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 | $5.15 | $5.55 | 560,400 | — | — |
| 1989-12-28 | $5.10 | $5.51 | 561,600 | — | — |
| 1989-12-27 | $5.13 | $5.53 | 229,200 | — | — |
| 1989-12-26 | $5.08 | $5.49 | 132,000 | — | — |
| 1989-12-22 | $5.10 | $5.51 | 384,000 | — | — |
| 1989-12-21 | $5.15 | $5.55 | 915,600 | — | — |
| 1989-12-20 | $5.13 | $5.53 | 348,000 | — | — |
| 1989-12-19 | $5.11 | $5.52 | 769,200 | — | — |
| 1989-12-18 | $5.23 | $5.64 | 831,600 | — | — |
| 1989-12-15 | $5.31 | $5.73 | 550,800 | — | — |
| 1989-12-14 | $5.35 | $5.78 | 430,800 | — | — |
| 1989-12-13 | $5.35 | $5.78 | 186,000 | — | — |
| 1989-12-12 | $5.40 | $5.82 | 306,000 | — | — |
| 1989-12-11 | $5.38 | $5.80 | 1,459,200 | — | — |
| 1989-12-08 | $5.40 | $5.82 | 385,200 | — | — |
| 1989-12-07 | $5.42 | $5.85 | 895,200 | — | — |
| 1989-12-06 | $5.46 | $5.89 | 62,400 | — | — |
| 1989-12-05 | $5.42 | $5.85 | 139,200 | — | — |
| 1989-12-04 | $5.35 | $5.74 | 380,400 | — | — |
| 1989-12-01 | $5.35 | $5.74 | 211,200 | — | — |
| 1989-11-30 | $5.31 | $5.70 | 186,000 | — | — |
| 1989-11-29 | $5.33 | $5.72 | 189,600 | — | — |
| 1989-11-28 | $5.33 | $5.72 | 190,800 | — | — |
| 1989-11-27 | $5.31 | $5.70 | 207,600 | — | — |
| 1989-11-24 | $5.34 | $5.73 | 709,200 | — | — |
| 1989-11-22 | $5.31 | $5.70 | 99,600 | — | — |
| 1989-11-21 | $5.32 | $5.71 | 500,400 | — | — |
| 1989-11-20 | $5.33 | $5.72 | 446,400 | — | — |
| 1989-11-17 | $5.35 | $5.74 | 217,200 | — | — |
| 1989-11-16 | $5.38 | $5.77 | 411,600 | — | — |
| 1989-11-15 | $5.33 | $5.72 | 477,600 | — | — |
| 1989-11-14 | $5.31 | $5.70 | 446,400 | — | — |
| 1989-11-13 | $5.33 | $5.72 | 331,200 | — | — |
| 1989-11-10 | $5.33 | $5.72 | 172,800 | — | — |
| 1989-11-09 | $5.35 | $5.74 | 158,400 | — | — |
| 1989-11-08 | $5.31 | $5.70 | 140,400 | — | — |
| 1989-11-07 | $5.33 | $5.72 | 1,159,200 | — | — |
| 1989-11-06 | $5.33 | $5.72 | 2,044,800 | — | — |
| 1989-11-03 | $5.38 | $5.77 | 183,600 | — | — |
| 1989-11-02 | $5.38 | $5.77 | 181,200 | — | — |
| 1989-11-01 | $5.38 | $5.77 | 228,000 | — | — |
| 1989-10-31 | $5.33 | $5.72 | 284,400 | — | — |
| 1989-10-30 | $5.29 | $5.68 | 526,800 | — | — |
| 1989-10-27 | $5.29 | $5.68 | 634,800 | — | — |
| 1989-10-26 | $5.38 | $5.77 | 310,800 | — | — |
| 1989-10-25 | $5.38 | $5.77 | 242,400 | — | — |
| 1989-10-24 | $5.38 | $5.77 | 438,000 | — | — |
| 1989-10-23 | $5.44 | $5.83 | 250,800 | — | — |
| 1989-10-20 | $5.42 | $5.81 | 103,200 | — | — |
| 1989-10-19 | $5.40 | $5.79 | 568,800 | — | — |
