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 | $6.27 | 1,741 | — | — |
| 1989-12-28 | $6.03 | $6.27 | 435 | — | — |
| 1989-12-27 | $6.03 | $6.27 | 1,306 | — | — |
| 1989-12-26 | $6.00 | $6.24 | 870 | — | — |
| 1989-12-22 | $6.00 | $6.24 | 435 | — | — |
| 1989-12-21 | $6.03 | $6.27 | 0 | — | — |
| 1989-12-20 | $6.03 | $6.27 | 1,306 | — | — |
| 1989-12-19 | $6.03 | $6.27 | 10,009 | — | — |
| 1989-12-18 | $6.06 | $6.30 | 435 | — | — |
| 1989-12-15 | $6.03 | $6.27 | 1,741 | — | — |
| 1989-12-14 | $5.97 | $6.21 | 2,611 | — | — |
| 1989-12-13 | $5.95 | $6.18 | 0 | — | — |
| 1989-12-12 | $5.95 | $6.18 | 0 | — | — |
| 1989-12-11 | $5.95 | $6.18 | 0 | — | — |
| 1989-12-08 | $5.95 | $6.18 | 0 | — | — |
| 1989-12-07 | $5.95 | $6.18 | 2,611 | — | — |
| 1989-12-06 | $5.95 | $6.18 | 0 | — | — |
| 1989-12-05 | $5.95 | $6.18 | 0 | — | — |
| 1989-12-04 | $5.95 | $6.18 | 2,611 | — | — |
| 1989-12-01 | $5.95 | $6.18 | 0 | — | — |
| 1989-11-30 | $5.95 | $6.18 | 10,009 | — | — |
| 1989-11-29 | $5.92 | $6.15 | 3,917 | — | — |
| 1989-11-28 | $5.83 | $6.06 | 1,741 | — | — |
| 1989-11-27 | $5.77 | $6.00 | 435 | — | — |
| 1989-11-24 | $5.83 | $6.06 | 870 | — | — |
| 1989-11-22 | $5.77 | $6.00 | 2,176 | — | — |
| 1989-11-21 | $5.83 | $6.06 | 4,352 | — | — |
| 1989-11-20 | $5.92 | $6.15 | 2,611 | — | — |
| 1989-11-17 | $6.03 | $6.27 | 0 | — | — |
| 1989-11-16 | $6.03 | $6.27 | 3,482 | — | — |
| 1989-11-15 | $5.97 | $6.21 | 0 | — | — |
| 1989-11-14 | $5.97 | $6.21 | 4,352 | — | — |
| 1989-11-13 | $6.12 | $6.36 | 435 | — | — |
| 1989-11-10 | $6.18 | $6.42 | 5,222 | — | — |
| 1989-11-09 | $6.18 | $6.42 | 0 | — | — |
| 1989-11-08 | $6.18 | $6.42 | 2,611 | — | — |
| 1989-11-07 | $6.18 | $6.42 | 0 | — | — |
| 1989-11-06 | $6.18 | $6.42 | 870 | — | — |
| 1989-11-03 | $6.23 | $6.48 | 0 | — | — |
| 1989-11-02 | $6.23 | $6.48 | 3,046 | — | — |
| 1989-11-01 | $6.23 | $6.48 | 7,398 | — | — |
| 1989-10-31 | $6.20 | $6.45 | 6,093 | — | — |
| 1989-10-30 | $6.06 | $6.30 | 870 | — | — |
| 1989-10-27 | $6.03 | $6.27 | 7,833 | — | — |
| 1989-10-26 | $6.18 | $6.42 | 0 | — | — |
| 1989-10-25 | $6.18 | $6.42 | 1,741 | — | — |
| 1989-10-24 | $6.15 | $6.39 | 4,352 | — | — |
| 1989-10-23 | $6.20 | $6.45 | 4,787 | — | — |
| 1989-10-20 | $6.18 | $6.42 | 18,713 | — | — |
| 1989-10-19 | $5.80 | $6.03 | 1,306 | — | — |
| 1989-10-18 | $5.74 | $5.97 | 3,482 | — | — |
