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 | $5.65 | 299,363 | — | — |
| 1989-12-28 | $5.44 | $5.53 | 157,613 | — | — |
| 1989-12-27 | $5.56 | $5.65 | 229,500 | — | — |
| 1989-12-26 | $5.37 | $5.46 | 194,400 | — | — |
| 1989-12-22 | $5.30 | $5.38 | 326,700 | — | — |
| 1989-12-21 | $5.33 | $5.42 | 975,713 | — | — |
| 1989-12-20 | $5.41 | $5.50 | 752,288 | — | — |
| 1989-12-19 | $5.52 | $5.61 | 964,575 | — | — |
| 1989-12-18 | $5.63 | $5.72 | 968,288 | — | — |
| 1989-12-15 | $5.89 | $5.99 | 578,475 | — | — |
| 1989-12-14 | $5.93 | $6.02 | 349,988 | — | — |
| 1989-12-13 | $5.93 | $6.02 | 663,863 | — | — |
| 1989-12-12 | $6.00 | $6.10 | 238,613 | — | — |
| 1989-12-11 | $5.96 | $6.06 | 232,200 | — | — |
| 1989-12-08 | $5.96 | $6.06 | 198,788 | — | — |
| 1989-12-07 | $5.89 | $5.99 | 406,688 | — | — |
| 1989-12-06 | $5.93 | $6.02 | 549,788 | — | — |
| 1989-12-05 | $6.11 | $6.21 | 327,038 | — | — |
| 1989-12-04 | $6.26 | $6.36 | 153,900 | — | — |
| 1989-12-01 | $6.30 | $6.40 | 298,013 | — | — |
| 1989-11-30 | $6.22 | $6.33 | 450,225 | — | — |
| 1989-11-29 | $6.11 | $6.21 | 339,188 | — | — |
| 1989-11-28 | $6.30 | $6.40 | 293,625 | — | — |
| 1989-11-27 | $6.26 | $6.36 | 144,788 | — | — |
| 1989-11-24 | $6.30 | $6.40 | 142,425 | — | — |
| 1989-11-22 | $6.30 | $6.40 | 239,625 | — | — |
| 1989-11-21 | $6.33 | $6.44 | 643,950 | — | — |
| 1989-11-20 | $6.33 | $6.44 | 684,113 | — | — |
| 1989-11-17 | $6.48 | $6.59 | 381,713 | — | — |
| 1989-11-16 | $6.44 | $6.55 | 152,213 | — | — |
| 1989-11-15 | $6.56 | $6.66 | 731,700 | — | — |
| 1989-11-14 | $6.67 | $6.78 | 479,250 | — | — |
| 1989-11-13 | $6.59 | $6.70 | 469,125 | — | — |
| 1989-11-10 | $6.59 | $6.70 | 377,663 | — | — |
| 1989-11-09 | $6.56 | $6.66 | 367,200 | — | — |
| 1989-11-08 | $6.78 | $6.89 | 269,325 | — | — |
| 1989-11-07 | $6.81 | $6.93 | 407,363 | — | — |
| 1989-11-06 | $6.81 | $6.93 | 385,763 | — | — |
| 1989-11-03 | $7.11 | $7.23 | 817,763 | — | — |
| 1989-11-02 | $7.15 | $7.27 | 833,625 | — | — |
| 1989-11-01 | $7.15 | $7.27 | 903,150 | — | — |
| 1989-10-31 | $6.89 | $7.00 | 483,300 | — | — |
| 1989-10-30 | $6.67 | $6.78 | 199,125 | — | — |
| 1989-10-27 | $6.59 | $6.69 | 310,163 | — | — |
| 1989-10-26 | $6.63 | $6.73 | 659,138 | — | — |
| 1989-10-25 | $6.67 | $6.76 | 490,388 | — | — |
| 1989-10-24 | $6.70 | $6.80 | 1,308,825 | — | — |
| 1989-10-23 | $6.78 | $6.88 | 1,025,325 | — | — |
| 1989-10-20 | $6.74 | $6.84 | 1,006,425 | — | — |
| 1989-10-19 | $6.48 | $6.58 | 939,600 | — | — |
