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
- 1973-03-13 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 | $5.61 | $5.82 | 174,400 | — | — |
| 1989-12-28 | $5.58 | $5.79 | 147,200 | — | — |
| 1989-12-27 | $5.44 | $5.64 | 247,200 | — | — |
| 1989-12-26 | $5.28 | $5.48 | 16,800 | — | — |
| 1989-12-22 | $5.25 | $5.45 | 124,000 | — | — |
| 1989-12-21 | $5.22 | $5.41 | 984,800 | — | — |
| 1989-12-20 | $5.17 | $5.37 | 2,066,400 | — | — |
| 1989-12-19 | $5.23 | $5.43 | 648,800 | — | — |
| 1989-12-18 | $5.27 | $5.46 | 599,200 | — | — |
| 1989-12-15 | $5.33 | $5.53 | 864,000 | — | — |
| 1989-12-14 | $5.33 | $5.53 | 136,000 | — | — |
| 1989-12-13 | $5.31 | $5.51 | 594,400 | — | — |
| 1989-12-12 | $5.34 | $5.54 | 658,400 | — | — |
| 1989-12-11 | $5.22 | $5.41 | 179,200 | — | — |
| 1989-12-08 | $5.17 | $5.37 | 186,400 | — | — |
| 1989-12-07 | $5.14 | $5.33 | 204,000 | — | — |
| 1989-12-06 | $5.14 | $5.33 | 568,000 | — | — |
| 1989-12-05 | $5.11 | $5.30 | 351,200 | — | — |
| 1989-12-04 | $5.16 | $5.35 | 724,000 | — | — |
| 1989-12-01 | $5.16 | $5.35 | 676,000 | — | — |
| 1989-11-30 | $5.14 | $5.33 | 245,600 | — | — |
| 1989-11-29 | $5.13 | $5.32 | 929,600 | — | — |
| 1989-11-28 | $5.09 | $5.28 | 294,400 | — | — |
| 1989-11-27 | $5.06 | $5.25 | 352,800 | — | — |
| 1989-11-24 | $5.06 | $5.25 | 247,200 | — | — |
| 1989-11-22 | $5.00 | $5.19 | 1,102,400 | — | — |
| 1989-11-21 | $5.11 | $5.30 | 597,600 | — | — |
| 1989-11-20 | $5.14 | $5.33 | 284,800 | — | — |
| 1989-11-17 | $5.25 | $5.45 | 369,600 | — | — |
| 1989-11-16 | $5.30 | $5.50 | 272,000 | — | — |
| 1989-11-15 | $5.22 | $5.41 | 471,200 | — | — |
| 1989-11-14 | $5.00 | $5.19 | 133,600 | — | — |
| 1989-11-13 | $5.00 | $5.19 | 768,000 | — | — |
| 1989-11-10 | $5.00 | $5.19 | 417,600 | — | — |
| 1989-11-09 | $4.98 | $5.17 | 1,575,200 | — | — |
| 1989-11-08 | $5.03 | $5.22 | 347,200 | — | — |
| 1989-11-07 | $4.98 | $5.17 | 834,400 | — | — |
| 1989-11-06 | $4.94 | $5.12 | 999,200 | — | — |
| 1989-11-03 | $4.97 | $5.15 | 404,800 | — | — |
| 1989-11-02 | $4.97 | $5.15 | 464,800 | — | — |
| 1989-11-01 | $5.03 | $5.22 | 752,000 | — | — |
| 1989-10-31 | $5.06 | $5.25 | 709,600 | — | — |
| 1989-10-30 | $4.94 | $5.10 | 609,600 | — | — |
| 1989-10-27 | $4.84 | $5.01 | 1,513,600 | — | — |
| 1989-10-26 | $5.09 | $5.26 | 492,000 | — | — |
| 1989-10-25 | $5.19 | $5.36 | 564,000 | — | — |
| 1989-10-24 | $5.30 | $5.47 | 625,600 | — | — |
| 1989-10-23 | $5.36 | $5.54 | 692,800 | — | — |
| 1989-10-20 | $5.34 | $5.52 | 552,000 | — | — |
