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 | $5.21 | $5.54 | 312,300 | — | — |
| 1989-12-28 | $5.13 | $5.45 | 341,700 | — | — |
| 1989-12-27 | $5.04 | $5.37 | 361,500 | — | — |
| 1989-12-26 | $5.00 | $5.32 | 80,100 | — | — |
| 1989-12-22 | $5.04 | $5.37 | 120,000 | — | — |
| 1989-12-21 | $5.17 | $5.50 | 804,000 | — | — |
| 1989-12-20 | $4.88 | $5.19 | 557,400 | — | — |
| 1989-12-19 | $5.13 | $5.45 | 641,700 | — | — |
| 1989-12-18 | $5.21 | $5.54 | 322,500 | — | — |
| 1989-12-15 | $5.33 | $5.68 | 475,800 | — | — |
| 1989-12-14 | $5.42 | $5.77 | 447,600 | — | — |
| 1989-12-13 | $5.38 | $5.72 | 673,500 | — | — |
| 1989-12-12 | $5.29 | $5.63 | 667,200 | — | — |
| 1989-12-11 | $4.92 | $5.23 | 261,300 | — | — |
| 1989-12-08 | $5.00 | $5.32 | 721,500 | — | — |
| 1989-12-07 | $4.83 | $5.14 | 426,600 | — | — |
| 1989-12-06 | $4.83 | $5.14 | 411,000 | — | — |
| 1989-12-05 | $4.79 | $5.10 | 322,500 | — | — |
| 1989-12-04 | $4.83 | $5.14 | 847,800 | — | — |
| 1989-12-01 | $4.96 | $5.28 | 973,500 | — | — |
| 1989-11-30 | $4.92 | $5.23 | 861,900 | — | — |
| 1989-11-29 | $4.79 | $5.10 | 501,900 | — | — |
| 1989-11-28 | $4.92 | $5.23 | 423,900 | — | — |
| 1989-11-27 | $4.83 | $5.14 | 730,200 | — | — |
| 1989-11-24 | $4.79 | $5.10 | 245,400 | — | — |
| 1989-11-22 | $4.88 | $5.19 | 471,000 | — | — |
| 1989-11-21 | $4.92 | $5.23 | 274,200 | — | — |
| 1989-11-20 | $4.96 | $5.28 | 1,082,400 | — | — |
| 1989-11-17 | $5.04 | $5.37 | 788,100 | — | — |
| 1989-11-16 | $5.25 | $5.59 | 744,600 | — | — |
| 1989-11-15 | $5.38 | $5.72 | 1,657,500 | — | — |
| 1989-11-14 | $5.13 | $5.45 | 2,526,300 | — | — |
| 1989-11-13 | $4.67 | $4.97 | 142,500 | — | — |
| 1989-11-10 | $4.67 | $4.97 | 927,600 | — | — |
| 1989-11-09 | $4.58 | $4.88 | 245,400 | — | — |
| 1989-11-08 | $4.63 | $4.92 | 722,700 | — | — |
| 1989-11-07 | $4.54 | $4.83 | 392,400 | — | — |
| 1989-11-06 | $4.58 | $4.88 | 240,900 | — | — |
| 1989-11-03 | $4.58 | $4.88 | 451,800 | — | — |
| 1989-11-02 | $4.63 | $4.92 | 358,500 | — | — |
| 1989-11-01 | $4.58 | $4.88 | 494,400 | — | — |
| 1989-10-31 | $4.67 | $4.97 | 936,900 | — | — |
| 1989-10-30 | $4.67 | $4.97 | 293,400 | — | — |
| 1989-10-27 | $4.71 | $5.01 | 2,215,500 | — | — |
| 1989-10-26 | $4.58 | $4.88 | 1,834,500 | — | — |
| 1989-10-25 | $4.38 | $4.66 | 3,131,100 | — | — |
| 1989-10-24 | $4.96 | $5.28 | 555,000 | — | — |
| 1989-10-23 | $4.96 | $5.28 | 1,011,900 | — | — |
| 1989-10-20 | $5.00 | $5.32 | 1,926,000 | — | — |
| 1989-10-19 | $5.17 | $5.50 | 308,100 | — | — |
| 1989-10-18 | $5.17 | $5.50 | 615,300 | — | — |
| 1989-10-17 | $5.04 | $5.37 | 858,300 | — | — |
| 1989-10-16 | $5.04 | $5.37 | 1,378,200 | — | — |
| 1989-10-13 | $5.13 | $5.45 | 650,400 | — | — |
| 1989-10-12 | $5.25 | $5.59 | 848,400 | — | — |
| 1989-10-11 | $5.38 | $5.72 | 798,600 | — | — |
