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 | $5.56 | $5.68 | 9,578 | — | — |
| 1989-12-28 | $5.02 | $5.13 | 8,842 | — | — |
| 1989-12-27 | $4.89 | $4.99 | 2,210 | — | — |
| 1989-12-26 | $5.23 | $5.33 | 5,894 | — | — |
| 1989-12-22 | $4.75 | $4.85 | 2,210 | — | — |
| 1989-12-21 | $4.75 | $4.85 | 0 | — | — |
| 1989-12-20 | $4.75 | $4.85 | 0 | — | — |
| 1989-12-19 | $4.75 | $4.85 | 0 | — | — |
| 1989-12-18 | $4.75 | $4.85 | 3,684 | — | — |
| 1989-12-15 | $4.89 | $4.99 | 7,368 | — | — |
| 1989-12-14 | $4.95 | $5.06 | 0 | — | — |
| 1989-12-13 | $4.95 | $5.06 | 8,105 | — | — |
| 1989-12-12 | $4.95 | $5.06 | 3,684 | — | — |
| 1989-12-11 | $4.92 | $5.02 | 2,947 | — | — |
| 1989-12-08 | $4.89 | $4.99 | 737 | — | — |
| 1989-12-07 | $4.95 | $5.06 | 0 | — | — |
| 1989-12-06 | $4.95 | $5.06 | 0 | — | — |
| 1989-12-05 | $4.95 | $5.06 | 737 | — | — |
| 1989-12-04 | $5.02 | $5.13 | 0 | — | — |
| 1989-12-01 | $5.02 | $5.13 | 6,631 | — | — |
| 1989-11-30 | $5.43 | $5.54 | 0 | — | — |
| 1989-11-29 | $5.43 | $5.54 | 0 | — | — |
| 1989-11-28 | $5.43 | $5.54 | 0 | — | — |
| 1989-11-27 | $5.43 | $5.54 | 0 | — | — |
| 1989-11-24 | $5.43 | $5.54 | 0 | — | — |
| 1989-11-22 | $5.43 | $5.54 | 0 | — | — |
| 1989-11-21 | $5.43 | $5.54 | 5,158 | — | — |
| 1989-11-20 | $5.50 | $5.61 | 737 | — | — |
| 1989-11-17 | $5.56 | $5.68 | 2,210 | — | — |
| 1989-11-16 | $5.16 | $5.26 | 0 | — | — |
| 1989-11-15 | $5.16 | $5.26 | 0 | — | — |
| 1989-11-14 | $5.16 | $5.26 | 0 | — | — |
| 1989-11-13 | $5.16 | $5.26 | 0 | — | — |
| 1989-11-10 | $5.16 | $5.26 | 0 | — | — |
| 1989-11-09 | $5.16 | $5.26 | 0 | — | — |
| 1989-11-08 | $5.16 | $5.26 | 0 | — | — |
| 1989-11-07 | $5.16 | $5.26 | 0 | — | — |
| 1989-11-06 | $5.16 | $5.26 | 0 | — | — |
| 1989-11-03 | $5.16 | $5.26 | 0 | — | — |
| 1989-11-02 | $5.16 | $5.26 | 1,474 | — | — |
| 1989-11-01 | $5.16 | $5.26 | 1,474 | — | — |
| 1989-10-31 | $5.36 | $5.47 | 0 | — | — |
| 1989-10-30 | $5.36 | $5.47 | 0 | — | — |
| 1989-10-27 | $5.36 | $5.47 | 0 | — | — |
| 1989-10-26 | $5.36 | $5.47 | 0 | — | — |
| 1989-10-25 | $5.36 | $5.47 | 0 | — | — |
| 1989-10-24 | $5.36 | $5.47 | 737 | — | — |
| 1989-10-23 | $5.33 | $5.44 | 0 | — | — |
| 1989-10-20 | $5.33 | $5.44 | 0 | — | — |
| 1989-10-19 | $5.33 | $5.44 | 0 | — | — |
