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 | $4.94 | $5.32 | 140,000 | — | — |
| 1989-12-28 | $4.94 | $5.32 | 378,400 | — | — |
| 1989-12-27 | $4.78 | $5.15 | 837,600 | — | — |
| 1989-12-26 | $4.81 | $5.18 | 169,600 | — | — |
| 1989-12-22 | $4.72 | $5.08 | 107,600 | — | — |
| 1989-12-21 | $4.78 | $5.15 | 415,200 | — | — |
| 1989-12-20 | $4.72 | $5.08 | 246,800 | — | — |
| 1989-12-19 | $4.69 | $5.05 | 154,000 | — | — |
| 1989-12-18 | $4.72 | $5.08 | 182,400 | — | — |
| 1989-12-15 | $4.75 | $5.12 | 248,000 | — | — |
| 1989-12-14 | $4.78 | $5.15 | 154,400 | — | — |
| 1989-12-13 | $4.81 | $5.18 | 452,000 | — | — |
| 1989-12-12 | $4.78 | $5.15 | 485,200 | — | — |
| 1989-12-11 | $4.63 | $4.98 | 302,800 | — | — |
| 1989-12-08 | $4.66 | $5.01 | 342,400 | — | — |
| 1989-12-07 | $4.63 | $4.98 | 414,000 | — | — |
| 1989-12-06 | $4.56 | $4.91 | 54,800 | — | — |
| 1989-12-05 | $4.63 | $4.98 | 183,200 | — | — |
| 1989-12-04 | $4.50 | $4.85 | 521,600 | — | — |
| 1989-12-01 | $4.50 | $4.85 | 1,280,800 | — | — |
| 1989-11-30 | $4.53 | $4.88 | 47,200 | — | — |
| 1989-11-29 | $4.53 | $4.88 | 342,800 | — | — |
| 1989-11-28 | $4.50 | $4.85 | 143,200 | — | — |
| 1989-11-27 | $4.50 | $4.85 | 114,000 | — | — |
| 1989-11-24 | $4.47 | $4.78 | 32,000 | — | — |
| 1989-11-22 | $4.44 | $4.74 | 182,400 | — | — |
| 1989-11-21 | $4.50 | $4.81 | 802,800 | — | — |
| 1989-11-20 | $4.63 | $4.94 | 2,638,000 | — | — |
| 1989-11-17 | $4.66 | $4.98 | 157,200 | — | — |
| 1989-11-16 | $4.72 | $5.04 | 171,600 | — | — |
| 1989-11-15 | $4.72 | $5.04 | 70,400 | — | — |
| 1989-11-14 | $4.75 | $5.08 | 40,800 | — | — |
| 1989-11-13 | $4.75 | $5.08 | 66,800 | — | — |
| 1989-11-10 | $4.81 | $5.15 | 360,400 | — | — |
| 1989-11-09 | $4.72 | $5.04 | 272,800 | — | — |
| 1989-11-08 | $4.75 | $5.08 | 343,600 | — | — |
| 1989-11-07 | $4.72 | $5.04 | 1,098,800 | — | — |
| 1989-11-06 | $4.94 | $5.28 | 64,800 | — | — |
| 1989-11-03 | $4.97 | $5.31 | 258,400 | — | — |
| 1989-11-02 | $5.00 | $5.35 | 135,600 | — | — |
| 1989-11-01 | $5.00 | $5.35 | 248,800 | — | — |
| 1989-10-31 | $5.09 | $5.45 | 166,400 | — | — |
| 1989-10-30 | $4.94 | $5.28 | 197,600 | — | — |
| 1989-10-27 | $4.91 | $5.25 | 206,000 | — | — |
| 1989-10-26 | $4.91 | $5.25 | 542,400 | — | — |
| 1989-10-25 | $5.03 | $5.38 | 88,800 | — | — |
| 1989-10-24 | $5.03 | $5.38 | 365,600 | — | — |
| 1989-10-23 | $5.16 | $5.51 | 233,600 | — | — |
| 1989-10-20 | $5.19 | $5.55 | 267,200 | — | — |
| 1989-10-19 | $5.22 | $5.58 | 228,000 | — | — |
