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
- 1989-06-09 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 | $5.25 | $5.25 | 271,600 | — | — |
| 1989-12-28 | $5.31 | $5.31 | 276,800 | — | — |
| 1989-12-27 | $5.38 | $5.38 | 254,400 | — | — |
| 1989-12-26 | $5.06 | $5.06 | 31,400 | — | — |
| 1989-12-22 | $5.13 | $5.13 | 149,200 | — | — |
| 1989-12-21 | $4.94 | $4.94 | 93,600 | — | — |
| 1989-12-20 | $4.88 | $4.88 | 350,800 | — | — |
| 1989-12-19 | $4.94 | $4.94 | 127,400 | — | — |
| 1989-12-18 | $4.94 | $4.94 | 232,000 | — | — |
| 1989-12-15 | $4.94 | $4.94 | 297,600 | — | — |
| 1989-12-14 | $4.63 | $4.63 | 58,600 | — | — |
| 1989-12-13 | $4.63 | $4.63 | 663,800 | — | — |
| 1989-12-12 | $4.63 | $4.63 | 461,200 | — | — |
| 1989-12-11 | $4.75 | $4.75 | 190,400 | — | — |
| 1989-12-08 | $5.00 | $5.00 | 351,000 | — | — |
| 1989-12-07 | $5.19 | $5.19 | 613,600 | — | — |
| 1989-12-06 | $5.19 | $5.19 | 646,800 | — | — |
| 1989-12-05 | $5.25 | $5.25 | 766,400 | — | — |
| 1989-12-04 | $5.00 | $5.00 | 130,800 | — | — |
| 1989-12-01 | $4.94 | $4.94 | 318,400 | — | — |
| 1989-11-30 | $5.00 | $5.00 | 231,800 | — | — |
| 1989-11-29 | $5.06 | $5.06 | 129,600 | — | — |
| 1989-11-28 | $5.13 | $5.13 | 214,000 | — | — |
| 1989-11-27 | $5.00 | $5.00 | 352,400 | — | — |
| 1989-11-24 | $5.06 | $5.06 | 94,800 | — | — |
| 1989-11-22 | $5.06 | $5.06 | 274,200 | — | — |
| 1989-11-21 | $4.81 | $4.81 | 234,200 | — | — |
| 1989-11-20 | $5.06 | $5.06 | 127,200 | — | — |
| 1989-11-17 | $5.25 | $5.25 | 89,200 | — | — |
| 1989-11-16 | $5.25 | $5.25 | 285,600 | — | — |
| 1989-11-15 | $5.38 | $5.38 | 273,800 | — | — |
| 1989-11-14 | $5.25 | $5.25 | 114,000 | — | — |
| 1989-11-13 | $5.56 | $5.56 | 324,600 | — | — |
| 1989-11-10 | $5.56 | $5.56 | 121,000 | — | — |
| 1989-11-09 | $5.50 | $5.50 | 136,800 | — | — |
| 1989-11-08 | $5.63 | $5.63 | 346,200 | — | — |
| 1989-11-07 | $5.38 | $5.38 | 774,000 | — | — |
| 1989-11-06 | $5.31 | $5.31 | 254,200 | — | — |
| 1989-11-03 | $5.75 | $5.75 | 883,600 | — | — |
| 1989-11-02 | $6.06 | $6.06 | 459,600 | — | — |
| 1989-11-01 | $6.38 | $6.38 | 265,400 | — | — |
| 1989-10-31 | $6.56 | $6.56 | 252,800 | — | — |
| 1989-10-30 | $6.19 | $6.19 | 81,600 | — | — |
| 1989-10-27 | $6.13 | $6.13 | 129,400 | — | — |
| 1989-10-26 | $6.13 | $6.13 | 248,800 | — | — |
| 1989-10-25 | $6.44 | $6.44 | 129,600 | — | — |