| 1989-10-18 | $5.33 | $5.44 | 0 | — | — |
| 1989-10-17 | $5.33 | $5.44 | 4,421 | — | — |
| 1989-10-16 | $5.16 | $5.26 | 2,947 | — | — |
| 1989-10-13 | $5.43 | $5.54 | 0 | — | — |
| 1989-10-12 | $5.43 | $5.54 | 0 | — | — |
| 1989-10-11 | $5.43 | $5.54 | 0 | — | — |
| 1989-10-10 | $5.43 | $5.54 | 0 | — | — |
| 1989-10-09 | $5.43 | $5.54 | 737 | — | — |
| 1989-10-06 | $5.77 | $5.89 | 0 | — | — |
| 1989-10-05 | $5.77 | $5.89 | 0 | — | — |
| 1989-10-04 | $5.77 | $5.89 | 0 | — | — |
| 1989-10-03 | $5.77 | $5.89 | 0 | — | — |
| 1989-10-02 | $5.77 | $5.89 | 0 | — | — |
| 1989-09-29 | $5.77 | $5.89 | 8,842 | — | — |
| 1989-09-28 | $5.56 | $5.68 | 39,050 | — | — |
| 1989-09-27 | $5.50 | $5.61 | 737 | — | — |
| 1989-09-26 | $5.75 | $5.87 | 0 | — | — |
| 1989-09-25 | $5.75 | $5.87 | 0 | — | — |
| 1989-09-22 | $5.75 | $5.87 | 0 | — | — |
| 1989-09-21 | $5.75 | $5.87 | 2,947 | — | — |
| 1989-09-20 | $5.56 | $5.68 | 0 | — | — |
| 1989-09-19 | $5.56 | $5.68 | 0 | — | — |
| 1989-09-18 | $5.56 | $5.68 | 0 | — | — |
| 1989-09-15 | $5.56 | $5.68 | 2,947 | — | — |
| 1989-09-14 | $5.67 | $5.78 | 0 | — | — |
| 1989-09-13 | $5.67 | $5.78 | 0 | — | — |
| 1989-09-12 | $5.67 | $5.78 | 0 | — | — |
| 1989-09-11 | $5.67 | $5.78 | 0 | — | — |
| 1989-09-08 | $5.67 | $5.78 | 0 | — | — |
| 1989-09-07 | $5.67 | $5.78 | 0 | — | — |
| 1989-09-06 | $5.67 | $5.78 | 20,630 | — | — |
| 1989-09-05 | $5.73 | $5.85 | 0 | — | — |
| 1989-09-01 | $5.73 | $5.85 | 0 | — | — |
| 1989-08-31 | $5.73 | $5.85 | 0 | — | — |
| 1989-08-30 | $5.73 | $5.85 | 0 | — | — |
| 1989-08-29 | $5.73 | $5.85 | 0 | — | — |
| 1989-08-28 | $5.73 | $5.85 | 0 | — | — |
| 1989-08-25 | $5.73 | $5.85 | 0 | — | — |
| 1989-08-24 | $5.73 | $5.85 | 0 | — | — |
| 1989-08-23 | $5.73 | $5.85 | 7,368 | — | — |
| 1989-08-22 | $5.97 | $6.10 | 1,474 | — | — |
| 1989-08-21 | $5.97 | $6.10 | 0 | — | — |
| 1989-08-18 | $5.97 | $6.10 | 0 | — | — |
| 1989-08-17 | $5.97 | $6.10 | 737 | — | — |
| 1989-08-16 | $5.84 | $5.96 | 1,474 | — | — |
| 1989-08-15 | $6.24 | $6.37 | 0 | — | — |
| 1989-08-14 | $6.24 | $6.37 | 0 | — | — |
| 1989-08-11 | $6.24 | $6.37 | 0 | — | — |
| 1989-08-10 | $6.24 | $6.37 | 0 | — | — |
| 1989-08-09 | $6.24 | $6.37 | 0 | — | — |
