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 | $6.03 | $7.08 | 239,880 | — | — |
| 1989-12-28 | $5.95 | $6.98 | 350,869 | — | — |
| 1989-12-27 | $5.74 | $6.74 | 420,685 | — | — |
| 1989-12-26 | $5.72 | $6.71 | 153,356 | — | — |
| 1989-12-22 | $5.72 | $6.71 | 180,805 | — | — |
| 1989-12-21 | $5.64 | $6.61 | 775,731 | — | — |
| 1989-12-20 | $5.64 | $6.61 | 397,413 | — | — |
| 1989-12-19 | $5.74 | $6.74 | 630,132 | — | — |
| 1989-12-18 | $5.82 | $6.83 | 426,055 | — | — |
| 1989-12-15 | $5.89 | $6.91 | 625,955 | — | — |
| 1989-12-14 | $5.82 | $6.83 | 506,612 | — | — |
| 1989-12-13 | $5.76 | $6.76 | 340,128 | — | — |
| 1989-12-12 | $5.74 | $6.74 | 919,539 | — | — |
| 1989-12-11 | $5.70 | $6.69 | 388,462 | — | — |
| 1989-12-08 | $5.72 | $6.71 | 832,419 | — | — |
| 1989-12-07 | $5.72 | $6.71 | 332,371 | — | — |
| 1989-12-06 | $5.72 | $6.71 | 519,143 | — | — |
| 1989-12-05 | $5.66 | $6.64 | 1,033,512 | — | — |
| 1989-12-04 | $5.57 | $6.54 | 259,571 | — | — |
| 1989-12-01 | $5.66 | $6.60 | 429,636 | — | — |
| 1989-11-30 | $5.51 | $6.43 | 556,736 | — | — |
| 1989-11-29 | $5.40 | $6.31 | 513,176 | — | — |
| 1989-11-28 | $5.45 | $6.36 | 496,468 | — | — |
| 1989-11-27 | $5.36 | $6.26 | 831,225 | — | — |
| 1989-11-24 | $5.40 | $6.31 | 230,929 | — | — |
| 1989-11-22 | $5.38 | $6.28 | 404,573 | — | — |
| 1989-11-21 | $5.32 | $6.21 | 652,807 | — | — |
| 1989-11-20 | $5.30 | $6.19 | 751,265 | — | — |
| 1989-11-17 | $5.36 | $6.26 | 964,293 | — | — |
| 1989-11-16 | $5.43 | $6.33 | 1,372,447 | — | — |
| 1989-11-15 | $5.32 | $6.21 | 1,784,778 | — | — |
| 1989-11-14 | $5.43 | $6.33 | 374,738 | — | — |
| 1989-11-13 | $5.53 | $6.46 | 406,960 | — | — |
| 1989-11-10 | $5.49 | $6.41 | 300,745 | — | — |
| 1989-11-09 | $5.51 | $6.43 | 254,798 | — | — |
| 1989-11-08 | $5.55 | $6.48 | 430,829 | — | — |
| 1989-11-07 | $5.47 | $6.38 | 312,082 | — | — |
| 1989-11-06 | $5.40 | $6.31 | 217,205 | — | — |
| 1989-11-03 | $5.45 | $6.36 | 448,134 | — | — |
| 1989-11-02 | $5.47 | $6.38 | 192,143 | — | — |
| 1989-11-01 | $5.49 | $6.41 | 393,236 | — | — |
| 1989-10-31 | $5.47 | $6.38 | 359,223 | — | — |
| 1989-10-30 | $5.45 | $6.36 | 381,302 | — | — |
| 1989-10-27 | $5.43 | $6.33 | 470,212 | — | — |
| 1989-10-26 | $5.45 | $6.36 | 453,504 | — | — |
| 1989-10-25 | $5.55 | $6.48 | 420,685 | — | — |
| 1989-10-24 | $5.55 | $6.48 | 1,398,702 | — | — |
| 1989-10-23 | $5.49 | $6.41 | 764,393 | — | — |
| 1989-10-20 | $5.53 | $6.46 | 1,223,865 | — | — |
| 1989-10-19 | $5.55 | $6.48 | 572,847 | — | — |