| 1989-10-18 | $6.19 | $6.28 | 353,363 | — | — |
| 1989-10-17 | $6.19 | $6.28 | 1,390,500 | — | — |
| 1989-10-16 | $6.30 | $6.39 | 1,077,300 | — | — |
| 1989-10-13 | $5.96 | $6.05 | 577,125 | — | — |
| 1989-10-12 | $6.78 | $6.88 | 444,150 | — | — |
| 1989-10-11 | $6.70 | $6.80 | 519,413 | — | — |
| 1989-10-10 | $6.70 | $6.80 | 936,900 | — | — |
| 1989-10-09 | $6.63 | $6.73 | 919,013 | — | — |
| 1989-10-06 | $6.67 | $6.76 | 500,175 | — | — |
| 1989-10-05 | $6.74 | $6.84 | 276,075 | — | — |
| 1989-10-04 | $6.78 | $6.88 | 499,163 | — | — |
| 1989-10-03 | $6.78 | $6.88 | 686,475 | — | — |
| 1989-10-02 | $6.67 | $6.76 | 628,088 | — | — |
| 1989-09-29 | $6.56 | $6.65 | 335,475 | — | — |
| 1989-09-28 | $6.52 | $6.61 | 418,838 | — | — |
| 1989-09-27 | $6.48 | $6.58 | 579,488 | — | — |
| 1989-09-26 | $6.37 | $6.46 | 401,288 | — | — |
| 1989-09-25 | $6.41 | $6.50 | 774,900 | — | — |
| 1989-09-22 | $6.41 | $6.50 | 464,063 | — | — |
| 1989-09-21 | $6.41 | $6.50 | 520,425 | — | — |
| 1989-09-20 | $6.19 | $6.28 | 404,663 | — | — |
| 1989-09-19 | $6.11 | $6.20 | 197,438 | — | — |
| 1989-09-18 | $6.07 | $6.16 | 267,975 | — | — |
| 1989-09-15 | $6.26 | $6.35 | 745,875 | — | — |
| 1989-09-14 | $6.15 | $6.24 | 369,225 | — | — |
| 1989-09-13 | $6.30 | $6.39 | 560,588 | — | — |
| 1989-09-12 | $6.41 | $6.50 | 352,013 | — | — |
| 1989-09-11 | $6.52 | $6.61 | 242,663 | — | — |
| 1989-09-08 | $6.52 | $6.61 | 254,475 | — | — |
| 1989-09-07 | $6.48 | $6.58 | 257,513 | — | — |
| 1989-09-06 | $6.63 | $6.73 | 211,950 | — | — |
| 1989-09-05 | $6.67 | $6.76 | 211,950 | — | — |
| 1989-09-01 | $6.70 | $6.80 | 575,100 | — | — |
| 1989-08-31 | $6.67 | $6.76 | 357,750 | — | — |
| 1989-08-30 | $6.52 | $6.61 | 696,263 | — | — |
| 1989-08-29 | $6.52 | $6.61 | 336,150 | — | — |
| 1989-08-28 | $6.56 | $6.65 | 368,550 | — | — |
| 1989-08-25 | $6.56 | $6.65 | 249,075 | — | — |
| 1989-08-24 | $6.63 | $6.73 | 516,038 | — | — |
| 1989-08-23 | $6.59 | $6.69 | 1,263,600 | — | — |
| 1989-08-22 | $6.41 | $6.50 | 558,563 | — | — |
| 1989-08-21 | $6.30 | $6.39 | 418,163 | — | — |
| 1989-08-18 | $6.37 | $6.46 | 826,538 | — | — |
| 1989-08-17 | $6.22 | $6.31 | 659,475 | — | — |
| 1989-08-16 | $6.22 | $6.31 | 214,988 | — | — |
| 1989-08-15 | $6.26 | $6.35 | 287,888 | — | — |
| 1989-08-14 | $6.30 | $6.39 | 204,525 | — | — |
| 1989-08-11 | $6.26 | $6.35 | 665,213 | — | — |
| 1989-08-10 | $6.41 | $6.50 | 675,675 | — | — |
| 1989-08-09 | $6.22 | $6.31 | 621,338 | — | — |