| 1989-08-08 | $6.24 | $6.37 | 0 | — | — |
| 1989-08-07 | $6.24 | $6.37 | 2,210 | — | — |
| 1989-08-04 | $5.97 | $6.10 | 0 | — | — |
| 1989-08-03 | $5.97 | $6.10 | 0 | — | — |
| 1989-08-02 | $5.97 | $6.10 | 0 | — | — |
| 1989-08-01 | $5.97 | $6.10 | 0 | — | — |
| 1989-07-31 | $5.97 | $6.10 | 0 | — | — |
| 1989-07-28 | $5.97 | $6.10 | 0 | — | — |
| 1989-07-27 | $5.97 | $6.10 | 0 | — | — |
| 1989-07-26 | $5.97 | $6.10 | 0 | — | — |
| 1989-07-25 | $5.97 | $6.10 | 0 | — | — |
| 1989-07-24 | $5.97 | $6.10 | 0 | — | — |
| 1989-07-21 | $5.97 | $6.10 | 737 | — | — |
| 1989-07-20 | $6.24 | $6.37 | 0 | — | — |
| 1989-07-19 | $6.24 | $6.37 | 737 | — | — |
| 1989-07-18 | $5.90 | $6.03 | 0 | — | — |
| 1989-07-17 | $5.90 | $6.03 | 0 | — | — |
| 1989-07-14 | $5.90 | $6.03 | 2,210 | — | — |
| 1989-07-13 | $5.97 | $6.10 | 11,052 | — | — |
| 1989-07-12 | $5.97 | $6.10 | 13,262 | — | — |
| 1989-07-11 | $6.51 | $6.65 | 0 | — | — |
| 1989-07-10 | $6.51 | $6.65 | 0 | — | — |
| 1989-07-07 | $6.51 | $6.65 | 737 | — | — |
| 1989-07-06 | $5.84 | $5.96 | 0 | — | — |
| 1989-07-05 | $5.84 | $5.96 | 1,474 | — | — |
| 1989-07-03 | $6.11 | $6.23 | 737 | — | — |
| 1989-06-30 | $6.11 | $6.23 | 23,578 | — | — |
| 1989-06-29 | $5.90 | $6.03 | 8,105 | — | — |
| 1989-06-28 | $5.84 | $5.96 | 0 | — | — |
| 1989-06-27 | $5.84 | $5.96 | 0 | — | — |
| 1989-06-26 | $5.84 | $5.96 | 0 | — | — |
| 1989-06-23 | $5.84 | $5.96 | 0 | — | — |
| 1989-06-22 | $5.84 | $5.96 | 3,684 | — | — |
| 1989-06-21 | $6.04 | $6.17 | 0 | — | — |
| 1989-06-20 | $6.04 | $6.17 | 0 | — | — |
| 1989-06-19 | $6.04 | $6.17 | 0 | — | — |
| 1989-06-16 | $6.04 | $6.17 | 0 | — | — |
| 1989-06-15 | $6.04 | $6.17 | 0 | — | — |
| 1989-06-14 | $6.04 | $6.17 | 0 | — | — |
| 1989-06-13 | $6.04 | $6.17 | 0 | — | — |
| 1989-06-12 | $6.04 | $6.17 | 1,474 | — | — |
| 1989-06-09 | $6.11 | $6.23 | 20,630 | — | — |
| 1989-06-08 | $6.28 | $6.41 | 2,947 | — | — |
| 1989-06-07 | $6.04 | $6.17 | 0 | — | — |
| 1989-06-06 | $6.04 | $6.17 | 0 | — | — |
| 1989-06-05 | $6.04 | $6.17 | 737 | — | — |
| 1989-06-02 | $6.51 | $6.65 | 0 | — | — |
| 1989-06-01 | $6.51 | $6.65 | 0 | — | — |
| 1989-05-31 | $6.51 | $6.65 | 0 | — | — |
| 1989-05-30 | $6.51 | $6.65 | 7,368 | — | — |
| 1989-05-26 | $5.97 | $6.10 | 0 | — | — |