| 1989-10-18 | $5.55 | $6.48 | 346,692 | — | — |
| 1989-10-17 | $5.55 | $6.48 | 2,633,904 | — | — |
| 1989-10-16 | $5.61 | $6.55 | 2,650,016 | — | — |
| 1989-10-13 | $5.66 | $6.60 | 1,348,578 | — | — |
| 1989-10-12 | $6.01 | $7.02 | 182,595 | — | — |
| 1989-10-11 | $6.07 | $7.09 | 432,619 | — | — |
| 1989-10-10 | $6.07 | $7.09 | 198,110 | — | — |
| 1989-10-09 | $5.97 | $6.97 | 88,911 | — | — |
| 1989-10-06 | $6.01 | $7.02 | 603,877 | — | — |
| 1989-10-05 | $5.97 | $6.97 | 760,216 | — | — |
| 1989-10-04 | $5.93 | $6.92 | 1,855,190 | — | — |
| 1989-10-03 | $5.89 | $6.87 | 272,102 | — | — |
| 1989-10-02 | $5.82 | $6.80 | 257,185 | — | — |
| 1989-09-29 | $5.78 | $6.75 | 354,449 | — | — |
| 1989-09-28 | $5.80 | $6.77 | 309,696 | — | — |
| 1989-09-27 | $5.70 | $6.65 | 1,691,093 | — | — |
| 1989-09-26 | $5.64 | $6.58 | 543,012 | — | — |
| 1989-09-25 | $5.64 | $6.58 | 439,183 | — | — |
| 1989-09-22 | $5.80 | $6.77 | 318,646 | — | — |
| 1989-09-21 | $5.82 | $6.80 | 471,406 | — | — |
| 1989-09-20 | $5.84 | $6.82 | 1,271,005 | — | — |
| 1989-09-19 | $5.87 | $6.85 | 600,893 | — | — |
| 1989-09-18 | $5.84 | $6.82 | 326,404 | — | — |
| 1989-09-15 | $5.84 | $6.82 | 1,207,753 | — | — |
| 1989-09-14 | $5.89 | $6.87 | 335,354 | — | — |
| 1989-09-13 | $5.95 | $6.94 | 335,354 | — | — |
| 1989-09-12 | $6.14 | $7.16 | 352,062 | — | — |
| 1989-09-11 | $6.07 | $7.09 | 254,798 | — | — |
| 1989-09-08 | $6.14 | $7.16 | 278,070 | — | — |
| 1989-09-07 | $6.07 | $7.09 | 313,873 | — | — |
| 1989-09-06 | $6.20 | $7.24 | 304,922 | — | — |
| 1989-09-05 | $6.26 | $7.31 | 496,468 | — | — |
| 1989-09-01 | $6.28 | $7.34 | 939,828 | — | — |
| 1989-08-31 | $6.16 | $7.19 | 526,900 | — | — |
| 1989-08-30 | $6.12 | $7.14 | 926,700 | — | — |
| 1989-08-29 | $6.22 | $7.26 | 253,008 | — | — |
| 1989-08-28 | $6.28 | $7.34 | 503,032 | — | — |
| 1989-08-25 | $6.28 | $7.34 | 733,961 | — | — |
| 1989-08-24 | $6.26 | $7.31 | 601,490 | — | — |
| 1989-08-23 | $6.18 | $7.21 | 819,291 | — | — |
| 1989-08-22 | $6.14 | $7.16 | 452,311 | — | — |
| 1989-08-21 | $6.14 | $7.13 | 501,838 | — | — |
| 1989-08-18 | $6.16 | $7.15 | 272,699 | — | — |
| 1989-08-17 | $6.12 | $7.11 | 554,946 | — | — |
| 1989-08-16 | $6.16 | $7.15 | 631,922 | — | — |
| 1989-08-15 | $6.12 | $7.11 | 328,194 | — | — |
| 1989-08-14 | $6.10 | $7.08 | 224,962 | — | — |
| 1989-08-11 | $6.10 | $7.08 | 911,185 | — | — |
| 1989-08-10 | $6.14 | $7.13 | 687,417 | — | — |
| 1989-08-09 | $6.20 | $7.20 | 2,034,802 | — | — |
| 1989-08-08 | $6.28 | $7.30 | 1,235,799 | — | — |