| 1989-10-18 | $5.22 | $5.58 | 66,800 | — | — |
| 1989-10-17 | $5.22 | $5.58 | 754,800 | — | — |
| 1989-10-16 | $5.25 | $5.61 | 1,343,600 | — | — |
| 1989-10-13 | $5.44 | $5.81 | 1,932,400 | — | — |
| 1989-10-12 | $5.56 | $5.95 | 231,200 | — | — |
| 1989-10-11 | $5.56 | $5.95 | 196,400 | — | — |
| 1989-10-10 | $5.63 | $6.01 | 267,600 | — | — |
| 1989-10-09 | $5.63 | $6.01 | 368,400 | — | — |
| 1989-10-06 | $5.56 | $5.95 | 309,600 | — | — |
| 1989-10-05 | $5.59 | $5.98 | 614,000 | — | — |
| 1989-10-04 | $5.41 | $5.78 | 888,400 | — | — |
| 1989-10-03 | $5.38 | $5.75 | 85,600 | — | — |
| 1989-10-02 | $5.38 | $5.75 | 228,000 | — | — |
| 1989-09-29 | $5.38 | $5.75 | 187,600 | — | — |
| 1989-09-28 | $5.41 | $5.78 | 74,400 | — | — |
| 1989-09-27 | $5.41 | $5.78 | 453,600 | — | — |
| 1989-09-26 | $5.34 | $5.71 | 58,400 | — | — |
| 1989-09-25 | $5.38 | $5.75 | 236,400 | — | — |
| 1989-09-22 | $5.38 | $5.75 | 125,200 | — | — |
| 1989-09-21 | $5.38 | $5.75 | 196,400 | — | — |
| 1989-09-20 | $5.38 | $5.75 | 35,200 | — | — |
| 1989-09-19 | $5.44 | $5.81 | 321,200 | — | — |
| 1989-09-18 | $5.44 | $5.81 | 120,000 | — | — |
| 1989-09-15 | $5.38 | $5.75 | 198,400 | — | — |
| 1989-09-14 | $5.44 | $5.81 | 128,800 | — | — |
| 1989-09-13 | $5.41 | $5.78 | 129,600 | — | — |
| 1989-09-12 | $5.50 | $5.88 | 458,000 | — | — |
| 1989-09-11 | $5.41 | $5.78 | 173,600 | — | — |
| 1989-09-08 | $5.44 | $5.81 | 60,000 | — | — |
| 1989-09-07 | $5.38 | $5.75 | 94,800 | — | — |
| 1989-09-06 | $5.41 | $5.78 | 263,200 | — | — |
| 1989-09-05 | $5.47 | $5.85 | 252,000 | — | — |
| 1989-09-01 | $5.38 | $5.75 | 19,600 | — | — |
| 1989-08-31 | $5.41 | $5.78 | 1,420,400 | — | — |
| 1989-08-30 | $5.50 | $5.88 | 233,600 | — | — |
| 1989-08-29 | $5.47 | $5.85 | 158,400 | — | — |
| 1989-08-28 | $5.50 | $5.88 | 128,400 | — | — |
| 1989-08-25 | $5.53 | $5.88 | 312,800 | — | — |
| 1989-08-24 | $5.53 | $5.88 | 209,200 | — | — |
| 1989-08-23 | $5.59 | $5.95 | 224,000 | — | — |
| 1989-08-22 | $5.50 | $5.85 | 165,600 | — | — |
| 1989-08-21 | $5.38 | $5.71 | 360,800 | — | — |
| 1989-08-18 | $5.53 | $5.88 | 405,600 | — | — |
| 1989-08-17 | $5.50 | $5.85 | 416,800 | — | — |
| 1989-08-16 | $5.53 | $5.88 | 438,000 | — | — |
| 1989-08-15 | $5.50 | $5.85 | 233,200 | — | — |
| 1989-08-14 | $5.41 | $5.75 | 348,800 | — | — |
| 1989-08-11 | $5.41 | $5.75 | 389,600 | — | — |
| 1989-08-10 | $5.38 | $5.71 | 291,200 | — | — |
| 1989-08-09 | $5.28 | $5.61 | 102,400 | — | — |