| 1989-10-10 | $5.54 | $5.90 | 580,500 | — | — |
| 1989-10-09 | $5.58 | $5.89 | 243,600 | — | — |
| 1989-10-06 | $5.58 | $5.89 | 665,400 | — | — |
| 1989-10-05 | $5.50 | $5.80 | 1,038,300 | — | — |
| 1989-10-04 | $5.58 | $5.89 | 848,400 | — | — |
| 1989-10-03 | $5.58 | $5.89 | 2,297,400 | — | — |
| 1989-10-02 | $5.63 | $5.94 | 305,100 | — | — |
| 1989-09-29 | $5.58 | $5.89 | 782,100 | — | — |
| 1989-09-28 | $5.67 | $5.98 | 998,400 | — | — |
| 1989-09-27 | $5.63 | $5.94 | 638,700 | — | — |
| 1989-09-26 | $5.54 | $5.85 | 647,700 | — | — |
| 1989-09-25 | $5.67 | $5.98 | 255,300 | — | — |
| 1989-09-22 | $5.71 | $6.02 | 455,700 | — | — |
| 1989-09-21 | $5.75 | $6.07 | 692,700 | — | — |
| 1989-09-20 | $5.79 | $6.11 | 180,600 | — | — |
| 1989-09-19 | $5.79 | $6.11 | 204,300 | — | — |
| 1989-09-18 | $5.88 | $6.20 | 156,300 | — | — |
| 1989-09-15 | $5.88 | $6.20 | 994,200 | — | — |
| 1989-09-14 | $5.79 | $6.11 | 501,600 | — | — |
| 1989-09-13 | $5.83 | $6.16 | 1,167,000 | — | — |
| 1989-09-12 | $5.83 | $6.16 | 896,700 | — | — |
| 1989-09-11 | $5.79 | $6.11 | 833,400 | — | — |
| 1989-09-08 | $5.88 | $6.20 | 2,819,100 | — | — |
| 1989-09-07 | $5.79 | $6.11 | 679,800 | — | — |
| 1989-09-06 | $5.92 | $6.24 | 543,300 | — | — |
| 1989-09-05 | $5.96 | $6.29 | 689,400 | — | — |
| 1989-09-01 | $6.04 | $6.38 | 1,277,400 | — | — |
| 1989-08-31 | $6.29 | $6.64 | 261,900 | — | — |
| 1989-08-30 | $6.21 | $6.55 | 779,400 | — | — |
| 1989-08-29 | $6.13 | $6.46 | 490,200 | — | — |
| 1989-08-28 | $6.17 | $6.51 | 468,000 | — | — |
| 1989-08-25 | $6.08 | $6.42 | 2,811,900 | — | — |
| 1989-08-24 | $6.17 | $6.51 | 1,090,200 | — | — |
| 1989-08-23 | $6.42 | $6.77 | 236,400 | — | — |
| 1989-08-22 | $6.54 | $6.90 | 298,800 | — | — |
| 1989-08-21 | $6.50 | $6.86 | 529,500 | — | — |
| 1989-08-18 | $6.58 | $6.95 | 795,000 | — | — |
| 1989-08-17 | $6.33 | $6.68 | 281,700 | — | — |
| 1989-08-16 | $6.42 | $6.77 | 181,200 | — | — |
| 1989-08-15 | $6.38 | $6.73 | 339,000 | — | — |
| 1989-08-14 | $6.42 | $6.77 | 652,500 | — | — |
| 1989-08-11 | $6.33 | $6.68 | 948,900 | — | — |
| 1989-08-10 | $6.54 | $6.90 | 988,200 | — | — |
| 1989-08-09 | $6.79 | $7.17 | 1,262,700 | — | — |
| 1989-08-08 | $6.96 | $7.34 | 175,500 | — | — |
| 1989-08-07 | $7.00 | $7.39 | 275,400 | — | — |
| 1989-08-04 | $7.00 | $7.39 | 175,800 | — | — |
| 1989-08-03 | $7.00 | $7.39 | 246,900 | — | — |
| 1989-08-02 | $7.04 | $7.43 | 236,400 | — | — |
| 1989-08-01 | $7.00 | $7.39 | 740,400 | — | — |
| 1989-07-31 | $7.04 | $7.43 | 432,000 | — | — |
| 1989-07-28 | $6.96 | $7.34 | 684,600 | — | — |
| 1989-07-27 | $7.00 | $7.39 | 425,700 | — | — |
| 1989-07-26 | $6.79 | $7.17 | 496,500 | — | — |
| 1989-07-25 | $7.00 | $7.39 | 125,700 | — | — |
| 1989-07-24 | $7.00 | $7.39 | 121,500 | — | — |