| 1989-08-08 | $6.19 | $6.28 | 283,163 | — | — |
| 1989-08-07 | $6.26 | $6.35 | 276,750 | — | — |
| 1989-08-04 | $6.15 | $6.24 | 234,563 | — | — |
| 1989-08-03 | $6.19 | $6.28 | 335,475 | — | — |
| 1989-08-02 | $6.22 | $6.31 | 408,038 | — | — |
| 1989-08-01 | $6.30 | $6.39 | 400,275 | — | — |
| 1989-07-31 | $6.41 | $6.50 | 459,675 | — | — |
| 1989-07-28 | $6.37 | $6.45 | 369,225 | — | — |
| 1989-07-27 | $6.44 | $6.53 | 573,750 | — | — |
| 1989-07-26 | $6.41 | $6.49 | 1,069,200 | — | — |
| 1989-07-25 | $6.30 | $6.38 | 517,050 | — | — |
| 1989-07-24 | $6.07 | $6.15 | 621,338 | — | — |
| 1989-07-21 | $6.11 | $6.19 | 927,113 | — | — |
| 1989-07-20 | $6.00 | $6.08 | 294,638 | — | — |
| 1989-07-19 | $6.22 | $6.30 | 681,075 | — | — |
| 1989-07-18 | $6.19 | $6.26 | 680,738 | — | — |
| 1989-07-17 | $6.15 | $6.23 | 773,213 | — | — |
| 1989-07-14 | $5.96 | $6.04 | 778,950 | — | — |
| 1989-07-13 | $5.81 | $5.89 | 731,025 | — | — |
| 1989-07-12 | $5.93 | $6.00 | 648,000 | — | — |
| 1989-07-11 | $6.00 | $6.08 | 581,513 | — | — |
| 1989-07-10 | $6.00 | $6.08 | 495,788 | — | — |
| 1989-07-07 | $6.19 | $6.26 | 349,988 | — | — |
| 1989-07-06 | $6.15 | $6.23 | 415,125 | — | — |
| 1989-07-05 | $6.15 | $6.23 | 603,788 | — | — |
| 1989-07-03 | $6.22 | $6.30 | 440,100 | — | — |
| 1989-06-30 | $6.15 | $6.23 | 721,913 | — | — |
| 1989-06-29 | $6.07 | $6.15 | 876,488 | — | — |
| 1989-06-28 | $6.37 | $6.45 | 885,263 | — | — |
| 1989-06-27 | $6.44 | $6.53 | 1,476,900 | — | — |
| 1989-06-26 | $6.59 | $6.68 | 4,036,163 | — | — |
| 1989-06-23 | $6.52 | $6.60 | 2,300,063 | — | — |
| 1989-06-22 | $6.30 | $6.38 | 1,800,563 | — | — |
| 1989-06-21 | $6.00 | $6.08 | 629,100 | — | — |
| 1989-06-20 | $6.07 | $6.15 | 896,063 | — | — |
| 1989-06-19 | $6.19 | $6.26 | 533,250 | — | — |
| 1989-06-16 | $6.22 | $6.30 | 1,278,450 | — | — |
| 1989-06-15 | $5.89 | $5.96 | 518,400 | — | — |
| 1989-06-14 | $6.04 | $6.11 | 590,963 | — | — |
| 1989-06-13 | $6.19 | $6.26 | 291,938 | — | — |
| 1989-06-12 | $6.30 | $6.38 | 548,775 | — | — |
| 1989-06-09 | $6.30 | $6.38 | 1,542,038 | — | — |
| 1989-06-08 | $6.37 | $6.45 | 1,046,250 | — | — |
| 1989-06-07 | $6.30 | $6.38 | 893,363 | — | — |
| 1989-06-06 | $6.33 | $6.41 | 788,400 | — | — |
| 1989-06-05 | $6.30 | $6.38 | 1,857,938 | — | — |
| 1989-06-02 | $6.41 | $6.49 | 3,099,600 | — | — |
| 1989-06-01 | $6.37 | $6.45 | 2,287,913 | — | — |
| 1989-05-31 | $6.37 | $6.45 | 3,716,550 | — | — |
| 1989-05-30 | $6.11 | $6.19 | 1,908,900 | — | — |
| 1989-05-26 | $5.74 | $5.81 | 233,213 | — | — |