| 1989-08-08 | $5.28 | $5.61 | 222,000 | — | — |
| 1989-08-07 | $5.22 | $5.55 | 229,200 | — | — |
| 1989-08-04 | $5.22 | $5.55 | 3,765,600 | — | — |
| 1989-08-03 | $5.22 | $5.55 | 456,800 | — | — |
| 1989-08-02 | $5.22 | $5.55 | 286,000 | — | — |
| 1989-08-01 | $5.19 | $5.51 | 147,600 | — | — |
| 1989-07-31 | $5.22 | $5.55 | 105,200 | — | — |
| 1989-07-28 | $5.22 | $5.55 | 233,200 | — | — |
| 1989-07-27 | $5.19 | $5.51 | 348,800 | — | — |
| 1989-07-26 | $5.19 | $5.51 | 65,200 | — | — |
| 1989-07-25 | $5.16 | $5.48 | 345,600 | — | — |
| 1989-07-24 | $5.16 | $5.48 | 379,200 | — | — |
| 1989-07-21 | $5.19 | $5.51 | 576,000 | — | — |
| 1989-07-20 | $5.19 | $5.51 | 132,000 | — | — |
| 1989-07-19 | $5.19 | $5.51 | 458,800 | — | — |
| 1989-07-18 | $5.22 | $5.55 | 260,400 | — | — |
| 1989-07-17 | $5.25 | $5.58 | 97,600 | — | — |
| 1989-07-14 | $5.31 | $5.65 | 238,400 | — | — |
| 1989-07-13 | $5.38 | $5.71 | 1,330,000 | — | — |
| 1989-07-12 | $5.38 | $5.71 | 165,600 | — | — |
| 1989-07-11 | $5.38 | $5.71 | 118,800 | — | — |
| 1989-07-10 | $5.38 | $5.71 | 238,800 | — | — |
| 1989-07-07 | $5.25 | $5.58 | 76,400 | — | — |
| 1989-07-06 | $5.25 | $5.58 | 84,800 | — | — |
| 1989-07-05 | $5.19 | $5.51 | 407,600 | — | — |
| 1989-07-03 | $5.25 | $5.58 | 151,600 | — | — |
| 1989-06-30 | $5.25 | $5.58 | 369,200 | — | — |
| 1989-06-29 | $5.19 | $5.51 | 170,800 | — | — |
| 1989-06-28 | $5.25 | $5.58 | 372,400 | — | — |
| 1989-06-27 | $5.28 | $5.61 | 16,400 | — | — |
| 1989-06-26 | $5.31 | $5.65 | 106,400 | — | — |
| 1989-06-23 | $5.34 | $5.68 | 141,600 | — | — |
| 1989-06-22 | $5.34 | $5.68 | 244,800 | — | — |
| 1989-06-21 | $5.38 | $5.71 | 192,400 | — | — |
| 1989-06-20 | $5.44 | $5.78 | 72,800 | — | — |
| 1989-06-19 | $5.44 | $5.78 | 111,200 | — | — |
| 1989-06-16 | $5.47 | $5.81 | 84,000 | — | — |
| 1989-06-15 | $5.44 | $5.78 | 288,400 | — | — |
| 1989-06-14 | $5.53 | $5.88 | 170,400 | — | — |
| 1989-06-13 | $5.56 | $5.91 | 367,200 | — | — |
| 1989-06-12 | $5.41 | $5.75 | 262,400 | — | — |
| 1989-06-09 | $5.34 | $5.68 | 77,200 | — | — |
| 1989-06-08 | $5.28 | $5.61 | 90,400 | — | — |
| 1989-06-07 | $5.28 | $5.61 | 47,600 | — | — |
| 1989-06-06 | $5.28 | $5.61 | 248,000 | — | — |
| 1989-06-05 | $5.31 | $5.65 | 424,800 | — | — |
| 1989-06-02 | $5.25 | $5.58 | 211,200 | — | — |
| 1989-06-01 | $5.22 | $5.55 | 341,600 | — | — |
| 1989-05-31 | $5.03 | $5.35 | 499,600 | — | — |
| 1989-05-30 | $5.00 | $5.31 | 342,000 | — | — |
| 1989-05-26 | $5.00 | $5.31 | 180,000 | — | — |