| 1989-10-18 | $5.33 | $5.72 | 315,600 | — | — |
| 1989-10-17 | $5.33 | $5.72 | 1,267,200 | — | — |
| 1989-10-16 | $5.40 | $5.79 | 1,081,200 | — | — |
| 1989-10-13 | $5.58 | $5.99 | 672,000 | — | — |
| 1989-10-12 | $5.58 | $5.99 | 168,000 | — | — |
| 1989-10-11 | $5.63 | $6.04 | 758,400 | — | — |
| 1989-10-10 | $5.64 | $6.05 | 181,200 | — | — |
| 1989-10-09 | $5.60 | $6.01 | 194,400 | — | — |
| 1989-10-06 | $5.63 | $6.04 | 1,158,000 | — | — |
| 1989-10-05 | $5.56 | $5.97 | 300,000 | — | — |
| 1989-10-04 | $5.54 | $5.95 | 751,200 | — | — |
| 1989-10-03 | $5.44 | $5.83 | 906,000 | — | — |
| 1989-10-02 | $5.29 | $5.68 | 956,400 | — | — |
| 1989-09-29 | $5.33 | $5.72 | 433,200 | — | — |
| 1989-09-28 | $5.29 | $5.68 | 346,800 | — | — |
| 1989-09-27 | $5.35 | $5.74 | 114,000 | — | — |
| 1989-09-26 | $5.35 | $5.74 | 182,400 | — | — |
| 1989-09-25 | $5.31 | $5.70 | 615,600 | — | — |
| 1989-09-22 | $5.35 | $5.74 | 609,600 | — | — |
| 1989-09-21 | $5.35 | $5.74 | 158,400 | — | — |
| 1989-09-20 | $5.38 | $5.77 | 253,200 | — | — |
| 1989-09-19 | $5.38 | $5.77 | 314,400 | — | — |
| 1989-09-18 | $5.46 | $5.86 | 32,400 | — | — |
| 1989-09-15 | $5.46 | $5.86 | 163,200 | — | — |
| 1989-09-14 | $5.46 | $5.86 | 196,800 | — | — |
| 1989-09-13 | $5.50 | $5.90 | 1,500,000 | — | — |
| 1989-09-12 | $5.50 | $5.90 | 427,200 | — | — |
| 1989-09-11 | $5.51 | $5.91 | 266,400 | — | — |
| 1989-09-08 | $5.52 | $5.92 | 331,200 | — | — |
| 1989-09-07 | $5.56 | $5.97 | 159,600 | — | — |
| 1989-09-06 | $5.54 | $5.95 | 440,400 | — | — |
| 1989-09-05 | $5.58 | $5.99 | 956,400 | — | — |
| 1989-09-01 | $5.59 | $5.97 | 357,600 | — | — |
| 1989-08-31 | $5.63 | $6.01 | 514,800 | — | — |
| 1989-08-30 | $5.63 | $6.01 | 750,000 | — | — |
| 1989-08-29 | $5.58 | $5.96 | 160,800 | — | — |
| 1989-08-28 | $5.60 | $5.99 | 2,404,800 | — | — |
| 1989-08-25 | $5.58 | $5.96 | 1,314,000 | — | — |
| 1989-08-24 | $5.52 | $5.90 | 494,400 | — | — |
| 1989-08-23 | $5.50 | $5.87 | 268,800 | — | — |
| 1989-08-22 | $5.48 | $5.85 | 1,022,400 | — | — |
| 1989-08-21 | $5.54 | $5.92 | 505,200 | — | — |
| 1989-08-18 | $5.63 | $6.01 | 236,400 | — | — |
| 1989-08-17 | $5.63 | $6.01 | 2,118,000 | — | — |
| 1989-08-16 | $5.56 | $5.94 | 282,000 | — | — |
| 1989-08-15 | $5.44 | $5.81 | 391,200 | — | — |
| 1989-08-14 | $5.32 | $5.68 | 661,200 | — | — |
| 1989-08-11 | $5.35 | $5.72 | 960,000 | — | — |
| 1989-08-10 | $5.50 | $5.87 | 728,400 | — | — |
| 1989-08-09 | $5.60 | $5.99 | 990,000 | — | — |