| 1989-05-25 | $5.97 | $6.10 | 0 | — | — |
| 1989-05-24 | $5.97 | $6.07 | 0 | — | — |
| 1989-05-23 | $5.97 | $6.07 | 0 | — | — |
| 1989-05-22 | $5.97 | $6.07 | 0 | — | — |
| 1989-05-19 | $5.97 | $6.07 | 737 | — | — |
| 1989-05-18 | $6.04 | $6.14 | 0 | — | — |
| 1989-05-17 | $6.04 | $6.14 | 15,473 | — | — |
| 1989-05-16 | $6.14 | $6.24 | 0 | — | — |
| 1989-05-15 | $6.14 | $6.24 | 120,098 | — | — |
| 1989-05-12 | $6.04 | $6.14 | 48,629 | — | — |
| 1989-05-11 | $6.38 | $6.49 | 0 | — | — |
| 1989-05-10 | $6.38 | $6.49 | 737 | — | — |
| 1989-05-09 | $5.97 | $6.07 | 289,562 | — | — |
| 1989-05-08 | $6.11 | $6.21 | 0 | — | — |
| 1989-05-05 | $6.11 | $6.21 | 5,894 | — | — |
| 1989-05-04 | $6.45 | $6.56 | 737 | — | — |
| 1989-05-03 | $5.87 | $5.97 | 0 | — | — |
| 1989-05-02 | $5.87 | $5.97 | 0 | — | — |
| 1989-05-01 | $5.87 | $5.97 | 116,414 | — | — |
| 1989-04-28 | $6.51 | $6.62 | 0 | — | — |
| 1989-04-27 | $6.51 | $6.62 | 0 | — | — |
| 1989-04-26 | $6.51 | $6.62 | 0 | — | — |
| 1989-04-25 | $6.51 | $6.62 | 737 | — | — |
| 1989-04-24 | $6.14 | $6.24 | 7,368 | — | — |
| 1989-04-21 | $5.70 | $5.80 | 51,576 | — | — |
| 1989-04-20 | $5.90 | $6.00 | 0 | — | — |
| 1989-04-19 | $5.90 | $6.00 | 0 | — | — |
| 1989-04-18 | $5.90 | $6.00 | 0 | — | — |
| 1989-04-17 | $5.90 | $6.00 | 0 | — | — |
| 1989-04-14 | $5.90 | $6.00 | 0 | — | — |
| 1989-04-13 | $5.90 | $6.00 | 22,104 | — | — |
| 1989-04-12 | $5.70 | $5.80 | 0 | — | — |
| 1989-04-11 | $5.70 | $5.80 | 0 | — | — |
| 1989-04-10 | $5.70 | $5.80 | 0 | — | — |
| 1989-04-07 | $5.70 | $5.80 | 0 | — | — |
| 1989-04-06 | $5.70 | $5.80 | 0 | — | — |
| 1989-04-05 | $5.70 | $5.80 | 29,472 | — | — |
| 1989-04-04 | $6.11 | $6.21 | 0 | — | — |
| 1989-04-03 | $6.11 | $6.21 | 0 | — | — |
| 1989-03-31 | $6.11 | $6.21 | 0 | — | — |
| 1989-03-30 | $6.11 | $6.21 | 0 | — | — |
| 1989-03-29 | $6.11 | $6.21 | 0 | — | — |
| 1989-03-28 | $6.11 | $6.21 | 0 | — | — |
| 1989-03-27 | $6.11 | $6.21 | 0 | — | — |
| 1989-03-23 | $6.11 | $6.21 | 0 | — | — |
| 1989-03-22 | $6.11 | $6.21 | 0 | — | — |
| 1989-03-21 | $6.11 | $6.21 | 0 | — | — |
| 1989-03-20 | $6.11 | $6.21 | 0 | — | — |
| 1989-03-17 | $6.11 | $6.21 | 0 | — | — |
| 1989-03-16 | $6.11 | $6.21 | 0 | — | — |
| 1989-03-15 | $6.11 | $6.21 | 0 | — | — |