| 1989-10-19 | $5.30 | $5.47 | 705,600 | — | — |
| 1989-10-18 | $5.23 | $5.41 | 900,800 | — | — |
| 1989-10-17 | $5.27 | $5.44 | 850,400 | — | — |
| 1989-10-16 | $5.22 | $5.39 | 1,560,000 | — | — |
| 1989-10-13 | $5.39 | $5.57 | 791,200 | — | — |
| 1989-10-12 | $5.77 | $5.96 | 324,800 | — | — |
| 1989-10-11 | $5.80 | $5.99 | 372,800 | — | — |
| 1989-10-10 | $5.70 | $5.89 | 216,000 | — | — |
| 1989-10-09 | $5.67 | $5.86 | 156,000 | — | — |
| 1989-10-06 | $5.70 | $5.89 | 192,800 | — | — |
| 1989-10-05 | $5.72 | $5.91 | 514,400 | — | — |
| 1989-10-04 | $5.69 | $5.88 | 690,400 | — | — |
| 1989-10-03 | $5.56 | $5.75 | 288,000 | — | — |
| 1989-10-02 | $5.47 | $5.65 | 251,200 | — | — |
| 1989-09-29 | $5.39 | $5.57 | 469,600 | — | — |
| 1989-09-28 | $5.38 | $5.56 | 240,800 | — | — |
| 1989-09-27 | $5.41 | $5.59 | 139,200 | — | — |
| 1989-09-26 | $5.38 | $5.56 | 316,000 | — | — |
| 1989-09-25 | $5.38 | $5.56 | 881,600 | — | — |
| 1989-09-22 | $5.39 | $5.57 | 419,200 | — | — |
| 1989-09-21 | $5.38 | $5.56 | 306,400 | — | — |
| 1989-09-20 | $5.39 | $5.57 | 414,400 | — | — |
| 1989-09-19 | $5.39 | $5.57 | 152,000 | — | — |
| 1989-09-18 | $5.44 | $5.62 | 240,800 | — | — |
| 1989-09-15 | $5.47 | $5.65 | 1,312,800 | — | — |
| 1989-09-14 | $5.44 | $5.62 | 336,000 | — | — |
| 1989-09-13 | $5.45 | $5.64 | 506,400 | — | — |
| 1989-09-12 | $5.47 | $5.65 | 356,800 | — | — |
| 1989-09-11 | $5.47 | $5.65 | 400,800 | — | — |
| 1989-09-08 | $5.56 | $5.75 | 1,108,800 | — | — |
| 1989-09-07 | $5.72 | $5.91 | 780,800 | — | — |
| 1989-09-06 | $5.72 | $5.91 | 343,200 | — | — |
| 1989-09-05 | $5.83 | $6.02 | 530,400 | — | — |
| 1989-09-01 | $5.89 | $6.09 | 1,063,200 | — | — |
| 1989-08-31 | $5.64 | $5.83 | 248,800 | — | — |
| 1989-08-30 | $5.59 | $5.78 | 682,400 | — | — |
| 1989-08-29 | $5.61 | $5.80 | 416,800 | — | — |
| 1989-08-28 | $5.58 | $5.76 | 271,200 | — | — |
| 1989-08-25 | $5.45 | $5.64 | 716,000 | — | — |
| 1989-08-24 | $5.63 | $5.81 | 959,200 | — | — |
| 1989-08-23 | $5.38 | $5.56 | 488,800 | — | — |
| 1989-08-22 | $5.31 | $5.49 | 530,400 | — | — |
| 1989-08-21 | $5.33 | $5.51 | 516,000 | — | — |
| 1989-08-18 | $5.47 | $5.65 | 730,400 | — | — |
| 1989-08-17 | $5.38 | $5.56 | 863,200 | — | — |
| 1989-08-16 | $5.34 | $5.52 | 639,200 | — | — |
| 1989-08-15 | $5.36 | $5.54 | 531,200 | — | — |
| 1989-08-14 | $5.31 | $5.49 | 637,600 | — | — |
| 1989-08-11 | $5.33 | $5.51 | 1,835,200 | — | — |
| 1989-08-10 | $5.23 | $5.41 | 823,200 | — | — |
| 1989-08-09 | $5.31 | $5.49 | 643,200 | — | — |