| 1989-05-25 | $5.03 | $5.31 | 62,000 | — | — |
| 1989-05-24 | $4.97 | $5.25 | 38,800 | — | — |
| 1989-05-23 | $5.03 | $5.31 | 182,000 | — | — |
| 1989-05-22 | $5.03 | $5.31 | 1,498,000 | — | — |
| 1989-05-19 | $4.97 | $5.25 | 342,000 | — | — |
| 1989-05-18 | $5.00 | $5.28 | 4,536,400 | — | — |
| 1989-05-17 | $5.06 | $5.35 | 360,800 | — | — |
| 1989-05-16 | $5.06 | $5.35 | 6,233,200 | — | — |
| 1989-05-15 | $5.13 | $5.41 | 125,200 | — | — |
| 1989-05-12 | $5.13 | $5.41 | 2,266,800 | — | — |
| 1989-05-11 | $5.16 | $5.44 | 240,400 | — | — |
| 1989-05-10 | $5.16 | $5.44 | 118,800 | — | — |
| 1989-05-09 | $5.13 | $5.41 | 300,800 | — | — |
| 1989-05-08 | $5.13 | $5.41 | 108,400 | — | — |
| 1989-05-05 | $5.13 | $5.41 | 820,000 | — | — |
| 1989-05-04 | $5.13 | $5.41 | 945,600 | — | — |
| 1989-05-03 | $5.31 | $5.61 | 718,000 | — | — |
| 1989-05-02 | $5.41 | $5.71 | 816,000 | — | — |
| 1989-05-01 | $5.53 | $5.84 | 319,600 | — | — |
| 1989-04-28 | $5.50 | $5.81 | 316,800 | — | — |
| 1989-04-27 | $5.50 | $5.81 | 125,600 | — | — |
| 1989-04-26 | $5.47 | $5.77 | 221,600 | — | — |
| 1989-04-25 | $5.41 | $5.71 | 1,012,000 | — | — |
| 1989-04-24 | $5.38 | $5.68 | 216,000 | — | — |
| 1989-04-21 | $5.34 | $5.64 | 90,800 | — | — |
| 1989-04-20 | $5.34 | $5.64 | 515,200 | — | — |
| 1989-04-19 | $5.34 | $5.64 | 87,600 | — | — |
| 1989-04-18 | $5.41 | $5.71 | 1,158,000 | — | — |
| 1989-04-17 | $5.38 | $5.68 | 103,600 | — | — |
| 1989-04-14 | $5.41 | $5.71 | 122,000 | — | — |
| 1989-04-13 | $5.41 | $5.71 | 240,800 | — | — |
| 1989-04-12 | $5.38 | $5.68 | 186,800 | — | — |
| 1989-04-11 | $5.38 | $5.68 | 203,600 | — | — |
| 1989-04-10 | $5.28 | $5.58 | 113,600 | — | — |
| 1989-04-07 | $5.31 | $5.61 | 276,400 | — | — |
| 1989-04-06 | $5.28 | $5.58 | 293,200 | — | — |
| 1989-04-05 | $5.28 | $5.58 | 232,400 | — | — |
| 1989-04-04 | $5.28 | $5.58 | 701,600 | — | — |
| 1989-04-03 | $5.31 | $5.61 | 148,400 | — | — |
| 1989-03-31 | $5.34 | $5.64 | 233,600 | — | — |
| 1989-03-30 | $5.38 | $5.68 | 156,400 | — | — |
| 1989-03-29 | $5.38 | $5.68 | 133,200 | — | — |
| 1989-03-28 | $5.41 | $5.71 | 190,800 | — | — |
| 1989-03-27 | $5.34 | $5.64 | 246,400 | — | — |
| 1989-03-23 | $5.38 | $5.68 | 2,445,600 | — | — |
| 1989-03-22 | $5.50 | $5.81 | 217,600 | — | — |
| 1989-03-21 | $5.50 | $5.81 | 184,800 | — | — |
| 1989-03-20 | $5.50 | $5.81 | 358,800 | — | — |
| 1989-03-17 | $5.50 | $5.81 | 478,400 | — | — |
| 1989-03-16 | $5.50 | $5.81 | 345,600 | — | — |
