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
- 1980-03-28 to 2026-08-27
- 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 |
|---|---|---|---|
| 1989-12-29 | $4.69 | $4.80 | 121,600 |
| 1989-12-28 | $4.71 | $4.83 | 484,800 |
| 1989-12-27 | $4.73 | $4.85 | 755,200 |
| 1989-12-26 | $4.66 | $4.78 | 694,400 |
| 1989-12-22 | $4.56 | $4.67 | 283,200 |
| 1989-12-21 | $4.57 | $4.68 | 300,800 |
| 1989-12-20 | $4.58 | $4.69 | 32,000 |
| 1989-12-19 | $4.60 | $4.71 | 65,600 |
| 1989-12-18 | $4.63 | $4.74 | 160,000 |
| 1989-12-15 | $4.72 | $4.83 | 193,600 |
| 1989-12-14 | $4.70 | $4.82 | 249,600 |
| 1989-12-13 | $4.66 | $4.77 | 505,600 |
| 1989-12-12 | $4.59 | $4.71 | 121,600 |
| 1989-12-11 | $4.60 | $4.71 | 233,600 |
| 1989-12-08 | $4.69 | $4.80 | 150,400 |
| 1989-12-07 | $4.73 | $4.85 | 632,000 |
| 1989-12-06 | $4.72 | $4.83 | 379,200 |
| 1989-12-05 | $4.76 | $4.87 | 131,200 |
| 1989-12-04 | $4.80 | $4.91 | 118,400 |
| 1989-12-01 | $4.75 | $4.87 | 323,200 |
| 1989-11-30 | $4.76 | $4.87 | 1,600 |
| 1989-11-29 | $4.76 | $4.87 | 56,000 |
| 1989-11-28 | $4.79 | $4.91 | 4,800 |
| 1989-11-27 | $4.84 | $4.96 | 80,000 |
| 1989-11-24 | $4.80 | $4.92 | 107,200 |
| 1989-11-22 | $4.75 | $4.87 | 628,800 |
| 1989-11-21 | $4.64 | $4.75 | 512,000 |
| 1989-11-20 | $4.52 | $4.63 | 288,000 |
| 1989-11-17 | $4.50 | $4.61 | 51,200 |
| 1989-11-16 | $4.53 | $4.64 | 27,200 |
| 1989-11-15 | $4.61 | $4.72 | 1,600 |
| 1989-11-14 | $4.63 | $4.75 | 0 |
| 1989-11-13 | $4.63 | $4.74 | 1,600 |
| 1989-11-10 | $4.65 | $4.76 | 0 |
| 1989-11-09 | $4.64 | $4.75 | 33,600 |
| 1989-11-08 | $4.66 | $4.77 | 97,600 |
| 1989-11-07 | $4.70 | $4.81 | 0 |
| 1989-11-06 | $4.72 | $4.83 | 1,600 |
| 1989-11-03 | $4.75 | $4.87 | 4,800 |
| 1989-11-02 | $4.75 | $4.87 | 1,600 |
| 1989-11-01 | $4.76 | $4.87 | 12,800 |
| 1989-10-31 | $4.76 | $4.87 | 88,000 |
| 1989-10-30 | $4.73 | $4.85 | 17,600 |
| 1989-10-27 | $4.75 | $4.87 | 155,200 |
| 1989-10-26 | $4.72 | $4.83 | 6,400 |
| 1989-10-25 | $4.74 | $4.86 | 0 |
| 1989-10-24 | $4.72 | $4.83 | 9,600 |
| 1989-10-23 | $4.76 | $4.87 | 3,200 |
| 1989-10-20 | $4.75 | $4.87 | 14,400 |
| 1989-10-19 | $4.75 | $4.87 | 3,200 |
| 1989-10-18 | $4.76 | $4.87 | 0 |
| 1989-10-17 | $4.70 | $4.82 | 14,400 |
| 1989-10-16 | $4.77 | $4.88 | 139,200 |
| 1989-10-13 | $4.81 | $4.93 | 8,000 |
| 1989-10-12 | $4.83 | $4.95 | 292,800 |
| 1989-10-11 | $4.88 | $4.99 | 84,800 |
| 1989-10-10 | $4.98 | $5.10 | 52,800 |
| 1989-10-09 | $5.00 | $5.12 | 811,200 |
| 1989-10-06 | $4.71 | $4.83 | 24,000 |
