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 | $6.25 | $7.01 | 26,400 | — | — |
| 1989-12-28 | $6.22 | $6.97 | 86,400 | — | — |
| 1989-12-27 | $6.25 | $7.01 | 12,800 | — | — |
| 1989-12-26 | $6.25 | $7.01 | 120,000 | — | — |
| 1989-12-22 | $6.25 | $7.01 | 36,400 | — | — |
| 1989-12-21 | $6.31 | $7.08 | 244,800 | — | — |
| 1989-12-20 | $6.31 | $7.08 | 200,800 | — | — |
| 1989-12-19 | $6.19 | $6.94 | 1,264,800 | — | — |
| 1989-12-18 | $6.25 | $7.01 | 63,200 | — | — |
| 1989-12-15 | $6.19 | $6.94 | 10,800 | — | — |
| 1989-12-14 | $6.25 | $7.01 | 49,200 | — | — |
| 1989-12-13 | $6.19 | $6.94 | 14,000 | — | — |
| 1989-12-12 | $6.22 | $6.97 | 7,600 | — | — |
| 1989-12-11 | $6.25 | $7.01 | 24,800 | — | — |
| 1989-12-08 | $6.25 | $7.01 | 8,400 | — | — |
| 1989-12-07 | $6.19 | $6.94 | 50,400 | — | — |
| 1989-12-06 | $6.25 | $7.01 | 2,800 | — | — |
| 1989-12-05 | $6.19 | $6.94 | 36,400 | — | — |
| 1989-12-04 | $6.19 | $6.88 | 32,000 | — | — |
| 1989-12-01 | $6.06 | $6.74 | 116,800 | — | — |
| 1989-11-30 | $6.06 | $6.74 | 2,400 | — | — |
| 1989-11-29 | $6.06 | $6.74 | 27,200 | — | — |
| 1989-11-28 | $6.13 | $6.81 | 46,800 | — | — |
| 1989-11-27 | $6.06 | $6.74 | 17,200 | — | — |
| 1989-11-24 | $6.13 | $6.81 | 56,000 | — | — |
| 1989-11-22 | $6.06 | $6.74 | 351,600 | — | — |
| 1989-11-21 | $6.06 | $6.74 | 53,600 | — | — |
| 1989-11-20 | $6.00 | $6.67 | 55,600 | — | — |
| 1989-11-17 | $6.00 | $6.67 | 134,800 | — | — |
| 1989-11-16 | $6.00 | $6.67 | 400 | — | — |
| 1989-11-15 | $6.13 | $6.81 | 158,400 | — | — |
| 1989-11-14 | $6.00 | $6.67 | 35,200 | — | — |
| 1989-11-13 | $6.06 | $6.74 | 176,000 | — | — |
| 1989-11-10 | $6.00 | $6.67 | 122,400 | — | — |
| 1989-11-09 | $6.31 | $7.02 | 114,000 | — | — |
| 1989-11-08 | $6.31 | $7.02 | 913,200 | — | — |
| 1989-11-07 | $6.44 | $7.16 | 57,200 | — | — |
| 1989-11-06 | $6.38 | $7.09 | 378,000 | — | — |
| 1989-11-03 | $6.44 | $7.16 | 146,800 | — | — |
| 1989-11-02 | $6.50 | $7.23 | 2,158,800 | — | — |
| 1989-11-01 | $6.50 | $7.23 | 467,600 | — | — |
| 1989-10-31 | $6.56 | $7.30 | 119,200 | — | — |
| 1989-10-30 | $6.56 | $7.30 | 179,600 | — | — |
| 1989-10-27 | $6.38 | $7.09 | 377,200 | — | — |
| 1989-10-26 | $6.38 | $7.09 | 251,200 | — | — |
| 1989-10-25 | $6.38 | $7.09 | 1,197,600 | — | — |
| 1989-10-24 | $6.31 | $7.02 | 609,200 | — | — |
| 1989-10-23 | $6.38 | $7.09 | 248,800 | — | — |
| 1989-10-20 | $6.25 | $6.95 | 380,400 | — | — |
| 1989-10-19 | $6.31 | $7.02 | 282,000 | — | — |