| 1989-08-07 | $6.51 | $7.57 | 1,185,078 | — | — |
| 1989-08-04 | $6.37 | $7.40 | 1,301,438 | — | — |
| 1989-08-03 | $6.31 | $7.32 | 663,548 | — | — |
| 1989-08-02 | $6.20 | $7.20 | 812,727 | — | — |
| 1989-08-01 | $6.26 | $7.28 | 1,373,640 | — | — |
| 1989-07-31 | $6.20 | $7.20 | 1,179,111 | — | — |
| 1989-07-28 | $6.16 | $7.15 | 743,508 | — | — |
| 1989-07-27 | $6.14 | $7.13 | 1,453,003 | — | — |
| 1989-07-26 | $5.89 | $6.84 | 556,139 | — | — |
| 1989-07-25 | $5.80 | $6.74 | 797,213 | — | — |
| 1989-07-24 | $5.87 | $6.81 | 725,010 | — | — |
| 1989-07-21 | $5.84 | $6.79 | 388,462 | — | — |
| 1989-07-20 | $5.76 | $6.69 | 633,116 | — | — |
| 1989-07-19 | $5.76 | $6.69 | 1,725,703 | — | — |
| 1989-07-18 | $5.66 | $6.57 | 529,884 | — | — |
| 1989-07-17 | $5.64 | $6.55 | 307,905 | — | — |
| 1989-07-14 | $5.57 | $6.47 | 468,422 | — | — |
| 1989-07-13 | $5.55 | $6.45 | 866,432 | — | — |
| 1989-07-12 | $5.51 | $6.40 | 296,568 | — | — |
| 1989-07-11 | $5.43 | $6.30 | 508,999 | — | — |
| 1989-07-10 | $5.40 | $6.28 | 455,294 | — | — |
| 1989-07-07 | $5.28 | $6.13 | 752,459 | — | — |
| 1989-07-06 | $5.28 | $6.13 | 924,910 | — | — |
| 1989-07-05 | $5.30 | $6.16 | 1,265,635 | — | — |
| 1989-07-03 | $5.34 | $6.20 | 176,031 | — | — |
| 1989-06-30 | $5.36 | $6.23 | 747,685 | — | — |
| 1989-06-29 | $5.36 | $6.23 | 406,364 | — | — |
| 1989-06-28 | $5.51 | $6.40 | 291,794 | — | — |
| 1989-06-27 | $5.53 | $6.42 | 432,022 | — | — |
| 1989-06-26 | $5.43 | $6.30 | 493,484 | — | — |
| 1989-06-23 | $5.45 | $6.33 | 1,342,611 | — | — |
| 1989-06-22 | $5.45 | $6.33 | 955,939 | — | — |
| 1989-06-21 | $5.45 | $6.33 | 1,161,806 | — | — |
| 1989-06-20 | $5.34 | $6.20 | 568,074 | — | — |
| 1989-06-19 | $5.34 | $6.20 | 292,988 | — | — |
| 1989-06-16 | $5.36 | $6.23 | 1,184,481 | — | — |
| 1989-06-15 | $5.36 | $6.23 | 625,955 | — | — |
| 1989-06-14 | $5.40 | $6.28 | 763,200 | — | — |
| 1989-06-13 | $5.43 | $6.30 | 488,710 | — | — |
| 1989-06-12 | $5.45 | $6.33 | 615,811 | — | — |
| 1989-06-09 | $5.45 | $6.33 | 827,048 | — | — |
| 1989-06-08 | $5.45 | $6.33 | 537,641 | — | — |
| 1989-06-07 | $5.38 | $6.25 | 730,380 | — | — |
| 1989-06-06 | $5.34 | $6.20 | 486,920 | — | — |
| 1989-06-05 | $5.32 | $6.18 | 352,659 | — | — |
| 1989-06-02 | $5.38 | $6.25 | 393,833 | — | — |
| 1989-06-01 | $5.28 | $6.13 | 301,342 | — | — |
| 1989-05-31 | $5.28 | $6.13 | 492,887 | — | — |
| 1989-05-30 | $5.22 | $6.06 | 464,842 | — | — |
| 1989-05-26 | $5.26 | $6.11 | 525,110 | — | — |