| 1989-10-05 | $4.72 | $4.83 | 25,600 |
| 1989-10-04 | $4.69 | $4.80 | 52,800 |
| 1989-10-03 | $4.77 | $4.89 | 104,000 |
| 1989-10-02 | $4.84 | $4.96 | 33,600 |
| 1989-09-29 | $4.94 | $5.06 | 56,000 |
| 1989-09-28 | $5.04 | $5.16 | 248,000 |
| 1989-09-27 | $5.03 | $5.15 | 92,800 |
| 1989-09-26 | $5.13 | $5.25 | 147,200 |
| 1989-09-25 | $4.95 | $5.07 | 81,600 |
| 1989-09-22 | $4.61 | $4.72 | 41,600 |
| 1989-09-21 | $4.63 | $4.72 | 1,600 |
| 1989-09-20 | $4.63 | $4.72 | 44,800 |
| 1989-09-19 | $4.59 | $4.68 | 0 |
| 1989-09-18 | $4.59 | $4.69 | 4,800 |
| 1989-09-15 | $4.59 | $4.69 | 3,200 |
| 1989-09-14 | $4.59 | $4.69 | 3,200 |
| 1989-09-13 | $4.63 | $4.72 | 73,600 |
| 1989-09-12 | $4.64 | $4.74 | 25,600 |
| 1989-09-11 | $4.56 | $4.66 | 8,000 |
| 1989-09-08 | $4.68 | $4.78 | 35,200 |
| 1989-09-07 | $4.72 | $4.82 | 19,200 |
| 1989-09-06 | $4.72 | $4.82 | 41,600 |
| 1989-09-05 | $4.77 | $4.86 | 68,800 |
| 1989-09-01 | $4.81 | $4.91 | 40,000 |
| 1989-08-31 | $4.88 | $4.98 | 206,400 |
| 1989-08-30 | $4.97 | $5.07 | 3,200 |
| 1989-08-29 | $5.01 | $5.11 | 232,000 |
| 1989-08-28 | $5.10 | $5.21 | 316,800 |
| 1989-08-25 | $5.53 | $5.65 | 19,200 |
| 1989-08-24 | $5.55 | $5.66 | 11,200 |
| 1989-08-23 | $5.66 | $5.78 | 0 |
| 1989-08-22 | $5.66 | $5.78 | 0 |
| 1989-08-21 | $5.66 | $5.77 | 6,400 |
| 1989-08-18 | $5.69 | $5.81 | 56,000 |
| 1989-08-17 | $5.66 | $5.77 | 36,800 |
| 1989-08-16 | $5.73 | $5.85 | 9,600 |
| 1989-08-15 | $5.77 | $5.89 | 44,800 |
| 1989-08-14 | $5.75 | $5.87 | 131,200 |
| 1989-08-11 | $5.94 | $6.06 | 40,000 |
| 1989-08-10 | $6.08 | $6.20 | 184,000 |
| 1989-08-09 | $5.92 | $6.04 | 44,800 |
| 1989-08-08 | $6.02 | $6.14 | 235,200 |
| 1989-08-07 | $5.75 | $5.87 | 8,000 |
| 1989-08-04 | $5.75 | $5.87 | 16,000 |
| 1989-08-03 | $5.73 | $5.85 | 32,000 |
| 1989-08-02 | $5.73 | $5.85 | 1,600 |
| 1989-08-01 | $5.78 | $5.90 | 8,000 |
| 1989-07-31 | $5.72 | $5.84 | 92,800 |
| 1989-07-28 | $5.75 | $5.87 | 12,800 |
| 1989-07-27 | $5.75 | $5.87 | 16,000 |
| 1989-07-26 | $5.75 | $5.87 | 38,400 |
| 1989-07-25 | $5.79 | $5.91 | 180,800 |
| 1989-07-24 | $5.84 | $5.97 | 56,000 |
| 1989-07-21 | $5.86 | $5.98 | 33,600 |
| 1989-07-20 | $5.77 | $5.89 | 76,800 |
| 1989-07-19 | $5.62 | $5.73 | 19,200 |
| 1989-07-18 | $5.53 | $5.65 | 57,600 |
| 1989-07-17 | $5.53 | $5.65 | 8,000 |
| 1989-07-14 | $5.63 | $5.74 | 0 |
| 1989-07-13 | $5.62 | $5.73 | 41,600 |
| 1989-07-12 | $5.60 | $5.72 | 43,200 |
| 1989-07-11 | $5.69 | $5.81 | 3,200 |
| 1989-07-10 | $5.72 | $5.84 | 30,400 |
| 1989-07-07 | $5.70 | $5.81 | 38,400 |