| 1989-05-25 | $5.74 | $5.81 | 407,025 | — | — |
| 1989-05-24 | $5.74 | $5.81 | 388,463 | — | — |
| 1989-05-23 | $5.67 | $5.74 | 186,975 | — | — |
| 1989-05-22 | $5.67 | $5.74 | 463,725 | — | — |
| 1989-05-19 | $5.44 | $5.51 | 300,038 | — | — |
| 1989-05-18 | $5.44 | $5.51 | 160,313 | — | — |
| 1989-05-17 | $5.41 | $5.48 | 229,838 | — | — |
| 1989-05-16 | $5.41 | $5.48 | 606,825 | — | — |
| 1989-05-15 | $5.48 | $5.55 | 167,738 | — | — |
| 1989-05-12 | $5.52 | $5.59 | 346,950 | — | — |
| 1989-05-11 | $5.33 | $5.40 | 180,563 | — | — |
| 1989-05-10 | $5.26 | $5.33 | 94,163 | — | — |
| 1989-05-09 | $5.30 | $5.36 | 375,300 | — | — |
| 1989-05-08 | $5.22 | $5.29 | 72,225 | — | — |
| 1989-05-05 | $5.22 | $5.29 | 167,063 | — | — |
| 1989-05-04 | $5.22 | $5.29 | 180,563 | — | — |
| 1989-05-03 | $5.30 | $5.36 | 66,150 | — | — |
| 1989-05-02 | $5.26 | $5.33 | 431,663 | — | — |
| 1989-05-01 | $5.30 | $5.36 | 114,075 | — | — |
| 1989-04-28 | $5.41 | $5.46 | 122,175 | — | — |
| 1989-04-27 | $5.52 | $5.58 | 239,963 | — | — |
| 1989-04-26 | $5.52 | $5.58 | 581,513 | — | — |
| 1989-04-25 | $5.44 | $5.50 | 277,088 | — | — |
| 1989-04-24 | $5.52 | $5.58 | 379,350 | — | — |
| 1989-04-21 | $5.52 | $5.58 | 285,863 | — | — |
| 1989-04-20 | $5.56 | $5.61 | 408,713 | — | — |
| 1989-04-19 | $5.48 | $5.54 | 492,075 | — | — |
| 1989-04-18 | $5.33 | $5.39 | 330,413 | — | — |
| 1989-04-17 | $5.33 | $5.39 | 134,663 | — | — |
| 1989-04-14 | $5.41 | $5.46 | 267,975 | — | — |
| 1989-04-13 | $5.19 | $5.24 | 214,313 | — | — |
| 1989-04-12 | $5.22 | $5.28 | 123,188 | — | — |
| 1989-04-11 | $5.26 | $5.32 | 257,850 | — | — |
| 1989-04-10 | $5.30 | $5.35 | 169,425 | — | — |
| 1989-04-07 | $5.30 | $5.35 | 163,688 | — | — |
| 1989-04-06 | $5.22 | $5.28 | 165,375 | — | — |
| 1989-04-05 | $5.26 | $5.32 | 84,713 | — | — |
| 1989-04-04 | $5.26 | $5.32 | 118,463 | — | — |
| 1989-04-03 | $5.22 | $5.28 | 143,775 | — | — |
| 1989-03-31 | $5.30 | $5.35 | 346,613 | — | — |
| 1989-03-30 | $5.22 | $5.28 | 319,275 | — | — |
| 1989-03-29 | $5.26 | $5.32 | 77,288 | — | — |
| 1989-03-28 | $5.33 | $5.39 | 53,663 | — | — |
| 1989-03-27 | $5.33 | $5.39 | 95,175 | — | — |
| 1989-03-23 | $5.26 | $5.32 | 396,563 | — | — |
| 1989-03-22 | $5.26 | $5.32 | 113,738 | — | — |
| 1989-03-21 | $5.22 | $5.28 | 330,750 | — | — |
| 1989-03-20 | $5.26 | $5.32 | 567,000 | — | — |
| 1989-03-17 | $5.19 | $5.24 | 933,525 | — | — |
| 1989-03-16 | $5.48 | $5.54 | 174,488 | — | — |