| 1989-08-08 | $5.34 | $5.52 | 774,400 | — | — |
| 1989-08-07 | $5.38 | $5.56 | 1,458,400 | — | — |
| 1989-08-04 | $5.16 | $5.33 | 1,183,200 | — | — |
| 1989-08-03 | $5.06 | $5.23 | 693,600 | — | — |
| 1989-08-02 | $5.13 | $5.30 | 539,200 | — | — |
| 1989-08-01 | $5.08 | $5.25 | 600,000 | — | — |
| 1989-07-31 | $5.05 | $5.20 | 488,000 | — | — |
| 1989-07-28 | $5.02 | $5.16 | 995,200 | — | — |
| 1989-07-27 | $5.00 | $5.15 | 780,800 | — | — |
| 1989-07-26 | $4.92 | $5.07 | 498,400 | — | — |
| 1989-07-25 | $4.89 | $5.04 | 432,800 | — | — |
| 1989-07-24 | $4.81 | $4.96 | 546,400 | — | — |
| 1989-07-21 | $4.89 | $5.04 | 1,200,800 | — | — |
| 1989-07-20 | $4.81 | $4.96 | 303,200 | — | — |
| 1989-07-19 | $4.83 | $4.97 | 452,000 | — | — |
| 1989-07-18 | $4.75 | $4.89 | 742,400 | — | — |
| 1989-07-17 | $4.86 | $5.00 | 269,600 | — | — |
| 1989-07-14 | $4.88 | $5.02 | 1,136,000 | — | — |
| 1989-07-13 | $4.75 | $4.89 | 352,800 | — | — |
| 1989-07-12 | $4.75 | $4.89 | 774,400 | — | — |
| 1989-07-11 | $4.81 | $4.96 | 407,200 | — | — |
| 1989-07-10 | $4.78 | $4.92 | 453,600 | — | — |
| 1989-07-07 | $4.72 | $4.86 | 1,164,000 | — | — |
| 1989-07-06 | $4.63 | $4.76 | 1,103,200 | — | — |
| 1989-07-05 | $4.56 | $4.70 | 902,400 | — | — |
| 1989-07-03 | $4.63 | $4.76 | 160,800 | — | — |
| 1989-06-30 | $4.61 | $4.75 | 1,933,600 | — | — |
| 1989-06-29 | $4.63 | $4.76 | 1,294,400 | — | — |
| 1989-06-28 | $4.78 | $4.92 | 1,214,400 | — | — |
| 1989-06-27 | $4.88 | $5.02 | 1,066,400 | — | — |
| 1989-06-26 | $4.91 | $5.05 | 548,800 | — | — |
| 1989-06-23 | $4.94 | $5.08 | 729,600 | — | — |
| 1989-06-22 | $4.81 | $4.96 | 1,174,400 | — | — |
| 1989-06-21 | $4.75 | $4.89 | 1,598,400 | — | — |
| 1989-06-20 | $4.64 | $4.78 | 1,220,000 | — | — |
| 1989-06-19 | $4.72 | $4.86 | 520,000 | — | — |
| 1989-06-16 | $4.63 | $4.76 | 1,141,600 | — | — |
| 1989-06-15 | $4.59 | $4.73 | 264,000 | — | — |
| 1989-06-14 | $4.72 | $4.86 | 859,200 | — | — |
| 1989-06-13 | $4.75 | $4.89 | 774,400 | — | — |
| 1989-06-12 | $4.75 | $4.89 | 259,200 | — | — |
| 1989-06-09 | $4.84 | $4.99 | 256,800 | — | — |
| 1989-06-08 | $4.83 | $4.97 | 394,400 | — | — |
| 1989-06-07 | $4.88 | $5.02 | 980,800 | — | — |
| 1989-06-06 | $4.91 | $5.05 | 1,102,400 | — | — |
| 1989-06-05 | $4.81 | $4.96 | 556,000 | — | — |
| 1989-06-02 | $4.77 | $4.91 | 1,017,600 | — | — |
| 1989-06-01 | $4.66 | $4.79 | 1,299,200 | — | — |
| 1989-05-31 | $4.63 | $4.76 | 388,800 | — | — |
| 1989-05-30 | $4.69 | $4.83 | 804,000 | — | — |