| 1989-10-17 | $5.77 | $6.00 | 12,185 | — | — |
| 1989-10-16 | $5.63 | $5.85 | 35,251 | — | — |
| 1989-10-13 | $6.29 | $6.54 | 6,963 | — | — |
| 1989-10-12 | $6.46 | $6.72 | 0 | — | — |
| 1989-10-11 | $6.46 | $6.72 | 0 | — | — |
| 1989-10-10 | $6.46 | $6.72 | 1,741 | — | — |
| 1989-10-09 | $6.55 | $6.81 | 6,963 | — | — |
| 1989-10-06 | $6.41 | $6.66 | 9,574 | — | — |
| 1989-10-05 | $6.38 | $6.63 | 7,833 | — | — |
| 1989-10-04 | $6.38 | $6.63 | 13,056 | — | — |
| 1989-10-03 | $6.20 | $6.45 | 0 | — | — |
| 1989-10-02 | $6.20 | $6.45 | 5,658 | — | — |
| 1989-09-29 | $6.18 | $6.42 | 6,963 | — | — |
| 1989-09-28 | $6.26 | $6.51 | 3,917 | — | — |
| 1989-09-27 | $6.26 | $6.51 | 1,306 | — | — |
| 1989-09-26 | $6.29 | $6.54 | 3,917 | — | — |
| 1989-09-25 | $6.26 | $6.51 | 11,750 | — | — |
| 1989-09-22 | $6.26 | $6.51 | 13,491 | — | — |
| 1989-09-21 | $6.52 | $6.78 | 12,621 | — | — |
| 1989-09-20 | $6.78 | $7.04 | 1,306 | — | — |
| 1989-09-19 | $6.84 | $7.10 | 11,315 | — | — |
| 1989-09-18 | $6.89 | $7.16 | 21,324 | — | — |
| 1989-09-15 | $6.95 | $7.22 | 18,713 | — | — |
| 1989-09-14 | $7.07 | $7.34 | 9,139 | — | — |
| 1989-09-13 | $7.09 | $7.37 | 52,223 | — | — |
| 1989-09-12 | $7.09 | $7.37 | 31,769 | — | — |
| 1989-09-11 | $6.92 | $7.19 | 6,963 | — | — |
| 1989-09-08 | $7.01 | $7.28 | 16,973 | — | — |
| 1989-09-07 | $6.89 | $7.16 | 6,963 | — | — |
| 1989-09-06 | $6.86 | $7.13 | 6,528 | — | — |
| 1989-09-05 | $6.84 | $7.10 | 13,056 | — | — |
| 1989-09-01 | $6.81 | $7.07 | 870 | — | — |
| 1989-08-31 | $6.78 | $7.04 | 6,093 | — | — |
| 1989-08-30 | $6.81 | $7.07 | 3,917 | — | — |
| 1989-08-29 | $6.81 | $7.07 | 6,528 | — | — |
| 1989-08-28 | $6.89 | $7.16 | 2,176 | — | — |
| 1989-08-25 | $6.84 | $7.10 | 4,787 | — | — |
| 1989-08-24 | $6.92 | $7.19 | 3,482 | — | — |
| 1989-08-23 | $6.89 | $7.16 | 47,436 | — | — |
| 1989-08-22 | $6.78 | $7.04 | 870 | — | — |
| 1989-08-21 | $6.75 | $7.01 | 16,973 | — | — |
| 1989-08-18 | $6.72 | $6.98 | 5,222 | — | — |
| 1989-08-17 | $6.78 | $7.04 | 5,658 | — | — |
| 1989-08-16 | $6.86 | $7.13 | 31,334 | — | — |
| 1989-08-15 | $6.81 | $7.07 | 435 | — | — |
| 1989-08-14 | $6.84 | $7.10 | 6,093 | — | — |
| 1989-08-11 | $6.84 | $7.10 | 3,046 | — | — |
| 1989-08-10 | $6.81 | $7.07 | 6,093 | — | — |
| 1989-08-09 | $6.84 | $7.10 | 13,491 | — | — |
| 1989-08-08 | $6.78 | $7.04 | 12,185 | — | — |