| 1989-08-08 | $5.71 | $6.10 | 1,347,600 | — | — |
| 1989-08-07 | $5.91 | $6.31 | 1,292,400 | — | — |
| 1989-08-04 | $5.77 | $6.16 | 1,453,200 | — | — |
| 1989-08-03 | $5.58 | $5.96 | 691,200 | — | — |
| 1989-08-02 | $5.48 | $5.85 | 631,200 | — | — |
| 1989-08-01 | $5.40 | $5.76 | 603,600 | — | — |
| 1989-07-31 | $5.33 | $5.70 | 429,600 | — | — |
| 1989-07-28 | $5.33 | $5.70 | 1,677,600 | — | — |
| 1989-07-27 | $5.25 | $5.61 | 1,465,200 | — | — |
| 1989-07-26 | $5.00 | $5.34 | 1,299,600 | — | — |
| 1989-07-25 | $4.96 | $5.30 | 169,200 | — | — |
| 1989-07-24 | $4.93 | $5.26 | 116,400 | — | — |
| 1989-07-21 | $4.96 | $5.30 | 98,400 | — | — |
| 1989-07-20 | $4.97 | $5.31 | 224,400 | — | — |
| 1989-07-19 | $4.92 | $5.25 | 314,400 | — | — |
| 1989-07-18 | $4.96 | $5.30 | 624,000 | — | — |
| 1989-07-17 | $4.86 | $5.20 | 205,200 | — | — |
| 1989-07-14 | $4.82 | $5.15 | 1,137,600 | — | — |
| 1989-07-13 | $4.81 | $5.14 | 194,400 | — | — |
| 1989-07-12 | $4.79 | $5.12 | 43,200 | — | — |
| 1989-07-11 | $4.79 | $5.12 | 190,800 | — | — |
| 1989-07-10 | $4.77 | $5.10 | 12,000 | — | — |
| 1989-07-07 | $4.77 | $5.10 | 260,400 | — | — |
| 1989-07-06 | $4.79 | $5.12 | 796,800 | — | — |
| 1989-07-05 | $4.75 | $5.07 | 969,600 | — | — |
| 1989-07-03 | $4.75 | $5.07 | 178,800 | — | — |
| 1989-06-30 | $4.74 | $5.06 | 225,600 | — | — |
| 1989-06-29 | $4.75 | $5.07 | 481,200 | — | — |
| 1989-06-28 | $4.75 | $5.07 | 388,800 | — | — |
| 1989-06-27 | $4.77 | $5.10 | 24,000 | — | — |
| 1989-06-26 | $4.77 | $5.10 | 13,200 | — | — |
| 1989-06-23 | $4.81 | $5.14 | 961,200 | — | — |
| 1989-06-22 | $4.77 | $5.10 | 156,000 | — | — |
| 1989-06-21 | $4.79 | $5.12 | 160,800 | — | — |
| 1989-06-20 | $4.79 | $5.12 | 430,800 | — | — |
| 1989-06-19 | $4.79 | $5.12 | 295,200 | — | — |
| 1989-06-16 | $4.81 | $5.14 | 166,800 | — | — |
| 1989-06-15 | $4.79 | $5.12 | 788,400 | — | — |
| 1989-06-14 | $4.85 | $5.18 | 604,800 | — | — |
| 1989-06-13 | $4.83 | $5.16 | 386,400 | — | — |
| 1989-06-12 | $4.84 | $5.17 | 998,400 | — | — |
| 1989-06-09 | $4.90 | $5.23 | 170,400 | — | — |
| 1989-06-08 | $4.90 | $5.23 | 331,200 | — | — |
| 1989-06-07 | $4.92 | $5.25 | 184,800 | — | — |
| 1989-06-06 | $4.92 | $5.25 | 830,400 | — | — |
| 1989-06-05 | $4.93 | $5.26 | 714,000 | — | — |
| 1989-06-02 | $4.96 | $5.27 | 512,400 | — | — |
| 1989-06-01 | $4.88 | $5.18 | 1,092,000 | — | — |
| 1989-05-31 | $4.81 | $5.11 | 103,200 | — | — |
| 1989-05-30 | $4.75 | $5.05 | 2,594,400 | — | — |
| 1989-05-26 | $4.75 | $5.05 | 247,200 | — | — |
