | — | — |
| 1989-09-05 | $3.69 | $7.71 | 2,468,800 | — | — |
| 1989-09-01 | $3.70 | $7.73 | 2,387,200 | — | — |
| 1989-08-31 | $3.70 | $7.73 | 681,600 | — | — |
| 1989-08-30 | $3.69 | $7.71 | 1,740,800 | — | — |
| 1989-08-29 | $3.71 | $7.76 | 3,454,400 | — | — |
| 1989-08-28 | $3.72 | $7.78 | 5,488,000 | — | — |
| 1989-08-25 | $3.69 | $7.71 | 2,382,400 | — | — |
| 1989-08-24 | $3.70 | $7.73 | 3,859,200 | — | — |
| 1989-08-23 | $3.59 | $7.50 | 3,832,000 | — | — |
| 1989-08-22 | $3.52 | $7.37 | 2,592,000 | — | — |
| 1989-08-21 | $3.56 | $7.45 | 2,243,200 | — | — |
| 1989-08-18 | $3.60 | $7.53 | 2,766,400 | — | — |
| 1989-08-17 | $3.60 | $7.53 | 3,096,000 | — | — |
| 1989-08-16 | $3.63 | $7.58 | 1,844,800 | — | — |
| 1989-08-15 | $3.62 | $7.56 | 1,996,800 | — | — |
| 1989-08-14 | $3.63 | $7.58 | 1,995,200 | — | — |
| 1989-08-11 | $3.62 | $7.56 | 4,459,200 | — | — |
| 1989-08-10 | $3.63 | $7.58 | 5,292,800 | — | — |
| 1989-08-09 | $3.55 | $7.42 | 1,764,800 | — | — |
| 1989-08-08 | $3.57 | $7.47 | 2,094,400 | — | — |
| 1989-08-07 | $3.56 | $7.45 | 4,684,800 | — | — |
| 1989-08-04 | $3.56 | $7.45 | 3,611,200 | — | — |
| 1989-08-03 | $3.61 | $7.55 | 2,120,000 | — | — |
| 1989-08-02 | $3.62 | $7.56 | 4,552,000 | — | — |
| 1989-08-01 | $3.62 | $7.56 | 3,528,000 | — | — |
| 1989-07-31 | $3.65 | $7.63 | 1,886,400 | — | — |
| 1989-07-28 | $3.66 | $7.65 | 6,224,000 | — | — |
| 1989-07-27 | $3.69 | $7.71 | 7,356,800 | — | — |
| 1989-07-26 | $3.61 | $7.55 | 6,200,000 | — | — |
| 1989-07-25 | $3.47 | $7.25 | 4,356,800 | — | — |
| 1989-07-24 | $3.40 | $7.11 | 3,563,200 | — | — |
| 1989-07-21 | $3.48 | $7.29 | 4,868,800 | — | — |
| 1989-07-20 | $3.45 | $7.22 | 6,563,200 | — | — |
| 1989-07-19 | $3.34 | $6.98 | 3,300,800 | — | — |
| 1989-07-18 | $3.41 | $7.08 | 2,161,600 | — | — |
| 1989-07-17 | $3.40 | $7.06 | 2,033,600 | — | — |
| 1989-07-14 | $3.36 | $6.98 | 4,555,200 | — | — |
| 1989-07-13 | $3.31 | $6.88 | 3,544,000 | — | — |
| 1989-07-12 | $3.30 | $6.86 | 1,416,000 | — | — |
| 1989-07-11 | $3.28 | $6.82 | 3,662,400 | — | — |
| 1989-07-10 | $3.28 | $6.82 | 2,228,800 | — | — |
| 1989-07-07 | $3.26 | $6.77 | 3,219,200 | — | — |
| 1989-07-06 | $3.25 | $6.75 | 1,811,200 | — | — |
| 1989-07-05 | $3.21 | $6.67 | 2,083,200 | — | — |
| 1989-07-03 | $3.21 | $6.67 | 3,686,400 | — | — |
| 1989-06-30 | $3.23 | $6.70 | 2,883,200 | — | — |
| 1989-06-29 | $3.25 | $6.75 | 3,694,400 | — | — |
| 1989-06-28 | $3.31 | $6.88 | 3,520,000 | — | — |
| 1989-06-27 | $3.33 | $6.91 | 2,715,200 | — | — |
| 1989-06-26 | $3.29 | $6.83 | 5,348,800 | — | — |
| 1989-06-23 | $3.27 | $6.78 | 3,198,400 | — | — |
| 1989-06-22 | $3.20 | $6.64 | 2,832,000 | — | — |
| 1989-06-21 | $3.20 | $6.65 | 3,772,800 | — | — |
| 1989-06-20 | $3.20 | $6.64 | 4,185,600 | — | — |
| 1989-06-19 | $3.18 | $6.60 | 2,123,200 | — | — |
| 1989-06-16 | $3.12 | $6.47 | 3,115,200 | — | — |
| 1989-06-15 | $3.12 | $6.47 | 2,374,400 | — | — |