| 1989-10-18 | $6.06 | $6.74 | 271,600 | — | — |
| 1989-10-17 | $5.88 | $6.53 | 390,800 | — | — |
| 1989-10-16 | $5.81 | $6.47 | 293,200 | — | — |
| 1989-10-13 | $5.84 | $6.50 | 177,200 | — | — |
| 1989-10-12 | $5.88 | $6.53 | 117,600 | — | — |
| 1989-10-11 | $5.88 | $6.53 | 97,200 | — | — |
| 1989-10-10 | $5.81 | $6.47 | 775,600 | — | — |
| 1989-10-09 | $5.75 | $6.40 | 307,200 | — | — |
| 1989-10-06 | $5.75 | $6.40 | 92,800 | — | — |
| 1989-10-05 | $5.81 | $6.47 | 26,400 | — | — |
| 1989-10-04 | $5.75 | $6.40 | 4,400 | — | — |
| 1989-10-03 | $5.78 | $6.43 | 33,600 | — | — |
| 1989-10-02 | $5.78 | $6.43 | 60,000 | — | — |
| 1989-09-29 | $5.81 | $6.47 | 36,800 | — | — |
| 1989-09-28 | $5.75 | $6.40 | 1,097,600 | — | — |
| 1989-09-27 | $5.75 | $6.40 | 365,200 | — | — |
| 1989-09-26 | $5.69 | $6.33 | 83,600 | — | — |
| 1989-09-25 | $5.75 | $6.40 | 84,400 | — | — |
| 1989-09-22 | $5.84 | $6.50 | 625,200 | — | — |
| 1989-09-21 | $5.94 | $6.60 | 42,400 | — | — |
| 1989-09-20 | $5.88 | $6.53 | 144,800 | — | — |
| 1989-09-19 | $5.91 | $6.57 | 728,400 | — | — |
| 1989-09-18 | $5.88 | $6.53 | 12,000 | — | — |
| 1989-09-15 | $5.91 | $6.57 | 62,400 | — | — |
| 1989-09-14 | $5.88 | $6.53 | 15,600 | — | — |
| 1989-09-13 | $5.88 | $6.53 | 155,200 | — | — |
| 1989-09-12 | $5.81 | $6.47 | 68,400 | — | — |
| 1989-09-11 | $5.81 | $6.47 | 176,800 | — | — |
| 1989-09-08 | $5.88 | $6.53 | 14,400 | — | — |
| 1989-09-07 | $5.88 | $6.53 | 76,800 | — | — |
| 1989-09-06 | $5.91 | $6.57 | 65,600 | — | — |
| 1989-09-05 | $5.88 | $6.53 | 52,800 | — | — |
| 1989-09-01 | $6.00 | $6.67 | 29,200 | — | — |
| 1989-08-31 | $5.88 | $6.48 | 36,800 | — | — |
| 1989-08-30 | $5.81 | $6.42 | 213,200 | — | — |
| 1989-08-29 | $5.50 | $6.07 | 20,400 | — | — |
| 1989-08-28 | $5.56 | $6.14 | 7,200 | — | — |
| 1989-08-25 | $5.56 | $6.14 | 7,200 | — | — |
| 1989-08-24 | $5.56 | $6.14 | 7,600 | — | — |
| 1989-08-23 | $5.56 | $6.14 | 28,800 | — | — |
| 1989-08-22 | $5.50 | $6.07 | 16,000 | — | — |
| 1989-08-21 | $5.47 | $6.04 | 20,800 | — | — |
| 1989-08-18 | $5.50 | $6.07 | 85,200 | — | — |
| 1989-08-17 | $5.50 | $6.07 | 46,800 | — | — |
| 1989-08-16 | $5.47 | $6.04 | 26,800 | — | — |
| 1989-08-15 | $5.50 | $6.07 | 311,600 | — | — |
| 1989-08-14 | $5.44 | $6.00 | 10,400 | — | — |
| 1989-08-11 | $5.44 | $6.00 | 12,800 | — | — |
| 1989-08-10 | $5.44 | $6.00 | 29,200 | — | — |
| 1989-08-09 | $5.38 | $5.93 | 67,600 | — | — |