| 1989-05-25 | $4.71 | $5.00 | 2,346,000 | — | — |
| 1989-05-24 | $4.71 | $5.00 | 277,200 | — | — |
| 1989-05-23 | $4.71 | $5.00 | 661,200 | — | — |
| 1989-05-22 | $4.69 | $4.98 | 121,200 | — | — |
| 1989-05-19 | $4.65 | $4.94 | 1,983,600 | — | — |
| 1989-05-18 | $4.58 | $4.87 | 1,141,200 | — | — |
| 1989-05-17 | $4.52 | $4.80 | 592,800 | — | — |
| 1989-05-16 | $4.50 | $4.78 | 482,400 | — | — |
| 1989-05-15 | $4.50 | $4.78 | 153,600 | — | — |
| 1989-05-12 | $4.49 | $4.77 | 1,171,200 | — | — |
| 1989-05-11 | $4.42 | $4.69 | 566,400 | — | — |
| 1989-05-10 | $4.42 | $4.69 | 596,400 | — | — |
| 1989-05-09 | $4.42 | $4.69 | 1,171,200 | — | — |
| 1989-05-08 | $4.48 | $4.76 | 1,165,200 | — | — |
| 1989-05-05 | $4.47 | $4.75 | 3,112,800 | — | — |
| 1989-05-04 | $4.46 | $4.74 | 1,318,800 | — | — |
| 1989-05-03 | $4.46 | $4.74 | 994,800 | — | — |
| 1989-05-02 | $4.42 | $4.69 | 848,400 | — | — |
| 1989-05-01 | $4.35 | $4.63 | 408,000 | — | — |
| 1989-04-28 | $4.38 | $4.65 | 1,645,200 | — | — |
| 1989-04-27 | $4.33 | $4.60 | 848,400 | — | — |
| 1989-04-26 | $4.31 | $4.58 | 271,200 | — | — |
| 1989-04-25 | $4.35 | $4.63 | 1,182,000 | — | — |
| 1989-04-24 | $4.21 | $4.47 | 211,200 | — | — |
| 1989-04-21 | $4.17 | $4.43 | 52,800 | — | — |
| 1989-04-20 | $4.20 | $4.46 | 97,200 | — | — |
| 1989-04-19 | $4.21 | $4.47 | 343,200 | — | — |
| 1989-04-18 | $4.19 | $4.45 | 145,200 | — | — |
| 1989-04-17 | $4.19 | $4.45 | 145,200 | — | — |
| 1989-04-14 | $4.17 | $4.43 | 578,400 | — | — |
| 1989-04-13 | $4.17 | $4.43 | 163,200 | — | — |
| 1989-04-12 | $4.13 | $4.38 | 489,600 | — | — |
| 1989-04-11 | $4.17 | $4.43 | 753,600 | — | — |
| 1989-04-10 | $4.17 | $4.43 | 36,000 | — | — |
| 1989-04-07 | $4.13 | $4.38 | 58,800 | — | — |
| 1989-04-06 | $4.13 | $4.38 | 208,800 | — | — |
| 1989-04-05 | $4.11 | $4.37 | 21,600 | — | — |
| 1989-04-04 | $4.10 | $4.36 | 7,200 | — | — |
| 1989-04-03 | $4.15 | $4.40 | 313,200 | — | — |
| 1989-03-31 | $4.10 | $4.36 | 31,200 | — | — |
| 1989-03-30 | $4.15 | $4.40 | 121,200 | — | — |
| 1989-03-29 | $4.10 | $4.36 | 19,200 | — | — |
| 1989-03-28 | $4.10 | $4.36 | 477,600 | — | — |
| 1989-03-27 | $4.10 | $4.36 | 1,112,400 | — | — |
| 1989-03-23 | $4.06 | $4.32 | 48,000 | — | — |
| 1989-03-22 | $4.05 | $4.31 | 21,600 | — | — |
| 1989-03-21 | $4.04 | $4.29 | 62,400 | — | — |
| 1989-03-20 | $4.06 | $4.32 | 49,200 | — | — |
| 1989-03-17 | $4.02 | $4.27 | 272,400 | — | — |
| 1989-03-16 | $4.08 | $4.34 | 495,600 | — | — |