| 1989-05-25 | $5.24 | $6.08 | 285,827 | — | — |
| 1989-05-24 | $5.30 | $6.16 | 1,086,023 | — | — |
| 1989-05-23 | $5.20 | $6.03 | 1,130,777 | — | — |
| 1989-05-22 | $5.28 | $6.13 | 803,180 | — | — |
| 1989-05-19 | $5.20 | $6.00 | 523,917 | — | — |
| 1989-05-18 | $5.07 | $5.86 | 686,820 | — | — |
| 1989-05-17 | $5.07 | $5.86 | 1,086,023 | — | — |
| 1989-05-16 | $5.01 | $5.78 | 803,180 | — | — |
| 1989-05-15 | $5.07 | $5.86 | 590,749 | — | — |
| 1989-05-12 | $5.01 | $5.78 | 1,039,479 | — | — |
| 1989-05-11 | $4.96 | $5.74 | 235,703 | — | — |
| 1989-05-10 | $4.99 | $5.76 | 804,373 | — | — |
| 1989-05-09 | $5.01 | $5.78 | 365,190 | — | — |
| 1989-05-08 | $5.07 | $5.86 | 350,869 | — | — |
| 1989-05-05 | $5.03 | $5.81 | 555,543 | — | — |
| 1989-05-04 | $4.96 | $5.74 | 389,059 | — | — |
| 1989-05-03 | $4.92 | $5.69 | 865,238 | — | — |
| 1989-05-02 | $4.99 | $5.76 | 443,957 | — | — |
| 1989-05-01 | $5.05 | $5.83 | 231,526 | — | — |
| 1989-04-28 | $5.09 | $5.88 | 861,061 | — | — |
| 1989-04-27 | $5.05 | $5.83 | 656,984 | — | — |
| 1989-04-26 | $4.96 | $5.74 | 386,672 | — | — |
| 1989-04-25 | $5.01 | $5.78 | 617,004 | — | — |
| 1989-04-24 | $5.05 | $5.83 | 299,551 | — | — |
| 1989-04-21 | $4.99 | $5.76 | 301,342 | — | — |
| 1989-04-20 | $4.94 | $5.71 | 3,875,074 | — | — |
| 1989-04-19 | $4.96 | $5.74 | 495,871 | — | — |
| 1989-04-18 | $4.94 | $5.71 | 816,904 | — | — |
| 1989-04-17 | $4.92 | $5.69 | 265,539 | — | — |
| 1989-04-14 | $4.96 | $5.74 | 659,371 | — | — |
| 1989-04-13 | $4.84 | $5.59 | 855,094 | — | — |
| 1989-04-12 | $4.80 | $5.54 | 999,499 | — | — |
| 1989-04-11 | $4.76 | $5.49 | 678,466 | — | — |
| 1989-04-10 | $4.80 | $5.54 | 201,690 | — | — |
| 1989-04-07 | $4.78 | $5.52 | 497,064 | — | — |
| 1989-04-06 | $4.78 | $5.52 | 564,493 | — | — |
| 1989-04-05 | $4.76 | $5.49 | 228,542 | — | — |
| 1989-04-04 | $4.76 | $5.49 | 759,023 | — | — |
| 1989-04-03 | $4.69 | $5.42 | 833,612 | — | — |
| 1989-03-31 | $4.67 | $5.40 | 815,711 | — | — |
| 1989-03-30 | $4.65 | $5.37 | 957,132 | — | — |
| 1989-03-29 | $4.65 | $5.37 | 294,181 | — | — |
| 1989-03-28 | $4.69 | $5.42 | 549,575 | — | — |
| 1989-03-27 | $4.69 | $5.42 | 131,874 | — | — |
| 1989-03-23 | $4.71 | $5.44 | 1,487,016 | — | — |
| 1989-03-22 | $4.63 | $5.35 | 1,522,223 | — | — |
| 1989-03-21 | $4.71 | $5.44 | 393,833 | — | — |
| 1989-03-20 | $4.73 | $5.47 | 815,114 | — | — |
| 1989-03-17 | $4.78 | $5.52 | 1,187,465 | — | — |
| 1989-03-16 | $4.84 | $5.59 | 816,904 | — | — |
| 1989-03-15 | $4.90 | $5.66 | 1,446,440 | — | — |