| 1989-03-15 | $5.47 | $5.77 | 177,200 | — | — |
| 1989-03-14 | $5.50 | $5.81 | 571,200 | — | — |
| 1989-03-13 | $5.53 | $5.84 | 70,400 | — | — |
| 1989-03-10 | $5.53 | $5.84 | 162,000 | — | — |
| 1989-03-09 | $5.63 | $5.94 | 2,075,200 | — | — |
| 1989-03-08 | $5.56 | $5.87 | 334,000 | — | — |
| 1989-03-07 | $5.56 | $5.87 | 82,000 | — | — |
| 1989-03-06 | $5.53 | $5.84 | 79,200 | — | — |
| 1989-03-03 | $5.47 | $5.77 | 41,200 | — | — |
| 1989-03-02 | $5.50 | $5.81 | 625,200 | — | — |
| 1989-03-01 | $5.47 | $5.77 | 128,400 | — | — |
| 1989-02-28 | $5.53 | $5.84 | 160,400 | — | — |
| 1989-02-27 | $5.47 | $5.77 | 93,200 | — | — |
| 1989-02-24 | $5.50 | $5.77 | 328,400 | — | — |
| 1989-02-23 | $5.47 | $5.74 | 294,400 | — | — |
| 1989-02-22 | $5.44 | $5.71 | 442,800 | — | — |
| 1989-02-21 | $5.47 | $5.74 | 475,200 | — | — |
| 1989-02-17 | $5.44 | $5.71 | 84,000 | — | — |
| 1989-02-16 | $5.47 | $5.74 | 175,600 | — | — |
| 1989-02-15 | $5.56 | $5.84 | 224,800 | — | — |
| 1989-02-14 | $5.53 | $5.81 | 120,400 | — | — |
| 1989-02-13 | $5.56 | $5.84 | 324,000 | — | — |
| 1989-02-10 | $5.47 | $5.74 | 322,400 | — | — |
| 1989-02-09 | $5.47 | $5.74 | 2,102,000 | — | — |
| 1989-02-08 | $5.56 | $5.84 | 198,400 | — | — |
| 1989-02-07 | $5.69 | $5.97 | 590,800 | — | — |
| 1989-02-06 | $5.75 | $6.04 | 275,200 | — | — |
| 1989-02-03 | $5.75 | $6.04 | 314,000 | — | — |
| 1989-02-02 | $5.75 | $6.04 | 393,600 | — | — |
| 1989-02-01 | $5.75 | $6.04 | 288,000 | — | — |
| 1989-01-31 | $5.75 | $6.04 | 345,600 | — | — |
| 1989-01-30 | $5.53 | $5.81 | 303,200 | — | — |
| 1989-01-27 | $5.34 | $5.61 | 221,600 | — | — |
| 1989-01-26 | $5.25 | $5.51 | 297,200 | — | — |
| 1989-01-25 | $5.19 | $5.45 | 119,200 | — | — |
| 1989-01-24 | $5.22 | $5.48 | 386,800 | — | — |
| 1989-01-23 | $5.28 | $5.54 | 223,200 | — | — |
| 1989-01-20 | $5.19 | $5.45 | 59,600 | — | — |
| 1989-01-19 | $5.22 | $5.48 | 79,600 | — | — |
| 1989-01-18 | $5.22 | $5.48 | 72,400 | — | — |
| 1989-01-17 | $5.16 | $5.41 | 671,600 | — | — |
| 1989-01-16 | $5.22 | $5.48 | 154,000 | — | — |
| 1989-01-13 | $5.22 | $5.48 | 726,400 | — | — |
| 1989-01-12 | $5.16 | $5.41 | 146,000 | — | — |
| 1989-01-11 | $5.13 | $5.38 | 156,800 | — | — |
| 1989-01-10 | $5.13 | $5.38 | 202,800 | — | — |
| 1989-01-09 | $5.19 | $5.45 | 287,200 | — | — |
| 1989-01-06 | $5.22 | $5.48 | 385,600 | — | — |
| 1989-01-05 | $5.09 | $5.35 | 747,200 | — | — |
| 1989-01-04 | $4.91 | $5.15 | 617,600 | — | — |
| 1989-01-03 | $4.91 | $5.15 | 134,000 | — | — |