| 1989-08-07 | $6.72 | $6.98 | 2,611 | — | — |
| 1989-08-04 | $6.63 | $6.89 | 5,658 | — | — |
| 1989-08-03 | $6.61 | $6.87 | 6,528 | — | — |
| 1989-08-02 | $6.55 | $6.81 | 3,046 | — | — |
| 1989-08-01 | $6.55 | $6.81 | 13,056 | — | — |
| 1989-07-31 | $6.55 | $6.81 | 2,611 | — | — |
| 1989-07-28 | $6.52 | $6.78 | 9,574 | — | — |
| 1989-07-27 | $6.49 | $6.75 | 9,139 | — | — |
| 1989-07-26 | $6.63 | $6.89 | 8,269 | — | — |
| 1989-07-25 | $6.55 | $6.81 | 8,704 | — | — |
| 1989-07-24 | $6.63 | $6.89 | 2,611 | — | — |
| 1989-07-21 | $6.61 | $6.87 | 11,315 | — | — |
| 1989-07-20 | $6.75 | $7.01 | 6,963 | — | — |
| 1989-07-19 | $6.81 | $7.07 | 19,149 | — | — |
| 1989-07-18 | $6.66 | $6.92 | 7,833 | — | — |
| 1989-07-17 | $6.72 | $6.98 | 14,361 | — | — |
| 1989-07-14 | $6.89 | $7.16 | 14,361 | — | — |
| 1989-07-13 | $6.89 | $7.16 | 47,436 | — | — |
| 1989-07-12 | $6.84 | $7.10 | 14,361 | — | — |
| 1989-07-11 | $6.61 | $6.87 | 8,704 | — | — |
| 1989-07-10 | $6.55 | $6.81 | 5,222 | — | — |
| 1989-07-07 | $6.63 | $6.89 | 0 | — | — |
| 1989-07-06 | $6.63 | $6.89 | 6,093 | — | — |
| 1989-07-05 | $6.61 | $6.87 | 1,306 | — | — |
| 1989-07-03 | $6.55 | $6.81 | 8,269 | — | — |
| 1989-06-30 | $6.38 | $6.63 | 7,833 | — | — |
| 1989-06-29 | $6.41 | $6.66 | 13,491 | — | — |
| 1989-06-28 | $6.84 | $7.10 | 13,056 | — | — |
| 1989-06-27 | $7.07 | $7.34 | 27,852 | — | — |
| 1989-06-26 | $6.78 | $7.04 | 8,704 | — | — |
| 1989-06-23 | $6.84 | $7.10 | 23,500 | — | — |
| 1989-06-22 | $6.46 | $6.72 | 8,704 | — | — |
| 1989-06-21 | $6.38 | $6.63 | 13,056 | — | — |
| 1989-06-20 | $6.20 | $6.45 | 0 | — | — |
| 1989-06-19 | $6.20 | $6.45 | 5,658 | — | — |
| 1989-06-16 | $6.15 | $6.39 | 3,482 | — | — |
| 1989-06-15 | $6.12 | $6.36 | 3,046 | — | — |
| 1989-06-14 | $6.06 | $6.30 | 12,621 | — | — |
| 1989-06-13 | $6.23 | $6.48 | 20,889 | — | — |
| 1989-06-12 | $6.63 | $6.89 | 25,676 | — | — |
| 1989-06-09 | $6.09 | $6.33 | 34,380 | — | — |
| 1989-06-08 | $5.63 | $5.85 | 14,797 | — | — |
| 1989-06-07 | $5.77 | $6.00 | 20,889 | — | — |
| 1989-06-06 | $5.43 | $5.64 | 2,176 | — | — |
| 1989-06-05 | $5.49 | $5.70 | 7,833 | — | — |
| 1989-06-02 | $5.37 | $5.58 | 435 | — | — |
| 1989-06-01 | $5.37 | $5.58 | 435 | — | — |
| 1989-05-31 | $5.43 | $5.64 | 0 | — | — |
| 1989-05-30 | $5.43 | $5.64 | 1,741 | — | — |
