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 | $6.13 | $6.73 | 63,900 | — | — |
| 1989-12-28 | $6.13 | $6.73 | 23,400 | — | — |
| 1989-12-27 | $6.13 | $6.73 | 191,700 | — | — |
| 1989-12-26 | $6.07 | $6.67 | 23,400 | — | — |
| 1989-12-22 | $6.04 | $6.64 | 77,400 | — | — |
| 1989-12-21 | $6.01 | $6.61 | 647,100 | — | — |
| 1989-12-20 | $5.97 | $6.57 | 268,200 | — | — |
| 1989-12-19 | $5.94 | $6.54 | 243,900 | — | — |
| 1989-12-18 | $6.01 | $6.61 | 876,600 | — | — |
| 1989-12-15 | $6.03 | $6.63 | 215,100 | — | — |
| 1989-12-14 | $6.01 | $6.61 | 133,200 | — | — |
| 1989-12-13 | $6.06 | $6.66 | 278,100 | — | — |
| 1989-12-12 | $5.96 | $6.55 | 504,000 | — | — |
| 1989-12-11 | $5.74 | $6.31 | 251,100 | — | — |
| 1989-12-08 | $5.69 | $6.26 | 108,000 | — | — |
| 1989-12-07 | $5.72 | $6.29 | 542,700 | — | — |
| 1989-12-06 | $5.67 | $6.23 | 1,204,200 | — | — |
| 1989-12-05 | $5.64 | $6.20 | 794,700 | — | — |
| 1989-12-04 | $5.64 | $6.20 | 430,200 | — | — |
| 1989-12-01 | $5.65 | $6.21 | 707,400 | — | — |
| 1989-11-30 | $5.64 | $6.20 | 266,400 | — | — |
| 1989-11-29 | $5.64 | $6.20 | 117,000 | — | — |
| 1989-11-28 | $5.74 | $6.31 | 568,800 | — | — |
| 1989-11-27 | $5.78 | $6.35 | 46,800 | — | — |
| 1989-11-24 | $5.82 | $6.34 | 109,800 | — | — |
| 1989-11-22 | $5.76 | $6.28 | 1,145,700 | — | — |
| 1989-11-21 | $5.75 | $6.27 | 231,300 | — | — |
| 1989-11-20 | $5.75 | $6.27 | 779,400 | — | — |
| 1989-11-17 | $5.76 | $6.28 | 309,600 | — | — |
| 1989-11-16 | $5.74 | $6.25 | 135,000 | — | — |
| 1989-11-15 | $5.72 | $6.24 | 134,100 | — | — |
| 1989-11-14 | $5.69 | $6.21 | 435,600 | — | — |
| 1989-11-13 | $5.72 | $6.24 | 354,600 | — | — |
| 1989-11-10 | $5.78 | $6.30 | 34,200 | — | — |
| 1989-11-09 | $5.79 | $6.31 | 99,900 | — | — |
| 1989-11-08 | $5.72 | $6.24 | 351,900 | — | — |
| 1989-11-07 | $5.68 | $6.19 | 292,500 | — | — |
| 1989-11-06 | $5.68 | $6.19 | 388,800 | — | — |
| 1989-11-03 | $5.69 | $6.21 | 171,900 | — | — |
| 1989-11-02 | $5.72 | $6.24 | 176,400 | — | — |
| 1989-11-01 | $5.76 | $6.28 | 423,900 | — | — |
| 1989-10-31 | $5.74 | $6.25 | 378,000 | — | — |
| 1989-10-30 | $5.71 | $6.22 | 45,000 | — | — |
| 1989-10-27 | $5.71 | $6.22 | 188,100 | — | — |
| 1989-10-26 | $5.72 | $6.24 | 320,400 | — | — |
| 1989-10-25 | $5.76 | $6.28 | 899,100 | — | — |
| 1989-10-24 | $5.74 | $6.25 | 313,200 | — | — |
| 1989-10-23 | $5.78 | $6.30 | 496,800 | — | — |
| 1989-10-20 | $5.97 | $6.51 | 389,700 | — | — |
| 1989-10-19 | $5.97 | $6.51 | 435,600 | — | — |