| 1989-06-14 | $3.10 | $6.44 | 3,913,600 | — | — |
| 1989-06-13 | $3.16 | $6.56 | 5,192,000 | — | — |
| 1989-06-12 | $3.23 | $6.72 | 4,872,000 | — | — |
| 1989-06-09 | $3.20 | $6.64 | 2,536,000 | — | — |
| 1989-06-08 | $3.22 | $6.69 | 2,224,000 | — | — |
| 1989-06-07 | $3.22 | $6.69 | 1,942,400 | — | — |
| 1989-06-06 | $3.23 | $6.70 | 3,934,400 | — | — |
| 1989-06-05 | $3.16 | $6.57 | 2,424,000 | — | — |
| 1989-06-02 | $3.23 | $6.72 | 2,982,400 | — | — |
| 1989-06-01 | $3.14 | $6.52 | 2,420,800 | — | — |
| 1989-05-31 | $3.16 | $6.57 | 2,014,400 | — | — |
| 1989-05-30 | $3.16 | $6.57 | 3,652,800 | — | — |
| 1989-05-26 | $3.22 | $6.69 | 2,214,400 | — | — |
| 1989-05-25 | $3.20 | $6.64 | 1,606,400 | — | — |
| 1989-05-24 | $3.20 | $6.65 | 3,048,000 | — | — |
| 1989-05-23 | $3.16 | $6.57 | 3,745,600 | — | — |
| 1989-05-22 | $3.26 | $6.77 | 4,387,200 | — | — |
| 1989-05-19 | $3.27 | $6.80 | 5,145,600 | — | — |
| 1989-05-18 | $3.22 | $6.69 | 2,796,800 | — | — |
| 1989-05-17 | $3.23 | $6.70 | 2,950,400 | — | — |
| 1989-05-16 | $3.18 | $6.60 | 5,724,800 | — | — |
| 1989-05-15 | $3.20 | $6.65 | 6,220,800 | — | — |
| 1989-05-12 | $3.16 | $6.57 | 12,676,800 | — | — |
| 1989-05-11 | $3.09 | $6.43 | 3,160,000 | — | — |
| 1989-05-10 | $3.07 | $6.38 | 2,665,600 | — | — |
| 1989-05-09 | $3.07 | $6.38 | 3,849,600 | — | — |
| 1989-05-08 | $3.09 | $6.41 | 3,561,600 | — | — |
| 1989-05-05 | $3.11 | $6.46 | 6,139,200 | — | — |
| 1989-05-04 | $3.12 | $6.47 | 2,955,200 | — | — |
| 1989-05-03 | $3.10 | $6.44 | 4,456,000 | — | — |
| 1989-05-02 | $3.05 | $6.33 | 2,198,400 | — | — |
| 1989-05-01 | $3.07 | $6.38 | 3,830,400 | — | — |
| 1989-04-28 | $3.10 | $6.44 | 4,204,800 | — | — |
| 1989-04-27 | $3.10 | $6.44 | 4,240,000 | — | — |
| 1989-04-26 | $3.05 | $6.34 | 2,721,600 | — | — |
| 1989-04-25 | $3.05 | $6.34 | 5,350,400 | — | — |
| 1989-04-24 | $3.02 | $6.28 | 3,281,600 | — | — |
| 1989-04-21 | $3.02 | $6.28 | 3,958,400 | — | — |
| 1989-04-20 | $3.01 | $6.25 | 3,280,000 | — | — |
| 1989-04-19 | $3.03 | $6.30 | 2,558,400 | — | — |
| 1989-04-18 | $3.08 | $6.35 | 12,008,000 | — | — |
| 1989-04-17 | $3.05 | $6.30 | 2,616,000 | — | — |
| 1989-04-14 | $3.03 | $6.25 | 2,545,600 | — | — |
| 1989-04-13 | $2.98 | $6.14 | 2,038,400 | — | — |
| 1989-04-12 | $3.02 | $6.23 | 3,547,200 | — | — |
| 1989-04-11 | $3.07 | $6.33 | 6,780,800 | — | — |
| 1989-04-10 | $3.01 | $6.20 | 4,064,000 | — | — |
| 1989-04-07 | $2.95 | $6.09 | 2,902,400 | — | — |
| 1989-04-06 | $2.95 | $6.09 | 1,184,000 | — | — |
| 1989-04-05 | $3.01 | $6.20 | 3,612,800 | — | — |
| 1989-04-04 | $2.99 | $6.17 | 5,574,400 | — | — |
| 1989-04-03 | $2.99 | $6.17 | 3,475,200 | — | — |
| 1989-03-31 | $2.99 | $6.17 | 6,622,400 | — | — |
| 1989-03-30 | $2.98 | $6.14 | 6,947,200 | — | — |
| 1989-03-29 | $2.91 | $5.99 | 3,547,200 | — | — |
| 1989-03-28 | $2.91 | $5.99 | 2,283,200 | — | — |
| 1989-03-27 | $2.91 | $6.01 | 2,350,400 | — | — |