| 1989-03-14 | $4.90 | $5.66 | 519,740 | — | — |
| 1989-03-13 | $4.86 | $5.61 | 261,958 | — | — |
| 1989-03-10 | $4.84 | $5.59 | 640,873 | — | — |
| 1989-03-09 | $4.90 | $5.66 | 591,346 | — | — |
| 1989-03-08 | $4.88 | $5.64 | 981,001 | — | — |
| 1989-03-07 | $4.86 | $5.61 | 852,707 | — | — |
| 1989-03-06 | $4.84 | $5.59 | 1,599,796 | — | — |
| 1989-03-03 | $4.86 | $5.61 | 671,902 | — | — |
| 1989-03-02 | $4.82 | $5.57 | 2,030,625 | — | — |
| 1989-03-01 | $4.82 | $5.57 | 982,791 | — | — |
| 1989-02-28 | $4.78 | $5.52 | 883,140 | — | — |
| 1989-02-27 | $4.76 | $5.49 | 303,132 | — | — |
| 1989-02-24 | $4.78 | $5.52 | 848,530 | — | — |
| 1989-02-23 | $4.82 | $5.57 | 786,472 | — | — |
| 1989-02-22 | $4.76 | $5.49 | 975,034 | — | — |
| 1989-02-21 | $4.86 | $5.58 | 1,010,240 | — | — |
| 1989-02-17 | $4.92 | $5.65 | 2,542,607 | — | — |
| 1989-02-16 | $4.84 | $5.56 | 1,155,839 | — | — |
| 1989-02-15 | $4.90 | $5.63 | 1,558,622 | — | — |
| 1989-02-14 | $4.90 | $5.63 | 550,769 | — | — |
| 1989-02-13 | $4.94 | $5.68 | 220,785 | — | — |
| 1989-02-10 | $4.96 | $5.70 | 429,636 | — | — |
| 1989-02-09 | $4.90 | $5.63 | 720,833 | — | — |
| 1989-02-08 | $5.01 | $5.75 | 662,951 | — | — |
| 1989-02-07 | $5.01 | $5.75 | 1,131,970 | — | — |
| 1989-02-06 | $5.01 | $5.75 | 933,264 | — | — |
| 1989-02-03 | $5.03 | $5.77 | 1,355,739 | — | — |
| 1989-02-02 | $4.96 | $5.70 | 889,107 | — | — |
| 1989-02-01 | $5.03 | $5.77 | 717,849 | — | — |
| 1989-01-31 | $5.09 | $5.85 | 1,007,853 | — | — |
| 1989-01-30 | $4.94 | $5.68 | 802,583 | — | — |
| 1989-01-27 | $5.01 | $5.75 | 643,260 | — | — |
| 1989-01-26 | $4.99 | $5.73 | 507,209 | — | — |
| 1989-01-25 | $4.94 | $5.68 | 380,108 | — | — |
| 1989-01-24 | $4.92 | $5.65 | 1,220,881 | — | — |
| 1989-01-23 | $4.82 | $5.53 | 850,320 | — | — |
| 1989-01-20 | $4.92 | $5.65 | 550,172 | — | — |
| 1989-01-19 | $5.01 | $5.75 | 1,361,109 | — | — |
| 1989-01-18 | $4.99 | $5.73 | 851,514 | — | — |
| 1989-01-17 | $4.92 | $5.65 | 680,853 | — | — |
| 1989-01-16 | $4.99 | $5.73 | 1,091,990 | — | — |
| 1989-01-13 | $5.01 | $5.75 | 1,170,757 | — | — |
| 1989-01-12 | $5.05 | $5.80 | 686,223 | — | — |
| 1989-01-11 | $5.09 | $5.85 | 1,081,846 | — | — |
| 1989-01-10 | $5.17 | $5.94 | 1,208,947 | — | — |
| 1989-01-09 | $5.22 | $5.99 | 719,639 | — | — |
| 1989-01-06 | $5.13 | $5.89 | 535,254 | — | — |
| 1989-01-05 | $5.01 | $5.75 | 466,035 | — | — |
| 1989-01-04 | $4.96 | $5.70 | 581,201 | — | — |
| 1989-01-03 | $4.78 | $5.49 | 588,959 | — | — |