| 1989-10-18 | $5.93 | $6.46 | 542,700 | — | — |
| 1989-10-17 | $5.76 | $6.28 | 675,000 | — | — |
| 1989-10-16 | $5.79 | $6.31 | 246,600 | — | — |
| 1989-10-13 | $5.90 | $6.43 | 434,700 | — | — |
| 1989-10-12 | $5.99 | $6.52 | 39,600 | — | — |
| 1989-10-11 | $5.99 | $6.52 | 614,700 | — | — |
| 1989-10-10 | $6.00 | $6.54 | 303,300 | — | — |
| 1989-10-09 | $5.99 | $6.52 | 9,000 | — | — |
| 1989-10-06 | $6.00 | $6.54 | 876,600 | — | — |
| 1989-10-05 | $6.00 | $6.54 | 288,000 | — | — |
| 1989-10-04 | $6.01 | $6.55 | 495,900 | — | — |
| 1989-10-03 | $5.85 | $6.37 | 408,600 | — | — |
| 1989-10-02 | $5.75 | $6.27 | 225,000 | — | — |
| 1989-09-29 | $5.68 | $6.19 | 496,800 | — | — |
| 1989-09-28 | $5.61 | $6.12 | 486,900 | — | — |
| 1989-09-27 | $5.57 | $6.07 | 272,700 | — | — |
| 1989-09-26 | $5.54 | $6.04 | 180,000 | — | — |
| 1989-09-25 | $5.54 | $6.04 | 72,000 | — | — |
| 1989-09-22 | $5.54 | $6.04 | 45,000 | — | — |
| 1989-09-21 | $5.54 | $6.04 | 416,700 | — | — |
| 1989-09-20 | $5.54 | $6.04 | 346,500 | — | — |
| 1989-09-19 | $5.53 | $6.02 | 85,500 | — | — |
| 1989-09-18 | $5.53 | $6.02 | 431,100 | — | — |
| 1989-09-15 | $5.54 | $6.04 | 525,600 | — | — |
| 1989-09-14 | $5.54 | $6.04 | 1,173,600 | — | — |
| 1989-09-13 | $5.61 | $6.12 | 1,278,900 | — | — |
| 1989-09-12 | $5.53 | $6.02 | 531,000 | — | — |
| 1989-09-11 | $5.39 | $5.87 | 581,400 | — | — |
| 1989-09-08 | $5.38 | $5.86 | 1,154,700 | — | — |
| 1989-09-07 | $5.38 | $5.86 | 508,500 | — | — |
| 1989-09-06 | $5.36 | $5.84 | 576,900 | — | — |
| 1989-09-05 | $5.33 | $5.81 | 489,600 | — | — |
| 1989-09-01 | $5.28 | $5.75 | 1,372,500 | — | — |
| 1989-08-31 | $5.25 | $5.72 | 507,600 | — | — |
| 1989-08-30 | $5.25 | $5.72 | 325,800 | — | — |
| 1989-08-29 | $5.22 | $5.69 | 680,400 | — | — |
| 1989-08-28 | $5.25 | $5.72 | 535,500 | — | — |
| 1989-08-25 | $5.25 | $5.67 | 290,700 | — | — |
| 1989-08-24 | $5.26 | $5.68 | 319,500 | — | — |
| 1989-08-23 | $5.25 | $5.67 | 316,800 | — | — |
| 1989-08-22 | $5.24 | $5.65 | 481,500 | — | — |
| 1989-08-21 | $5.29 | $5.71 | 208,800 | — | — |
| 1989-08-18 | $5.29 | $5.71 | 237,600 | — | — |
| 1989-08-17 | $5.31 | $5.73 | 504,000 | — | — |
| 1989-08-16 | $5.36 | $5.79 | 801,000 | — | — |
| 1989-08-15 | $5.39 | $5.82 | 69,300 | — | — |
| 1989-08-14 | $5.38 | $5.80 | 126,900 | — | — |
| 1989-08-11 | $5.42 | $5.85 | 1,058,400 | — | — |
| 1989-08-10 | $5.46 | $5.89 | 1,169,100 | — | — |
| 1989-08-09 | $5.36 | $5.79 | 1,309,500 | — | — |
| 1989-08-08 | $5.33 | $5.76 | 139,500 | — | — |