| 1989-10-24 | $6.38 | $6.38 | 58,200 | — | — |
| 1989-10-23 | $6.50 | $6.50 | 46,800 | — | — |
| 1989-10-20 | $6.56 | $6.56 | 177,600 | — | — |
| 1989-10-19 | $7.00 | $7.00 | 754,800 | — | — |
| 1989-10-18 | $6.38 | $6.38 | 83,600 | — | — |
| 1989-10-17 | $6.38 | $6.38 | 441,400 | — | — |
| 1989-10-16 | $6.06 | $6.06 | 959,400 | — | — |
| 1989-10-13 | $6.50 | $6.50 | 60,400 | — | — |
| 1989-10-12 | $6.69 | $6.69 | 626,200 | — | — |
| 1989-10-11 | $6.94 | $6.94 | 396,600 | — | — |
| 1989-10-10 | $7.06 | $7.06 | 678,400 | — | — |
| 1989-10-09 | $6.56 | $6.56 | 26,600 | — | — |
| 1989-10-06 | $6.56 | $6.56 | 168,600 | — | — |
| 1989-10-05 | $6.50 | $6.50 | 146,000 | — | — |
| 1989-10-04 | $6.88 | $6.88 | 78,200 | — | — |
| 1989-10-03 | $7.00 | $7.00 | 3,600 | — | — |
| 1989-10-02 | $7.00 | $7.00 | 55,800 | — | — |
| 1989-09-29 | $6.75 | $6.75 | 12,400 | — | — |
| 1989-09-28 | $6.75 | $6.75 | 292,200 | — | — |
| 1989-09-27 | $6.44 | $6.44 | 287,800 | — | — |
| 1989-09-26 | $6.75 | $6.75 | 30,600 | — | — |
| 1989-09-25 | $6.63 | $6.63 | 67,200 | — | — |
| 1989-09-22 | $6.88 | $6.88 | 109,600 | — | — |
| 1989-09-21 | $6.81 | $6.81 | 73,000 | — | — |
| 1989-09-20 | $6.88 | $6.88 | 107,400 | — | — |
| 1989-09-19 | $6.88 | $6.88 | 13,800 | — | — |
| 1989-09-18 | $6.88 | $6.88 | 37,200 | — | — |
| 1989-09-15 | $7.13 | $7.13 | 125,400 | — | — |
| 1989-09-14 | $7.38 | $7.38 | 135,600 | — | — |
| 1989-09-13 | $7.56 | $7.56 | 96,200 | — | — |
| 1989-09-12 | $7.44 | $7.44 | 101,800 | — | — |
| 1989-09-11 | $7.56 | $7.56 | 5,200 | — | — |
| 1989-09-08 | $7.50 | $7.50 | 280,200 | — | — |
| 1989-09-07 | $7.56 | $7.56 | 33,400 | — | — |
| 1989-09-06 | $7.56 | $7.56 | 48,000 | — | — |
| 1989-09-05 | $7.63 | $7.63 | 20,800 | — | — |
| 1989-09-01 | $7.69 | $7.69 | 68,400 | — | — |
| 1989-08-31 | $7.63 | $7.63 | 132,600 | — | — |
| 1989-08-30 | $7.75 | $7.75 | 170,000 | — | — |
| 1989-08-29 | $7.38 | $7.38 | 65,400 | — | — |
| 1989-08-28 | $7.19 | $7.19 | 16,800 | — | — |
| 1989-08-25 | $7.25 | $7.25 | 87,600 | — | — |
| 1989-08-24 | $7.44 | $7.44 | 78,000 | — | — |
| 1989-08-23 | $7.31 | $7.31 | 175,200 | — | — |
| 1989-08-22 | $6.94 | $6.94 | 175,000 | — | — |
| 1989-08-21 | $6.81 | $6.81 | 60,400 | — | — |
| 1989-08-18 | $7.00 | $7.00 | 50,400 | — | — |
| 1989-08-17 | $7.00 | $7.00 | 596,000 | — | — |