| 1989-05-26 | $5.37 | $5.58 | 5,658 | — | — |
| 1989-05-25 | $5.34 | $5.55 | 0 | — | — |
| 1989-05-24 | $5.34 | $5.55 | 0 | — | — |
| 1989-05-23 | $5.34 | $5.55 | 5,222 | — | — |
| 1989-05-22 | $5.46 | $5.67 | 6,963 | — | — |
| 1989-05-19 | $5.63 | $5.85 | 11,315 | — | — |
| 1989-05-18 | $5.54 | $5.76 | 10,880 | — | — |
| 1989-05-17 | $5.40 | $5.61 | 28,288 | — | — |
| 1989-05-16 | $5.34 | $5.55 | 23,500 | — | — |
| 1989-05-15 | $5.34 | $5.55 | 17,408 | — | — |
| 1989-05-12 | $5.17 | $5.37 | 18,713 | — | — |
| 1989-05-11 | $4.85 | $5.04 | 10,009 | — | — |
| 1989-05-10 | $4.94 | $5.13 | 4,352 | — | — |
| 1989-05-09 | $4.83 | $5.01 | 11,750 | — | — |
| 1989-05-08 | $4.91 | $5.10 | 13,926 | — | — |
| 1989-05-05 | $5.03 | $5.22 | 75,288 | — | — |
| 1989-05-04 | $4.39 | $4.57 | 4,352 | — | — |
| 1989-05-03 | $4.48 | $4.66 | 13,926 | — | — |
| 1989-05-02 | $4.42 | $4.60 | 435 | — | — |
| 1989-05-01 | $4.45 | $4.63 | 6,963 | — | — |
| 1989-04-28 | $4.42 | $4.60 | 3,046 | — | — |
| 1989-04-27 | $4.42 | $4.60 | 4,787 | — | — |
| 1989-04-26 | $4.45 | $4.63 | 7,398 | — | — |
| 1989-04-25 | $4.42 | $4.60 | 3,482 | — | — |
| 1989-04-24 | $4.42 | $4.60 | 10,445 | — | — |
| 1989-04-21 | $4.39 | $4.57 | 21,324 | — | — |
| 1989-04-20 | $4.19 | $4.36 | 7,833 | — | — |
| 1989-04-19 | $4.14 | $4.30 | 23,936 | — | — |
| 1989-04-18 | $3.96 | $4.12 | 15,232 | — | — |
| 1989-04-17 | $3.85 | $4.00 | 7,398 | — | — |
| 1989-04-14 | $3.91 | $4.06 | 870 | — | — |
| 1989-04-13 | $3.88 | $4.03 | 435 | — | — |
| 1989-04-12 | $3.94 | $4.09 | 1,306 | — | — |
| 1989-04-11 | $3.94 | $4.09 | 2,176 | — | — |
| 1989-04-10 | $3.91 | $4.06 | 6,528 | — | — |
| 1989-04-07 | $3.79 | $3.94 | 0 | — | — |
| 1989-04-06 | $3.79 | $3.94 | 5,222 | — | — |
| 1989-04-05 | $3.91 | $4.06 | 0 | — | — |
| 1989-04-04 | $3.91 | $4.06 | 5,222 | — | — |
| 1989-04-03 | $3.79 | $3.94 | 0 | — | — |
| 1989-03-31 | $3.79 | $3.94 | 435 | — | — |
| 1989-03-30 | $3.79 | $3.94 | 2,176 | — | — |
| 1989-03-29 | $3.85 | $4.00 | 435 | — | — |
| 1989-03-28 | $3.82 | $3.97 | 4,352 | — | — |
| 1989-03-27 | $3.91 | $4.06 | 1,741 | — | — |
| 1989-03-23 | $3.91 | $4.06 | 6,963 | — | — |
| 1989-03-22 | $3.73 | $3.88 | 2,176 | — | — |
| 1989-03-21 | $3.73 | $3.88 | 0 | — | — |
| 1989-03-20 | $3.73 | $3.88 | 0 | — | — |
| 1989-03-17 | $3.73 | $3.88 | 3,482 | — | — |
| 1989-03-16 | $3.82 | $3.97 | 2,176 | — | — |