| 1989-05-26 | $4.75 | $4.89 | 203,200 | — | — |
| 1989-05-25 | $4.72 | $4.86 | 455,200 | — | — |
| 1989-05-24 | $4.75 | $4.89 | 284,000 | — | — |
| 1989-05-23 | $4.72 | $4.86 | 332,000 | — | — |
| 1989-05-22 | $4.91 | $5.05 | 586,400 | — | — |
| 1989-05-19 | $4.92 | $5.07 | 1,155,200 | — | — |
| 1989-05-18 | $4.83 | $4.97 | 763,200 | — | — |
| 1989-05-17 | $4.72 | $4.86 | 1,081,600 | — | — |
| 1989-05-16 | $4.69 | $4.83 | 690,400 | — | — |
| 1989-05-15 | $4.77 | $4.91 | 401,600 | — | — |
| 1989-05-12 | $4.75 | $4.89 | 1,120,000 | — | — |
| 1989-05-11 | $4.63 | $4.76 | 580,000 | — | — |
| 1989-05-10 | $4.61 | $4.75 | 443,200 | — | — |
| 1989-05-09 | $4.53 | $4.67 | 408,800 | — | — |
| 1989-05-08 | $4.56 | $4.70 | 485,600 | — | — |
| 1989-05-05 | $4.55 | $4.68 | 1,311,200 | — | — |
| 1989-05-04 | $4.52 | $4.65 | 405,600 | — | — |
| 1989-05-03 | $4.50 | $4.63 | 727,200 | — | — |
| 1989-05-02 | $4.47 | $4.60 | 879,200 | — | — |
| 1989-05-01 | $4.38 | $4.49 | 319,200 | — | — |
| 1989-04-28 | $4.39 | $4.51 | 678,400 | — | — |
| 1989-04-27 | $4.42 | $4.54 | 540,000 | — | — |
| 1989-04-26 | $4.41 | $4.52 | 640,800 | — | — |
| 1989-04-25 | $4.39 | $4.51 | 950,400 | — | — |
| 1989-04-24 | $4.42 | $4.54 | 1,310,400 | — | — |
| 1989-04-21 | $4.42 | $4.54 | 1,598,400 | — | — |
| 1989-04-20 | $4.33 | $4.44 | 1,865,600 | — | — |
| 1989-04-19 | $4.30 | $4.41 | 853,600 | — | — |
| 1989-04-18 | $4.31 | $4.43 | 954,400 | — | — |
| 1989-04-17 | $4.25 | $4.36 | 199,200 | — | — |
| 1989-04-14 | $4.30 | $4.41 | 1,395,200 | — | — |
| 1989-04-13 | $4.27 | $4.38 | 514,400 | — | — |
| 1989-04-12 | $4.28 | $4.39 | 667,200 | — | — |
| 1989-04-11 | $4.27 | $4.38 | 396,800 | — | — |
| 1989-04-10 | $4.25 | $4.36 | 848,000 | — | — |
| 1989-04-07 | $4.28 | $4.39 | 925,600 | — | — |
| 1989-04-06 | $4.33 | $4.44 | 239,200 | — | — |
| 1989-04-05 | $4.36 | $4.47 | 197,600 | — | — |
| 1989-04-04 | $4.30 | $4.41 | 560,800 | — | — |
| 1989-04-03 | $4.25 | $4.36 | 963,200 | — | — |
| 1989-03-31 | $4.23 | $4.35 | 560,000 | — | — |
| 1989-03-30 | $4.27 | $4.38 | 1,124,000 | — | — |
| 1989-03-29 | $4.27 | $4.38 | 534,400 | — | — |
| 1989-03-28 | $4.31 | $4.43 | 551,200 | — | — |
| 1989-03-27 | $4.25 | $4.36 | 629,600 | — | — |
| 1989-03-23 | $4.25 | $4.36 | 774,400 | — | — |
| 1989-03-22 | $4.23 | $4.35 | 844,800 | — | — |
| 1989-03-21 | $4.17 | $4.28 | 364,800 | — | — |
| 1989-03-20 | $4.17 | $4.28 | 353,600 | — | — |
| 1989-03-17 | $4.20 | $4.31 | 2,038,400 | — | — |
| 1989-03-16 | $4.31 | $4.43 | 1,222,400 | — | — |