| 1989-08-16 | $7.13 | $7.13 | 275,400 | — | — |
| 1989-08-15 | $7.13 | $7.13 | 139,000 | — | — |
| 1989-08-14 | $7.25 | $7.25 | 96,000 | — | — |
| 1989-08-11 | $7.25 | $7.25 | 27,000 | — | — |
| 1989-08-10 | $7.25 | $7.25 | 21,000 | — | — |
| 1989-08-09 | $7.25 | $7.25 | 399,000 | — | — |
| 1989-08-08 | $7.25 | $7.25 | 288,400 | — | — |
| 1989-08-07 | $7.31 | $7.31 | 752,200 | — | — |
| 1989-08-04 | $6.56 | $6.56 | 181,800 | — | — |
| 1989-08-03 | $6.44 | $6.44 | 127,800 | — | — |
| 1989-08-02 | $6.44 | $6.44 | 41,600 | — | — |
| 1989-08-01 | $6.44 | $6.44 | 22,200 | — | — |
| 1989-07-31 | $6.44 | $6.44 | 64,800 | — | — |
| 1989-07-28 | $6.56 | $6.56 | 356,000 | — | — |
| 1989-07-27 | $6.63 | $6.63 | 69,600 | — | — |
| 1989-07-26 | $6.88 | $6.88 | 37,600 | — | — |
| 1989-07-25 | $6.88 | $6.88 | 344,200 | — | — |
| 1989-07-24 | $6.63 | $6.63 | 112,800 | — | — |
| 1989-07-21 | $6.56 | $6.56 | 520,000 | — | — |
| 1989-07-20 | $6.38 | $6.38 | 151,600 | — | — |
| 1989-07-19 | $6.56 | $6.56 | 499,200 | — | — |
| 1989-07-18 | $6.25 | $6.25 | 314,000 | — | — |
| 1989-07-17 | $6.13 | $6.13 | 826,200 | — | — |
| 1989-07-14 | $6.19 | $6.19 | 79,200 | — | — |
| 1989-07-13 | $6.13 | $6.13 | 583,400 | — | — |
| 1989-07-12 | $5.94 | $5.94 | 233,000 | — | — |
| 1989-07-11 | $5.81 | $5.81 | 265,400 | — | — |
| 1989-07-10 | $5.75 | $5.75 | 206,000 | — | — |
| 1989-07-07 | $5.50 | $5.50 | 134,600 | — | — |
| 1989-07-06 | $5.44 | $5.44 | 82,600 | — | — |
| 1989-07-05 | $5.50 | $5.50 | 145,200 | — | — |
| 1989-07-03 | $5.31 | $5.31 | 35,000 | — | — |
| 1989-06-30 | $5.31 | $5.31 | 150,800 | — | — |
| 1989-06-29 | $5.31 | $5.31 | 277,000 | — | — |
| 1989-06-28 | $5.44 | $5.44 | 247,200 | — | — |
| 1989-06-27 | $5.63 | $5.63 | 74,600 | — | — |
| 1989-06-26 | $5.56 | $5.56 | 38,200 | — | — |
| 1989-06-23 | $5.81 | $5.81 | 419,400 | — | — |
| 1989-06-22 | $5.63 | $5.63 | 564,000 | — | — |
| 1989-06-21 | $5.31 | $5.31 | 284,800 | — | — |
| 1989-06-20 | $5.38 | $5.38 | 328,000 | — | — |
| 1989-06-19 | $5.63 | $5.63 | 393,200 | — | — |
| 1989-06-16 | $5.69 | $5.69 | 140,200 | — | — |
| 1989-06-15 | $5.75 | $5.75 | 499,400 | — | — |
| 1989-06-14 | $5.69 | $5.69 | 1,048,000 | — | — |
| 1989-06-13 | $5.81 | $5.81 | 558,800 | — | — |
| 1989-06-12 | $6.00 | $6.00 | 1,114,400 | — | — |
| 1989-06-09 | $6.19 | $6.19 | 8,359,600 | — | — |