| 1989-03-23 | $2.89 | $5.96 | 1,844,800 | — | — |
| 1989-03-22 | $2.91 | $5.99 | 2,920,000 | — | — |
| 1989-03-21 | $2.92 | $6.02 | 3,134,400 | — | — |
| 1989-03-20 | $2.89 | $5.96 | 3,321,600 | — | — |
| 1989-03-17 | $2.91 | $5.99 | 4,785,600 | — | — |
| 1989-03-16 | $2.94 | $6.06 | 4,464,000 | — | — |
| 1989-03-15 | $2.89 | $5.96 | 2,657,600 | — | — |
| 1989-03-14 | $2.90 | $5.98 | 2,134,400 | — | — |
| 1989-03-13 | $2.91 | $5.99 | 1,403,200 | — | — |
| 1989-03-10 | $2.88 | $5.94 | 4,801,600 | — | — |
| 1989-03-09 | $2.88 | $5.94 | 1,068,800 | — | — |
| 1989-03-08 | $2.87 | $5.91 | 2,435,200 | — | — |
| 1989-03-07 | $2.83 | $5.83 | 1,620,800 | — | — |
| 1989-03-06 | $2.86 | $5.89 | 2,064,000 | — | — |
| 1989-03-03 | $2.77 | $5.72 | 880,000 | — | — |
| 1989-03-02 | $2.80 | $5.78 | 1,737,600 | — | — |
| 1989-03-01 | $2.77 | $5.70 | 3,889,600 | — | — |
| 1989-02-28 | $2.78 | $5.73 | 3,681,600 | — | — |
| 1989-02-27 | $2.78 | $5.73 | 1,614,400 | — | — |
| 1989-02-24 | $2.80 | $5.77 | 2,443,200 | — | — |
| 1989-02-23 | $2.86 | $5.89 | 1,456,000 | — | — |
| 1989-02-22 | $2.82 | $5.81 | 3,296,000 | — | — |
| 1989-02-21 | $2.87 | $5.91 | 1,531,200 | — | — |
| 1989-02-17 | $2.90 | $5.98 | 3,046,400 | — | — |
| 1989-02-16 | $2.86 | $5.89 | 5,131,200 | — | — |
| 1989-02-15 | $2.84 | $5.86 | 1,624,000 | — | — |
| 1989-02-14 | $2.84 | $5.86 | 3,299,200 | — | — |
| 1989-02-13 | $2.84 | $5.85 | 2,176,000 | — | — |
| 1989-02-10 | $2.84 | $5.86 | 1,851,200 | — | — |
| 1989-02-09 | $2.91 | $6.01 | 5,404,800 | — | — |
| 1989-02-08 | $2.94 | $6.06 | 1,827,200 | — | — |
| 1989-02-07 | $2.96 | $6.10 | 3,897,600 | — | — |
| 1989-02-06 | $2.95 | $6.07 | 5,340,800 | — | — |
| 1989-02-03 | $2.91 | $6.01 | 985,600 | — | — |
| 1989-02-02 | $2.92 | $6.02 | 1,875,200 | — | — |
| 1989-02-01 | $2.91 | $6.01 | 6,852,800 | — | — |
| 1989-01-31 | $2.92 | $6.02 | 3,347,200 | — | — |
| 1989-01-30 | $2.88 | $5.94 | 1,438,400 | — | — |
| 1989-01-27 | $2.89 | $5.96 | 6,708,800 | — | — |
| 1989-01-26 | $2.87 | $5.91 | 2,862,400 | — | — |
| 1989-01-25 | $2.82 | $5.81 | 2,268,800 | — | — |
| 1989-01-24 | $2.88 | $5.94 | 1,678,400 | — | — |
| 1989-01-23 | $2.84 | $5.85 | 1,046,400 | — | — |
| 1989-01-20 | $2.85 | $5.88 | 1,227,200 | — | — |
| 1989-01-19 | $2.88 | $5.94 | 2,054,400 | — | — |
| 1989-01-18 | $2.92 | $5.98 | 10,297,600 | — | — |
| 1989-01-17 | $2.87 | $5.86 | 3,531,200 | — | — |
| 1989-01-16 | $2.90 | $5.93 | 3,000,000 | — | — |
| 1989-01-13 | $2.84 | $5.82 | 1,992,000 | — | — |
| 1989-01-12 | $2.84 | $5.82 | 3,859,200 | — | — |
| 1989-01-11 | $2.81 | $5.75 | 1,979,200 | — | — |
| 1989-01-10 | $2.80 | $5.74 | 3,076,800 | — | — |
| 1989-01-09 | $2.80 | $5.74 | 5,923,200 | — | — |
| 1989-01-06 | $2.81 | $5.75 | 1,132,800 | — | — |
| 1989-01-05 | $2.85 | $5.83 | 1,494,400 | — | — |
| 1989-01-04 | $2.88 | $5.90 | 2,998,400 | — | — |
| 1989-01-03 | $2.83 | $5.78 | 8,142,400 | — | — |