| 1989-03-15 | $5.59 | $5.65 | 156,600 | — | — |
| 1989-03-14 | $5.52 | $5.58 | 293,963 | — | — |
| 1989-03-13 | $5.56 | $5.61 | 350,325 | — | — |
| 1989-03-10 | $5.41 | $5.46 | 348,638 | — | — |
| 1989-03-09 | $5.52 | $5.58 | 1,090,463 | — | — |
| 1989-03-08 | $5.48 | $5.54 | 2,574,788 | — | — |
| 1989-03-07 | $5.85 | $5.91 | 2,280,825 | — | — |
| 1989-03-06 | $5.41 | $5.46 | 834,300 | — | — |
| 1989-03-03 | $5.22 | $5.28 | 382,050 | — | — |
| 1989-03-02 | $5.26 | $5.32 | 1,189,688 | — | — |
| 1989-03-01 | $5.11 | $5.17 | 611,213 | — | — |
| 1989-02-28 | $5.07 | $5.13 | 956,138 | — | — |
| 1989-02-27 | $4.93 | $4.98 | 326,700 | — | — |
| 1989-02-24 | $4.85 | $4.90 | 271,013 | — | — |
| 1989-02-23 | $4.96 | $5.02 | 89,438 | — | — |
| 1989-02-22 | $4.93 | $4.98 | 390,825 | — | — |
| 1989-02-21 | $5.04 | $5.09 | 257,175 | — | — |
| 1989-02-17 | $5.11 | $5.17 | 511,988 | — | — |
| 1989-02-16 | $4.89 | $4.94 | 96,188 | — | — |
| 1989-02-15 | $4.93 | $4.98 | 400,613 | — | — |
| 1989-02-14 | $4.81 | $4.87 | 82,688 | — | — |
| 1989-02-13 | $4.89 | $4.94 | 112,725 | — | — |
| 1989-02-10 | $4.81 | $4.87 | 477,900 | — | — |
| 1989-02-09 | $4.81 | $4.87 | 287,888 | — | — |
| 1989-02-08 | $4.93 | $4.98 | 307,125 | — | — |
| 1989-02-07 | $4.89 | $4.94 | 576,450 | — | — |
| 1989-02-06 | $4.85 | $4.90 | 275,400 | — | — |
| 1989-02-03 | $4.85 | $4.90 | 516,375 | — | — |
| 1989-02-02 | $4.96 | $5.02 | 156,600 | — | — |
| 1989-02-01 | $4.96 | $5.02 | 121,500 | — | — |
| 1989-01-31 | $5.00 | $5.04 | 188,325 | — | — |
| 1989-01-30 | $5.04 | $5.08 | 307,800 | — | — |
| 1989-01-27 | $4.93 | $4.97 | 198,113 | — | — |
| 1989-01-26 | $5.04 | $5.08 | 212,625 | — | — |
| 1989-01-25 | $5.04 | $5.08 | 103,275 | — | — |
| 1989-01-24 | $5.04 | $5.08 | 477,225 | — | — |
| 1989-01-23 | $5.04 | $5.08 | 141,413 | — | — |
| 1989-01-20 | $5.15 | $5.19 | 200,138 | — | — |
| 1989-01-19 | $5.11 | $5.16 | 242,325 | — | — |
| 1989-01-18 | $5.22 | $5.27 | 420,188 | — | — |
| 1989-01-17 | $5.04 | $5.08 | 283,163 | — | — |
| 1989-01-16 | $5.11 | $5.16 | 691,200 | — | — |
| 1989-01-13 | $4.85 | $4.89 | 215,663 | — | — |
| 1989-01-12 | $4.81 | $4.86 | 333,450 | — | — |
| 1989-01-11 | $4.81 | $4.86 | 202,838 | — | — |
| 1989-01-10 | $4.78 | $4.82 | 690,188 | — | — |
| 1989-01-09 | $4.67 | $4.71 | 77,288 | — | — |
| 1989-01-06 | $4.63 | $4.67 | 233,213 | — | — |
| 1989-01-05 | $4.59 | $4.63 | 241,313 | — | — |
| 1989-01-04 | $4.67 | $4.71 | 115,763 | — | — |
| 1989-01-03 | $4.59 | $4.63 | 356,400 | — | — |