| 1989-08-07 | $5.35 | $5.77 | 221,400 | — | — |
| 1989-08-04 | $5.29 | $5.71 | 91,800 | — | — |
| 1989-08-03 | $5.32 | $5.74 | 117,000 | — | — |
| 1989-08-02 | $5.33 | $5.76 | 182,700 | — | — |
| 1989-08-01 | $5.39 | $5.82 | 455,400 | — | — |
| 1989-07-31 | $5.39 | $5.82 | 157,500 | — | — |
| 1989-07-28 | $5.40 | $5.83 | 340,200 | — | — |
| 1989-07-27 | $5.43 | $5.86 | 257,400 | — | — |
| 1989-07-26 | $5.44 | $5.88 | 271,800 | — | — |
| 1989-07-25 | $5.43 | $5.86 | 1,554,300 | — | — |
| 1989-07-24 | $5.46 | $5.89 | 962,100 | — | — |
| 1989-07-21 | $5.50 | $5.94 | 1,071,000 | — | — |
| 1989-07-20 | $5.46 | $5.89 | 612,900 | — | — |
| 1989-07-19 | $5.44 | $5.88 | 891,900 | — | — |
| 1989-07-18 | $5.40 | $5.83 | 263,700 | — | — |
| 1989-07-17 | $5.42 | $5.85 | 119,700 | — | — |
| 1989-07-14 | $5.42 | $5.85 | 88,200 | — | — |
| 1989-07-13 | $5.43 | $5.86 | 90,900 | — | — |
| 1989-07-12 | $5.43 | $5.86 | 181,800 | — | — |
| 1989-07-11 | $5.46 | $5.89 | 185,400 | — | — |
| 1989-07-10 | $5.39 | $5.82 | 199,800 | — | — |
| 1989-07-07 | $5.32 | $5.74 | 468,000 | — | — |
| 1989-07-06 | $5.31 | $5.73 | 114,300 | — | — |
| 1989-07-05 | $5.29 | $5.71 | 128,700 | — | — |
| 1989-07-03 | $5.25 | $5.67 | 198,000 | — | — |
| 1989-06-30 | $5.24 | $5.65 | 243,000 | — | — |
| 1989-06-29 | $5.36 | $5.79 | 1,134,900 | — | — |
| 1989-06-28 | $5.29 | $5.71 | 532,800 | — | — |
| 1989-06-27 | $5.11 | $5.52 | 436,500 | — | — |
| 1989-06-26 | $5.03 | $5.43 | 57,600 | — | — |
| 1989-06-23 | $5.04 | $5.44 | 216,000 | — | — |
| 1989-06-22 | $5.00 | $5.40 | 135,900 | — | — |
| 1989-06-21 | $4.99 | $5.38 | 183,600 | — | — |
| 1989-06-20 | $4.93 | $5.32 | 144,000 | — | — |
| 1989-06-19 | $4.96 | $5.35 | 194,400 | — | — |
| 1989-06-16 | $4.96 | $5.35 | 205,200 | — | — |
| 1989-06-15 | $4.93 | $5.32 | 228,600 | — | — |
| 1989-06-14 | $4.96 | $5.35 | 288,900 | — | — |
| 1989-06-13 | $4.94 | $5.34 | 95,400 | — | — |
| 1989-06-12 | $4.99 | $5.38 | 183,600 | — | — |
| 1989-06-09 | $5.01 | $5.41 | 757,800 | — | — |
| 1989-06-08 | $5.00 | $5.40 | 267,300 | — | — |
| 1989-06-07 | $5.00 | $5.40 | 344,700 | — | — |
| 1989-06-06 | $5.01 | $5.41 | 846,900 | — | — |
| 1989-06-05 | $5.06 | $5.46 | 568,800 | — | — |
| 1989-06-02 | $5.06 | $5.46 | 187,200 | — | — |
| 1989-06-01 | $5.06 | $5.46 | 321,300 | — | — |
| 1989-05-31 | $5.06 | $5.46 | 315,900 | — | — |
| 1989-05-30 | $5.03 | $5.43 | 463,500 | — | — |
| 1989-05-26 | $5.06 | $5.46 | 720,900 | — | — |