| 1989-03-15 | $4.17 | $4.28 | 2,192,000 | — | — |
| 1989-03-14 | $4.14 | $4.25 | 376,800 | — | — |
| 1989-03-13 | $4.23 | $4.35 | 668,000 | — | — |
| 1989-03-10 | $4.23 | $4.35 | 460,800 | — | — |
| 1989-03-09 | $4.28 | $4.39 | 671,200 | — | — |
| 1989-03-08 | $4.22 | $4.33 | 546,400 | — | — |
| 1989-03-07 | $4.27 | $4.38 | 504,000 | — | — |
| 1989-03-06 | $4.30 | $4.41 | 348,800 | — | — |
| 1989-03-03 | $4.30 | $4.41 | 284,800 | — | — |
| 1989-03-02 | $4.23 | $4.35 | 1,776,000 | — | — |
| 1989-03-01 | $4.20 | $4.31 | 516,000 | — | — |
| 1989-02-28 | $4.28 | $4.39 | 297,600 | — | — |
| 1989-02-27 | $4.23 | $4.35 | 610,400 | — | — |
| 1989-02-24 | $4.22 | $4.33 | 404,000 | — | — |
| 1989-02-23 | $4.31 | $4.43 | 580,800 | — | — |
| 1989-02-22 | $4.34 | $4.46 | 632,800 | — | — |
| 1989-02-21 | $4.39 | $4.51 | 785,600 | — | — |
| 1989-02-17 | $4.50 | $4.62 | 549,600 | — | — |
| 1989-02-16 | $4.45 | $4.57 | 460,000 | — | — |
| 1989-02-15 | $4.48 | $4.60 | 191,200 | — | — |
| 1989-02-14 | $4.44 | $4.55 | 209,600 | — | — |
| 1989-02-13 | $4.52 | $4.63 | 198,400 | — | — |
| 1989-02-10 | $4.52 | $4.63 | 452,000 | — | — |
| 1989-02-09 | $4.58 | $4.70 | 867,200 | — | — |
| 1989-02-08 | $4.59 | $4.71 | 920,800 | — | — |
| 1989-02-07 | $4.61 | $4.73 | 841,600 | — | — |
| 1989-02-06 | $4.63 | $4.75 | 656,800 | — | — |
| 1989-02-03 | $4.69 | $4.81 | 925,600 | — | — |
| 1989-02-02 | $4.61 | $4.73 | 955,200 | — | — |
| 1989-02-01 | $4.58 | $4.70 | 1,870,400 | — | — |
| 1989-01-31 | $4.56 | $4.68 | 1,450,400 | — | — |
| 1989-01-30 | $4.42 | $4.54 | 1,036,000 | — | — |
| 1989-01-27 | $4.42 | $4.52 | 1,802,400 | — | — |
| 1989-01-26 | $4.38 | $4.47 | 581,600 | — | — |
| 1989-01-25 | $4.27 | $4.36 | 881,600 | — | — |
| 1989-01-24 | $4.25 | $4.35 | 1,220,800 | — | — |
| 1989-01-23 | $4.28 | $4.38 | 962,400 | — | — |
| 1989-01-20 | $4.34 | $4.44 | 672,000 | — | — |
| 1989-01-19 | $4.38 | $4.47 | 1,285,600 | — | — |
| 1989-01-18 | $4.41 | $4.51 | 572,800 | — | — |
| 1989-01-17 | $4.39 | $4.49 | 149,600 | — | — |
| 1989-01-16 | $4.42 | $4.52 | 532,800 | — | — |
| 1989-01-13 | $4.42 | $4.52 | 408,800 | — | — |
| 1989-01-12 | $4.38 | $4.47 | 484,000 | — | — |
| 1989-01-11 | $4.45 | $4.55 | 481,600 | — | — |
| 1989-01-10 | $4.42 | $4.52 | 704,800 | — | — |
| 1989-01-09 | $4.47 | $4.57 | 512,000 | — | — |
| 1989-01-06 | $4.55 | $4.65 | 576,000 | — | — |
| 1989-01-05 | $4.41 | $4.51 | 366,400 | — | — |
| 1989-01-04 | $4.31 | $4.41 | 914,400 | — | — |
| 1989-01-03 | $4.23 | $4.33 | 375,200 | — | — |