| 1989-07-06 | $5.59 | $5.71 | 41,600 |
| 1989-07-05 | $5.48 | $5.60 | 121,600 |
| 1989-07-03 | $5.39 | $5.50 | 49,600 |
| 1989-06-30 | $5.10 | $5.21 | 152,000 |
| 1989-06-29 | $5.10 | $5.21 | 302,400 |
| 1989-06-28 | $4.77 | $4.86 | 70,400 |
| 1989-06-27 | $4.77 | $4.86 | 17,600 |
| 1989-06-26 | $4.83 | $4.93 | 0 |
| 1989-06-23 | $4.81 | $4.91 | 25,600 |
| 1989-06-22 | $4.77 | $4.86 | 36,800 |
| 1989-06-21 | $4.69 | $4.78 | 3,200 |
| 1989-06-20 | $4.75 | $4.85 | 0 |
| 1989-06-19 | $4.69 | $4.78 | 280,000 |
| 1989-06-16 | $4.56 | $4.66 | 35,200 |
| 1989-06-15 | $4.45 | $4.55 | 17,600 |
| 1989-06-14 | $4.45 | $4.55 | 1,600 |
| 1989-06-13 | $4.44 | $4.53 | 33,600 |
| 1989-06-12 | $4.48 | $4.57 | 54,400 |
| 1989-06-09 | $4.53 | $4.63 | 11,200 |
| 1989-06-08 | $4.63 | $4.72 | 14,400 |
| 1989-06-07 | $4.66 | $4.75 | 78,400 |
| 1989-06-06 | $4.66 | $4.75 | 0 |
| 1989-06-05 | $4.64 | $4.74 | 6,400 |
| 1989-06-02 | $4.63 | $4.72 | 6,400 |
| 1989-06-01 | $4.63 | $4.72 | 8,000 |
| 1989-05-31 | $4.59 | $4.69 | 4,800 |
| 1989-05-30 | $4.48 | $4.58 | 6,400 |
| 1989-05-26 | $4.62 | $4.71 | 0 |
| 1989-05-25 | $4.59 | $4.69 | 8,000 |
| 1989-05-24 | $4.61 | $4.71 | 12,800 |
| 1989-05-23 | $4.75 | $4.85 | 30,400 |
| 1989-05-22 | $4.59 | $4.69 | 32,000 |
| 1989-05-19 | $4.56 | $4.66 | 321,600 |
| 1989-05-18 | $4.51 | $4.60 | 0 |
| 1989-05-17 | $4.48 | $4.58 | 38,400 |
| 1989-05-16 | $4.50 | $4.59 | 28,800 |
| 1989-05-15 | $4.41 | $4.50 | 59,200 |
| 1989-05-12 | $4.48 | $4.58 | 9,600 |
| 1989-05-11 | $4.47 | $4.56 | 72,000 |
| 1989-05-10 | $4.52 | $4.61 | 8,000 |
| 1989-05-09 | $4.52 | $4.61 | 12,800 |
| 1989-05-08 | $4.45 | $4.55 | 1,600 |
| 1989-05-05 | $4.45 | $4.54 | 11,200 |
| 1989-05-04 | $4.43 | $4.52 | 22,400 |
| 1989-05-03 | $4.43 | $4.52 | 16,000 |
| 1989-05-02 | $4.45 | $4.54 | 9,600 |
| 1989-05-01 | $4.44 | $4.53 | 17,600 |
| 1989-04-28 | $4.48 | $4.57 | 33,600 |
| 1989-04-27 | $4.52 | $4.61 | 499,200 |
| 1989-04-26 | $4.52 | $4.62 | 0 |
| 1989-04-25 | $4.52 | $4.61 | 9,600 |
| 1989-04-24 | $4.55 | $4.64 | 0 |
| 1989-04-21 | $4.55 | $4.64 | 0 |
| 1989-04-20 | $4.54 | $4.63 | 0 |
| 1989-04-19 | $4.53 | $4.63 | 3,200 |
| 1989-04-18 | $4.59 | $4.69 | 6,400 |
| 1989-04-17 | $4.57 | $4.67 | 0 |
| 1989-04-14 | $4.55 | $4.64 | 14,400 |
| 1989-04-13 | $4.53 | $4.63 | 3,200 |
| 1989-04-12 | $4.52 | $4.61 | 180,800 |
| 1989-04-11 | $4.41 | $4.50 | 3,200 |
| 1989-04-10 | $4.40 | $4.49 | 25,600 |
| 1989-04-07 | $4.40 | $4.49 | 9,600 |
| 1989-04-06 | $4.41 | $4.50 | 9,600 |
| 1989-04-05 | $4.48 | $4.57 | 14,400 |