| 1989-05-25 | $5.03 | $5.37 | 650,700 | — | — |
| 1989-05-24 | $4.99 | $5.33 | 891,900 | — | — |
| 1989-05-23 | $5.13 | $5.48 | 558,900 | — | — |
| 1989-05-22 | $5.18 | $5.54 | 138,600 | — | — |
| 1989-05-19 | $5.17 | $5.52 | 918,900 | — | — |
| 1989-05-18 | $5.18 | $5.54 | 461,700 | — | — |
| 1989-05-17 | $5.15 | $5.51 | 424,800 | — | — |
| 1989-05-16 | $5.13 | $5.48 | 240,300 | — | — |
| 1989-05-15 | $5.06 | $5.40 | 110,700 | — | — |
| 1989-05-12 | $5.00 | $5.34 | 177,300 | — | — |
| 1989-05-11 | $5.03 | $5.37 | 237,600 | — | — |
| 1989-05-10 | $5.00 | $5.34 | 179,100 | — | — |
| 1989-05-09 | $5.03 | $5.37 | 474,300 | — | — |
| 1989-05-08 | $5.04 | $5.39 | 317,700 | — | — |
| 1989-05-05 | $5.07 | $5.42 | 187,200 | — | — |
| 1989-05-04 | $5.08 | $5.43 | 416,700 | — | — |
| 1989-05-03 | $5.10 | $5.45 | 476,100 | — | — |
| 1989-05-02 | $5.13 | $5.48 | 418,500 | — | — |
| 1989-05-01 | $5.13 | $5.48 | 158,400 | — | — |
| 1989-04-28 | $5.11 | $5.46 | 529,200 | — | — |
| 1989-04-27 | $5.06 | $5.40 | 522,000 | — | — |
| 1989-04-26 | $5.07 | $5.42 | 242,100 | — | — |
| 1989-04-25 | $5.06 | $5.40 | 1,062,900 | — | — |
| 1989-04-24 | $5.10 | $5.45 | 969,300 | — | — |
| 1989-04-21 | $5.17 | $5.52 | 1,202,400 | — | — |
| 1989-04-20 | $5.07 | $5.42 | 990,900 | — | — |
| 1989-04-19 | $5.07 | $5.42 | 1,767,600 | — | — |
| 1989-04-18 | $5.00 | $5.34 | 1,645,200 | — | — |
| 1989-04-17 | $4.94 | $5.28 | 1,875,600 | — | — |
| 1989-04-14 | $4.92 | $5.25 | 921,600 | — | — |
| 1989-04-13 | $4.88 | $5.21 | 357,300 | — | — |
| 1989-04-12 | $4.94 | $5.28 | 228,600 | — | — |
| 1989-04-11 | $4.97 | $5.31 | 208,800 | — | — |
| 1989-04-10 | $4.97 | $5.31 | 1,532,700 | — | — |
| 1989-04-07 | $4.97 | $5.31 | 449,100 | — | — |
| 1989-04-06 | $4.96 | $5.30 | 564,300 | — | — |
| 1989-04-05 | $4.99 | $5.33 | 680,400 | — | — |
| 1989-04-04 | $4.99 | $5.33 | 661,500 | — | — |
| 1989-04-03 | $5.01 | $5.36 | 713,700 | — | — |
| 1989-03-31 | $4.99 | $5.33 | 1,109,700 | — | — |
| 1989-03-30 | $4.94 | $5.28 | 398,700 | — | — |
| 1989-03-29 | $4.90 | $5.24 | 298,800 | — | — |
| 1989-03-28 | $4.88 | $5.21 | 1,066,500 | — | — |
| 1989-03-27 | $4.92 | $5.25 | 1,341,900 | — | — |
| 1989-03-23 | $4.89 | $5.23 | 1,226,700 | — | — |
| 1989-03-22 | $5.03 | $5.37 | 2,052,000 | — | — |
| 1989-03-21 | $5.10 | $5.45 | 1,399,500 | — | — |
| 1989-03-20 | $5.08 | $5.43 | 493,200 | — | — |
| 1989-03-17 | $5.08 | $5.43 | 917,100 | — | — |
| 1989-03-16 | $5.13 | $5.48 | 2,402,100 | — | — |
| 1989-03-15 | $5.10 | $5.45 | 1,081,800 | — | — |