| 1989-03-14 | $6.11 | $6.21 | 0 | — | — |
| 1989-03-13 | $6.11 | $6.21 | 7,368 | — | — |
| 1989-03-10 | $6.11 | $6.21 | 0 | — | — |
| 1989-03-09 | $6.11 | $6.21 | 737 | — | — |
| 1989-03-08 | $5.84 | $5.93 | 0 | — | — |
| 1989-03-07 | $5.84 | $5.93 | 4,421 | — | — |
| 1989-03-06 | $6.24 | $6.35 | 2,947 | — | — |
| 1989-03-03 | $5.60 | $5.69 | 0 | — | — |
| 1989-03-02 | $5.60 | $5.69 | 0 | — | — |
| 1989-03-01 | $5.60 | $5.69 | 0 | — | — |
| 1989-02-28 | $5.60 | $5.69 | 0 | — | — |
| 1989-02-27 | $5.60 | $5.69 | 0 | — | — |
| 1989-02-24 | $5.60 | $5.69 | 1,474 | — | — |
| 1989-02-23 | $5.70 | $5.80 | 2,947 | — | — |
| 1989-02-22 | $5.70 | $5.80 | 0 | — | — |
| 1989-02-21 | $5.70 | $5.80 | 0 | — | — |
| 1989-02-17 | $5.70 | $5.80 | 737 | — | — |
| 1989-02-16 | $5.70 | $5.80 | 0 | — | — |
| 1989-02-15 | $5.70 | $5.80 | 0 | — | — |
| 1989-02-14 | $5.70 | $5.80 | 737 | — | — |
| 1989-02-13 | $5.77 | $5.87 | 0 | — | — |
| 1989-02-10 | $5.77 | $5.87 | 0 | — | — |
| 1989-02-09 | $5.77 | $5.87 | 0 | — | — |
| 1989-02-08 | $5.77 | $5.87 | 0 | — | — |
| 1989-02-07 | $5.77 | $5.87 | 1,474 | — | — |
| 1989-02-06 | $5.43 | $5.52 | 0 | — | — |
| 1989-02-03 | $5.43 | $5.52 | 2,947 | — | — |
| 1989-02-02 | $5.28 | $5.37 | 0 | — | — |
| 1989-02-01 | $5.28 | $5.37 | 1,474 | — | — |
| 1989-01-31 | $5.02 | $5.11 | 0 | — | — |
| 1989-01-30 | $5.02 | $5.11 | 130,414 | — | — |
| 1989-01-27 | $5.16 | $5.24 | 0 | — | — |
| 1989-01-26 | $5.16 | $5.24 | 0 | — | — |
| 1989-01-25 | $5.16 | $5.24 | 0 | — | — |
| 1989-01-24 | $5.16 | $5.24 | 0 | — | — |
| 1989-01-23 | $5.16 | $5.24 | 0 | — | — |
| 1989-01-20 | $5.16 | $5.24 | 0 | — | — |
| 1989-01-19 | $5.16 | $5.24 | 0 | — | — |
| 1989-01-18 | $5.16 | $5.24 | 10,315 | — | — |
| 1989-01-17 | $5.02 | $5.11 | 7,368 | — | — |
| 1989-01-16 | $5.43 | $5.52 | 737 | — | — |
| 1989-01-13 | $5.23 | $5.31 | 1,474 | — | — |
| 1989-01-12 | $4.95 | $5.04 | 2,210 | — | — |
| 1989-01-11 | $5.29 | $5.38 | 0 | — | — |
| 1989-01-10 | $5.29 | $5.38 | 0 | — | — |
| 1989-01-09 | $5.29 | $5.38 | 11,052 | — | — |
| 1989-01-06 | $5.29 | $5.38 | 0 | — | — |
| 1989-01-05 | $5.29 | $5.38 | 4,421 | — | — |
| 1989-01-04 | $5.23 | $5.31 | 18,420 | — | — |
| 1989-01-03 | $5.23 | $5.31 | 15,473 | — | — |