| 1989-08-08 | $5.38 | $5.93 | 160,800 | — | — |
| 1989-08-07 | $5.38 | $5.93 | 25,200 | — | — |
| 1989-08-04 | $5.38 | $5.93 | 61,600 | — | — |
| 1989-08-03 | $5.50 | $6.07 | 16,400 | — | — |
| 1989-08-02 | $5.38 | $5.93 | 21,200 | — | — |
| 1989-08-01 | $5.38 | $5.93 | 10,400 | — | — |
| 1989-07-31 | $5.50 | $6.07 | 14,000 | — | — |
| 1989-07-28 | $5.38 | $5.93 | 141,200 | — | — |
| 1989-07-27 | $5.38 | $5.93 | 82,400 | — | — |
| 1989-07-26 | $5.50 | $6.07 | 366,400 | — | — |
| 1989-07-25 | $5.19 | $5.73 | 18,000 | — | — |
| 1989-07-24 | $5.25 | $5.79 | 5,600 | — | — |
| 1989-07-21 | $5.25 | $5.79 | 15,600 | — | — |
| 1989-07-20 | $5.31 | $5.86 | 1,600 | — | — |
| 1989-07-19 | $5.31 | $5.86 | 11,200 | — | — |
| 1989-07-18 | $5.25 | $5.79 | 107,600 | — | — |
| 1989-07-17 | $5.25 | $5.79 | 184,400 | — | — |
| 1989-07-14 | $5.22 | $5.76 | 71,600 | — | — |
| 1989-07-13 | $5.19 | $5.73 | 72,000 | — | — |
| 1989-07-12 | $5.13 | $5.66 | 21,600 | — | — |
| 1989-07-11 | $5.19 | $5.73 | 61,200 | — | — |
| 1989-07-10 | $5.19 | $5.73 | 28,400 | — | — |
| 1989-07-07 | $5.19 | $5.73 | 50,800 | — | — |
| 1989-07-06 | $5.13 | $5.66 | 38,800 | — | — |
| 1989-07-05 | $5.13 | $5.66 | 189,600 | — | — |
| 1989-07-03 | $5.19 | $5.73 | 133,600 | — | — |
| 1989-06-30 | $5.25 | $5.79 | 169,200 | — | — |
| 1989-06-29 | $5.19 | $5.73 | 39,600 | — | — |
| 1989-06-28 | $5.25 | $5.79 | 481,600 | — | — |
| 1989-06-27 | $5.25 | $5.79 | 156,000 | — | — |
| 1989-06-26 | $5.25 | $5.79 | 6,800 | — | — |
| 1989-06-23 | $5.25 | $5.79 | 320,000 | — | — |
| 1989-06-22 | $5.25 | $5.79 | 4,800 | — | — |
| 1989-06-21 | $5.19 | $5.73 | 97,600 | — | — |
| 1989-06-20 | $5.22 | $5.76 | 45,200 | — | — |
| 1989-06-19 | $5.16 | $5.69 | 4,000 | — | — |
| 1989-06-16 | $5.19 | $5.73 | 24,800 | — | — |
| 1989-06-15 | $5.19 | $5.73 | 447,200 | — | — |
| 1989-06-14 | $5.13 | $5.66 | 286,000 | — | — |
| 1989-06-13 | $5.13 | $5.66 | 193,600 | — | — |
| 1989-06-12 | $5.22 | $5.76 | 58,400 | — | — |
| 1989-06-09 | $5.09 | $5.62 | 18,000 | — | — |
| 1989-06-08 | $5.13 | $5.66 | 112,400 | — | — |
| 1989-06-07 | $5.44 | $6.00 | 146,400 | — | — |
| 1989-06-06 | $5.25 | $5.79 | 141,600 | — | — |
| 1989-06-05 | $5.13 | $5.66 | 9,200 | — | — |
| 1989-06-02 | $5.06 | $5.54 | 8,800 | — | — |
| 1989-06-01 | $5.13 | $5.61 | 8,000 | — | — |
| 1989-05-31 | $5.09 | $5.57 | 133,200 | — | — |
| 1989-05-30 | $5.09 | $5.57 | 56,400 | — | — |
| 1989-05-26 | $5.09 | $5.57 | 61,600 | — | — |