| 1989-03-15 | $4.06 | $4.32 | 236,400 | — | — |
| 1989-03-14 | $4.00 | $4.25 | 1,249,200 | — | — |
| 1989-03-13 | $3.98 | $4.23 | 1,533,600 | — | — |
| 1989-03-10 | $3.96 | $4.21 | 294,000 | — | — |
| 1989-03-09 | $3.96 | $4.21 | 273,600 | — | — |
| 1989-03-08 | $3.94 | $4.18 | 74,400 | — | — |
| 1989-03-07 | $3.90 | $4.14 | 64,800 | — | — |
| 1989-03-06 | $3.91 | $4.15 | 63,600 | — | — |
| 1989-03-03 | $3.93 | $4.14 | 424,800 | — | — |
| 1989-03-02 | $3.91 | $4.12 | 169,200 | — | — |
| 1989-03-01 | $3.92 | $4.13 | 103,200 | — | — |
| 1989-02-28 | $3.92 | $4.13 | 254,400 | — | — |
| 1989-02-27 | $3.92 | $4.13 | 470,400 | — | — |
| 1989-02-24 | $3.92 | $4.13 | 20,400 | — | — |
| 1989-02-23 | $3.97 | $4.19 | 646,800 | — | — |
| 1989-02-22 | $3.96 | $4.18 | 556,800 | — | — |
| 1989-02-21 | $3.98 | $4.20 | 495,600 | — | — |
| 1989-02-17 | $4.00 | $4.22 | 267,600 | — | — |
| 1989-02-16 | $3.98 | $4.20 | 354,000 | — | — |
| 1989-02-15 | $3.98 | $4.20 | 247,200 | — | — |
| 1989-02-14 | $3.99 | $4.21 | 61,200 | — | — |
| 1989-02-13 | $4.00 | $4.22 | 181,200 | — | — |
| 1989-02-10 | $3.98 | $4.20 | 259,200 | — | — |
| 1989-02-09 | $4.04 | $4.27 | 436,800 | — | — |
| 1989-02-08 | $4.03 | $4.25 | 603,600 | — | — |
| 1989-02-07 | $4.02 | $4.24 | 667,200 | — | — |
| 1989-02-06 | $4.04 | $4.27 | 236,400 | — | — |
| 1989-02-03 | $4.05 | $4.28 | 1,119,600 | — | — |
| 1989-02-02 | $3.98 | $4.20 | 534,000 | — | — |
| 1989-02-01 | $3.90 | $4.11 | 238,800 | — | — |
| 1989-01-31 | $3.85 | $4.07 | 519,600 | — | — |
| 1989-01-30 | $3.85 | $4.07 | 441,600 | — | — |
| 1989-01-27 | $3.82 | $4.03 | 657,600 | — | — |
| 1989-01-26 | $3.77 | $3.98 | 278,400 | — | — |
| 1989-01-25 | $3.75 | $3.96 | 63,600 | — | — |
| 1989-01-24 | $3.73 | $3.94 | 5,335,200 | — | — |
| 1989-01-23 | $3.73 | $3.94 | 237,600 | — | — |
| 1989-01-20 | $3.75 | $3.96 | 3,312,000 | — | — |
| 1989-01-19 | $3.71 | $3.91 | 422,400 | — | — |
| 1989-01-18 | $3.73 | $3.94 | 602,400 | — | — |
| 1989-01-17 | $3.73 | $3.94 | 651,600 | — | — |
| 1989-01-16 | $3.73 | $3.94 | 80,400 | — | — |
| 1989-01-13 | $3.71 | $3.91 | 57,600 | — | — |
| 1989-01-12 | $3.71 | $3.91 | 76,800 | — | — |
| 1989-01-11 | $3.73 | $3.94 | 877,200 | — | — |
| 1989-01-10 | $3.73 | $3.94 | 266,400 | — | — |
| 1989-01-09 | $3.75 | $3.96 | 486,000 | — | — |
| 1989-01-06 | $3.73 | $3.94 | 151,200 | — | — |
| 1989-01-05 | $3.70 | $3.90 | 146,400 | — | — |
| 1989-01-04 | $3.69 | $3.89 | 324,000 | — | — |
| 1989-01-03 | $3.70 | $3.90 | 219,600 | — | — |