| 1989-03-14 | $5.01 | $5.36 | 971,100 | — | — |
| 1989-03-13 | $4.96 | $5.30 | 931,500 | — | — |
| 1989-03-10 | $4.85 | $5.18 | 777,600 | — | — |
| 1989-03-09 | $4.85 | $5.18 | 809,100 | — | — |
| 1989-03-08 | $4.78 | $5.11 | 873,900 | — | — |
| 1989-03-07 | $4.72 | $5.05 | 973,800 | — | — |
| 1989-03-06 | $4.71 | $5.03 | 773,100 | — | — |
| 1989-03-03 | $4.69 | $5.02 | 1,323,000 | — | — |
| 1989-03-02 | $4.64 | $4.96 | 835,200 | — | — |
| 1989-03-01 | $4.53 | $4.84 | 18,270,900 | — | — |
| 1989-02-28 | $4.56 | $4.87 | 441,900 | — | — |
| 1989-02-27 | $4.57 | $4.88 | 222,300 | — | — |
| 1989-02-24 | $4.57 | $4.83 | 201,600 | — | — |
| 1989-02-23 | $4.58 | $4.85 | 583,200 | — | — |
| 1989-02-22 | $4.58 | $4.85 | 302,400 | — | — |
| 1989-02-21 | $4.64 | $4.90 | 402,300 | — | — |
| 1989-02-17 | $4.69 | $4.96 | 467,100 | — | — |
| 1989-02-16 | $4.71 | $4.98 | 332,100 | — | — |
| 1989-02-15 | $4.74 | $5.01 | 956,700 | — | — |
| 1989-02-14 | $4.68 | $4.95 | 251,100 | — | — |
| 1989-02-13 | $4.65 | $4.92 | 131,400 | — | — |
| 1989-02-10 | $4.65 | $4.92 | 608,400 | — | — |
| 1989-02-09 | $4.67 | $4.93 | 92,700 | — | — |
| 1989-02-08 | $4.71 | $4.98 | 329,400 | — | — |
| 1989-02-07 | $4.72 | $4.99 | 314,100 | — | — |
| 1989-02-06 | $4.72 | $4.99 | 475,200 | — | — |
| 1989-02-03 | $4.72 | $4.99 | 198,000 | — | — |
| 1989-02-02 | $4.72 | $4.99 | 219,600 | — | — |
| 1989-02-01 | $4.71 | $4.98 | 951,300 | — | — |
| 1989-01-31 | $4.69 | $4.96 | 876,600 | — | — |
| 1989-01-30 | $4.72 | $4.99 | 843,300 | — | — |
| 1989-01-27 | $4.72 | $4.99 | 366,300 | — | — |
| 1989-01-26 | $4.72 | $4.99 | 1,359,900 | — | — |
| 1989-01-25 | $4.69 | $4.96 | 1,648,800 | — | — |
| 1989-01-24 | $4.68 | $4.95 | 950,400 | — | — |
| 1989-01-23 | $4.78 | $5.05 | 1,284,300 | — | — |
| 1989-01-20 | $4.92 | $5.20 | 496,800 | — | — |
| 1989-01-19 | $5.03 | $5.31 | 69,300 | — | — |
| 1989-01-18 | $5.04 | $5.33 | 126,900 | — | — |
| 1989-01-17 | $5.04 | $5.33 | 123,300 | — | — |
| 1989-01-16 | $5.06 | $5.34 | 297,900 | — | — |
| 1989-01-13 | $5.06 | $5.34 | 272,700 | — | — |
| 1989-01-12 | $5.06 | $5.34 | 1,154,700 | — | — |
| 1989-01-11 | $5.01 | $5.30 | 591,300 | — | — |
| 1989-01-10 | $5.03 | $5.31 | 717,300 | — | — |
| 1989-01-09 | $5.10 | $5.39 | 2,350,800 | — | — |
| 1989-01-06 | $4.96 | $5.24 | 676,800 | — | — |
| 1989-01-05 | $4.85 | $5.12 | 299,700 | — | — |
| 1989-01-04 | $4.71 | $4.98 | 166,500 | — | — |
| 1989-01-03 | $4.67 | $4.93 | 293,400 | — | — |