| 1989-05-25 | $5.09 | $5.57 | 80,000 | — | — |
| 1989-05-24 | $5.00 | $5.47 | 30,000 | — | — |
| 1989-05-23 | $5.03 | $5.50 | 42,000 | — | — |
| 1989-05-22 | $5.03 | $5.50 | 94,400 | — | — |
| 1989-05-19 | $5.06 | $5.54 | 6,000 | — | — |
| 1989-05-18 | $4.97 | $5.44 | 13,600 | — | — |
| 1989-05-17 | $4.97 | $5.44 | 30,000 | — | — |
| 1989-05-16 | $5.06 | $5.54 | 89,600 | — | — |
| 1989-05-15 | $5.03 | $5.50 | 8,800 | — | — |
| 1989-05-12 | $4.97 | $5.44 | 295,600 | — | — |
| 1989-05-11 | $5.00 | $5.47 | 71,600 | — | — |
| 1989-05-10 | $4.94 | $5.40 | 30,800 | — | — |
| 1989-05-09 | $5.03 | $5.50 | 33,200 | — | — |
| 1989-05-08 | $5.03 | $5.50 | 28,800 | — | — |
| 1989-05-05 | $5.00 | $5.47 | 126,400 | — | — |
| 1989-05-04 | $5.00 | $5.47 | 144,800 | — | — |
| 1989-05-03 | $5.00 | $5.47 | 48,000 | — | — |
| 1989-05-02 | $5.00 | $5.47 | 52,800 | — | — |
| 1989-05-01 | $5.00 | $5.47 | 142,000 | — | — |
| 1989-04-28 | $4.94 | $5.40 | 232,800 | — | — |
| 1989-04-27 | $4.97 | $5.44 | 21,200 | — | — |
| 1989-04-26 | $5.00 | $5.47 | 226,400 | — | — |
| 1989-04-25 | $5.00 | $5.47 | 47,200 | — | — |
| 1989-04-24 | $5.00 | $5.47 | 125,200 | — | — |
| 1989-04-21 | $5.03 | $5.50 | 218,800 | — | — |
| 1989-04-20 | $5.03 | $5.50 | 66,400 | — | — |
| 1989-04-19 | $4.94 | $5.40 | 134,000 | — | — |
| 1989-04-18 | $5.00 | $5.47 | 28,800 | — | — |
| 1989-04-17 | $4.94 | $5.40 | 5,200 | — | — |
| 1989-04-14 | $5.00 | $5.47 | 28,400 | — | — |
| 1989-04-13 | $5.00 | $5.47 | 236,000 | — | — |
| 1989-04-12 | $5.06 | $5.54 | 59,200 | — | — |
| 1989-04-11 | $5.00 | $5.47 | 33,200 | — | — |
| 1989-04-10 | $5.00 | $5.47 | 11,200 | — | — |
| 1989-04-07 | $4.94 | $5.40 | 74,000 | — | — |
| 1989-04-06 | $5.00 | $5.47 | 6,400 | — | — |
| 1989-04-05 | $5.00 | $5.47 | 70,400 | — | — |
| 1989-04-04 | $4.88 | $5.33 | 152,000 | — | — |
| 1989-04-03 | $4.75 | $5.20 | 22,400 | — | — |
| 1989-03-31 | $4.78 | $5.23 | 293,600 | — | — |
| 1989-03-30 | $4.81 | $5.26 | 48,400 | — | — |
| 1989-03-29 | $4.75 | $5.20 | 33,200 | — | — |
| 1989-03-28 | $4.78 | $5.23 | 13,600 | — | — |
| 1989-03-27 | $4.78 | $5.23 | 66,000 | — | — |
| 1989-03-23 | $4.81 | $5.26 | 10,800 | — | — |
| 1989-03-22 | $4.81 | $5.26 | 45,600 | — | — |
| 1989-03-21 | $4.81 | $5.26 | 12,000 | — | — |
| 1989-03-20 | $4.75 | $5.20 | 74,800 | — | — |
| 1989-03-17 | $4.69 | $5.13 | 54,800 | — | — |
| 1989-03-16 | $4.81 | $5.26 | 60,800 | — | — |
| 1989-03-15 | $4.81 | $5.26 | 71,200 | — | — |