| 1989-04-04 | $4.48 | $4.58 | 3,200 |
| 1989-04-03 | $4.48 | $4.58 | 11,200 |
| 1989-03-31 | $4.42 | $4.51 | 24,000 |
| 1989-03-30 | $4.47 | $4.56 | 6,400 |
| 1989-03-29 | $4.56 | $4.66 | 14,400 |
| 1989-03-28 | $4.66 | $4.75 | 41,600 |
| 1989-03-27 | $4.50 | $4.59 | 52,800 |
| 1989-03-23 | $4.45 | $4.54 | 113,600 |
| 1989-03-22 | $4.45 | $4.53 | 0 |
| 1989-03-21 | $4.45 | $4.52 | 16,000 |
| 1989-03-20 | $4.44 | $4.51 | 14,400 |
| 1989-03-17 | $4.46 | $4.54 | 22,400 |
| 1989-03-16 | $4.48 | $4.56 | 43,200 |
| 1989-03-15 | $4.45 | $4.53 | 60,800 |
| 1989-03-14 | $4.47 | $4.54 | 3,200 |
| 1989-03-13 | $4.50 | $4.57 | 32,000 |
| 1989-03-10 | $4.53 | $4.61 | 9,600 |
| 1989-03-09 | $4.55 | $4.62 | 25,600 |
| 1989-03-08 | $4.59 | $4.66 | 24,000 |
| 1989-03-07 | $4.58 | $4.65 | 52,800 |
| 1989-03-06 | $4.64 | $4.72 | 32,000 |
| 1989-03-03 | $4.63 | $4.70 | 19,200 |
| 1989-03-02 | $4.69 | $4.77 | 16,000 |
| 1989-03-01 | $4.68 | $4.76 | 12,800 |
| 1989-02-28 | $4.66 | $4.73 | 1,600 |
| 1989-02-27 | $4.69 | $4.77 | 28,800 |
| 1989-02-24 | $4.69 | $4.77 | 0 |
| 1989-02-23 | $4.66 | $4.74 | 16,000 |
| 1989-02-22 | $4.65 | $4.73 | 32,000 |
| 1989-02-21 | $4.75 | $4.83 | 8,000 |
| 1989-02-17 | $4.77 | $4.85 | 32,000 |
| 1989-02-16 | $4.78 | $4.86 | 11,200 |
| 1989-02-15 | $4.83 | $4.91 | 8,000 |
| 1989-02-14 | $4.80 | $4.88 | 3,200 |
| 1989-02-13 | $4.81 | $4.89 | 30,400 |
| 1989-02-10 | $4.81 | $4.89 | 6,400 |
| 1989-02-09 | $4.84 | $4.92 | 9,600 |
| 1989-02-08 | $4.84 | $4.92 | 12,800 |
| 1989-02-07 | $4.89 | $4.97 | 3,200 |
| 1989-02-06 | $4.90 | $4.98 | 11,200 |
| 1989-02-03 | $4.92 | $5.00 | 1,600 |
| 1989-02-02 | $4.93 | $5.01 | 0 |
| 1989-02-01 | $4.93 | $5.01 | 0 |
| 1989-01-31 | $4.91 | $4.99 | 0 |
| 1989-01-30 | $4.91 | $4.99 | 68,800 |
| 1989-01-27 | $4.88 | $4.96 | 25,600 |
| 1989-01-26 | $4.86 | $4.94 | 60,800 |
| 1989-01-25 | $4.84 | $4.92 | 140,800 |
| 1989-01-24 | $4.89 | $4.97 | 155,200 |
| 1989-01-23 | $4.91 | $4.99 | 48,000 |
| 1989-01-20 | $4.97 | $5.05 | 38,400 |
| 1989-01-19 | $4.99 | $5.08 | 12,800 |
| 1989-01-18 | $5.05 | $5.13 | 12,800 |
| 1989-01-17 | $5.03 | $5.11 | 20,800 |
| 1989-01-16 | $5.00 | $5.08 | 43,200 |
| 1989-01-13 | $5.10 | $5.19 | 12,800 |
| 1989-01-12 | $5.14 | $5.23 | 4,800 |
| 1989-01-11 | $5.14 | $5.23 | 12,800 |
| 1989-01-10 | $5.22 | $5.31 | 24,000 |
| 1989-01-09 | $5.16 | $5.24 | 6,400 |
| 1989-01-06 | $5.13 | $5.21 | 14,400 |
| 1989-01-05 | $5.17 | $5.26 | 3,200 |
| 1989-01-04 | $5.14 | $5.23 | 64,000 |
| 1989-01-03 | $5.19 | $5.27 | 1,600 |