| 1989-03-15 | $3.82 | $3.97 | 0 | — | — |
| 1989-03-14 | $3.82 | $3.97 | 870 | — | — |
| 1989-03-13 | $3.76 | $3.91 | 3,482 | — | — |
| 1989-03-10 | $3.68 | $3.82 | 0 | — | — |
| 1989-03-09 | $3.68 | $3.82 | 16,102 | — | — |
| 1989-03-08 | $3.79 | $3.94 | 2,176 | — | — |
| 1989-03-07 | $3.73 | $3.88 | 1,306 | — | — |
| 1989-03-06 | $3.76 | $3.91 | 0 | — | — |
| 1989-03-03 | $3.76 | $3.91 | 3,482 | — | — |
| 1989-03-02 | $3.73 | $3.88 | 0 | — | — |
| 1989-03-01 | $3.73 | $3.88 | 870 | — | — |
| 1989-02-28 | $3.71 | $3.85 | 0 | — | — |
| 1989-02-27 | $3.71 | $3.85 | 2,611 | — | — |
| 1989-02-24 | $3.71 | $3.85 | 8,704 | — | — |
| 1989-02-23 | $3.91 | $4.06 | 3,917 | — | — |
| 1989-02-22 | $3.94 | $4.09 | 435 | — | — |
| 1989-02-21 | $3.94 | $4.09 | 435 | — | — |
| 1989-02-17 | $3.96 | $4.12 | 0 | — | — |
| 1989-02-16 | $3.96 | $4.12 | 0 | — | — |
| 1989-02-15 | $3.96 | $4.12 | 870 | — | — |
| 1989-02-14 | $3.91 | $4.06 | 3,482 | — | — |
| 1989-02-13 | $3.96 | $4.12 | 435 | — | — |
| 1989-02-10 | $3.96 | $4.12 | 3,046 | — | — |
| 1989-02-09 | $4.02 | $4.18 | 0 | — | — |
| 1989-02-08 | $4.02 | $4.18 | 435 | — | — |
| 1989-02-07 | $3.99 | $4.15 | 870 | — | — |
| 1989-02-06 | $3.99 | $4.15 | 4,787 | — | — |
| 1989-02-03 | $4.08 | $4.24 | 8,704 | — | — |
| 1989-02-02 | $4.16 | $4.33 | 7,398 | — | — |
| 1989-02-01 | $4.08 | $4.24 | 1,741 | — | — |
| 1989-01-31 | $4.14 | $4.30 | 28,288 | — | — |
| 1989-01-30 | $4.37 | $4.54 | 44,825 | — | — |
| 1989-01-27 | $3.73 | $3.88 | 8,704 | — | — |
| 1989-01-26 | $3.68 | $3.82 | 6,963 | — | — |
| 1989-01-25 | $3.48 | $3.61 | 6,528 | — | — |
| 1989-01-24 | $3.39 | $3.52 | 3,482 | — | — |
| 1989-01-23 | $3.33 | $3.46 | 2,611 | — | — |
| 1989-01-20 | $3.33 | $3.46 | 7,398 | — | — |
| 1989-01-19 | $3.33 | $3.46 | 6,528 | — | — |
| 1989-01-18 | $3.27 | $3.40 | 870 | — | — |
| 1989-01-17 | $3.27 | $3.40 | 4,352 | — | — |
| 1989-01-16 | $3.27 | $3.40 | 0 | — | — |
| 1989-01-13 | $3.27 | $3.40 | 0 | — | — |
| 1989-01-12 | $3.27 | $3.40 | 3,046 | — | — |
| 1989-01-11 | $3.27 | $3.40 | 6,093 | — | — |
| 1989-01-10 | $3.22 | $3.34 | 0 | — | — |
| 1989-01-09 | $3.22 | $3.34 | 435 | — | — |
| 1989-01-06 | $3.25 | $3.37 | 9,574 | — | — |
| 1989-01-05 | $3.16 | $3.28 | 2,176 | — | — |
| 1989-01-04 | $3.13 | $3.25 | 7,398 | — | — |
| 1989-01-03 | $3.02 | $3.13 | 435 | — | — |