| 1989-03-14 | $4.81 | $5.26 | 86,800 | — | — |
| 1989-03-13 | $4.81 | $5.26 | 38,000 | — | — |
| 1989-03-10 | $4.81 | $5.26 | 22,800 | — | — |
| 1989-03-09 | $4.75 | $5.20 | 88,800 | — | — |
| 1989-03-08 | $4.72 | $5.16 | 986,400 | — | — |
| 1989-03-07 | $4.75 | $5.20 | 48,800 | — | — |
| 1989-03-06 | $4.69 | $5.13 | 440,800 | — | — |
| 1989-03-03 | $4.75 | $5.15 | 758,000 | — | — |
| 1989-03-02 | $4.69 | $5.08 | 324,800 | — | — |
| 1989-03-01 | $4.75 | $5.15 | 30,000 | — | — |
| 1989-02-28 | $4.69 | $5.08 | 16,800 | — | — |
| 1989-02-27 | $4.69 | $5.08 | 26,800 | — | — |
| 1989-02-24 | $4.69 | $5.08 | 25,200 | — | — |
| 1989-02-23 | $4.69 | $5.08 | 8,000 | — | — |
| 1989-02-22 | $4.69 | $5.08 | 46,800 | — | — |
| 1989-02-21 | $4.75 | $5.15 | 105,600 | — | — |
| 1989-02-17 | $4.69 | $5.08 | 131,600 | — | — |
| 1989-02-16 | $4.69 | $5.08 | 179,600 | — | — |
| 1989-02-15 | $4.75 | $5.15 | 46,800 | — | — |
| 1989-02-14 | $4.72 | $5.11 | 104,000 | — | — |
| 1989-02-13 | $4.69 | $5.08 | 19,600 | — | — |
| 1989-02-10 | $4.69 | $5.08 | 72,000 | — | — |
| 1989-02-09 | $4.72 | $5.11 | 203,600 | — | — |
| 1989-02-08 | $4.75 | $5.15 | 179,200 | — | — |
| 1989-02-07 | $4.75 | $5.15 | 14,800 | — | — |
| 1989-02-06 | $4.75 | $5.15 | 133,200 | — | — |
| 1989-02-03 | $4.69 | $5.08 | 46,000 | — | — |
| 1989-02-02 | $4.69 | $5.08 | 55,600 | — | — |
| 1989-02-01 | $4.69 | $5.08 | 50,400 | — | — |
| 1989-01-31 | $4.69 | $5.08 | 50,000 | — | — |
| 1989-01-30 | $4.75 | $5.15 | 221,600 | — | — |
| 1989-01-27 | $4.81 | $5.21 | 250,000 | — | — |
| 1989-01-26 | $4.75 | $5.15 | 290,800 | — | — |
| 1989-01-25 | $4.63 | $5.01 | 439,600 | — | — |
| 1989-01-24 | $4.56 | $4.94 | 218,000 | — | — |
| 1989-01-23 | $4.44 | $4.81 | 65,200 | — | — |
| 1989-01-20 | $4.44 | $4.81 | 74,800 | — | — |
| 1989-01-19 | $4.38 | $4.74 | 107,200 | — | — |
| 1989-01-18 | $4.31 | $4.67 | 544,000 | — | — |
| 1989-01-17 | $4.38 | $4.74 | 470,000 | — | — |
| 1989-01-16 | $4.41 | $4.77 | 94,800 | — | — |
| 1989-01-13 | $4.56 | $4.94 | 13,600 | — | — |
| 1989-01-12 | $4.56 | $4.94 | 93,600 | — | — |
| 1989-01-11 | $4.63 | $5.01 | 162,800 | — | — |
| 1989-01-10 | $4.69 | $5.08 | 71,600 | — | — |
| 1989-01-09 | $4.69 | $5.08 | 12,800 | — | — |
| 1989-01-06 | $4.69 | $5.08 | 264,800 | — | — |
| 1989-01-05 | $4.69 | $5.08 | 66,000 | — | — |
| 1989-01-04 | $4.69 | $5.08 | 22,000 | — | — |
| 1989-01-03 | $4.69 | $5.08 | 158,400 | — | — |