| 1989-07-21 | $7.04 | $7.43 | 394,500 | — | — |
| 1989-07-20 | $7.00 | $7.39 | 208,200 | — | — |
| 1989-07-19 | $7.13 | $7.52 | 195,600 | — | — |
| 1989-07-18 | $7.08 | $7.48 | 160,500 | — | — |
| 1989-07-17 | $7.13 | $7.52 | 315,300 | — | — |
| 1989-07-14 | $7.17 | $7.56 | 443,400 | — | — |
| 1989-07-13 | $7.08 | $7.48 | 236,400 | — | — |
| 1989-07-12 | $7.17 | $7.56 | 696,600 | — | — |
| 1989-07-11 | $7.33 | $7.74 | 1,916,100 | — | — |
| 1989-07-10 | $7.13 | $7.52 | 1,086,600 | — | — |
| 1989-07-07 | $7.17 | $7.51 | 711,600 | — | — |
| 1989-07-06 | $6.92 | $7.25 | 667,500 | — | — |
| 1989-07-05 | $6.58 | $6.90 | 234,300 | — | — |
| 1989-07-03 | $6.54 | $6.86 | 171,600 | — | — |
| 1989-06-30 | $6.63 | $6.95 | 509,100 | — | — |
| 1989-06-29 | $6.50 | $6.82 | 400,800 | — | — |
| 1989-06-28 | $6.58 | $6.90 | 315,900 | — | — |
| 1989-06-27 | $6.50 | $6.82 | 374,400 | — | — |
| 1989-06-26 | $6.29 | $6.60 | 184,800 | — | — |
| 1989-06-23 | $6.50 | $6.82 | 1,152,900 | — | — |
| 1989-06-22 | $6.54 | $6.86 | 411,000 | — | — |
| 1989-06-21 | $6.50 | $6.82 | 652,500 | — | — |
| 1989-06-20 | $6.46 | $6.77 | 369,000 | — | — |
| 1989-06-19 | $6.50 | $6.82 | 191,400 | — | — |
| 1989-06-16 | $6.54 | $6.86 | 420,000 | — | — |
| 1989-06-15 | $6.58 | $6.90 | 288,900 | — | — |
| 1989-06-14 | $6.71 | $7.03 | 135,600 | — | — |
| 1989-06-13 | $6.67 | $6.99 | 363,000 | — | — |
| 1989-06-12 | $6.63 | $6.95 | 362,400 | — | — |
| 1989-06-09 | $6.75 | $7.08 | 195,600 | — | — |
| 1989-06-08 | $6.75 | $7.08 | 206,100 | — | — |
| 1989-06-07 | $6.71 | $7.03 | 317,100 | — | — |
| 1989-06-06 | $6.71 | $7.03 | 688,500 | — | — |
| 1989-06-05 | $6.63 | $6.95 | 248,400 | — | — |
| 1989-06-02 | $6.83 | $7.17 | 335,400 | — | — |
| 1989-06-01 | $6.83 | $7.17 | 292,200 | — | — |
| 1989-05-31 | $6.79 | $7.12 | 355,200 | — | — |
| 1989-05-30 | $6.79 | $7.12 | 271,200 | — | — |
| 1989-05-26 | $6.79 | $7.12 | 386,100 | — | — |
| 1989-05-25 | $6.71 | $7.03 | 384,600 | — | — |
| 1989-05-24 | $6.83 | $7.17 | 313,500 | — | — |
| 1989-05-23 | $6.83 | $7.17 | 883,800 | — | — |
| 1989-05-22 | $6.83 | $7.17 | 311,400 | — | — |
| 1989-05-19 | $6.83 | $7.17 | 391,800 | — | — |
| 1989-05-18 | $6.88 | $7.21 | 230,100 | — | — |
| 1989-05-17 | $6.96 | $7.30 | 194,400 | — | — |
| 1989-05-16 | $6.92 | $7.25 | 489,600 | — | — |
| 1989-05-15 | $7.00 | $7.34 | 566,100 | — | — |
| 1989-05-12 | $6.88 | $7.21 | 551,100 | — | — |
| 1989-05-11 | $6.92 | $7.25 | 1,229,700 | — | — |
| 1989-05-10 | $6.88 | $7.21 | 485,100 | — | — |
| 1989-05-09 | $6.67 | $6.99 | 575,100 | — | — |
| 1989-05-08 | $6.63 | $6.95 | 879,600 | — | — |
| 1989-05-05 | $6.75 | $7.08 | 923,400 | — | — |
| 1989-05-04 | $6.67 | $6.99 | 244,500 | — | — |
| 1989-05-03 | $6.71 | $7.03 | 873,900 | — | — |
| 1989-05-02 | $6.63 | $6.95 | 985,800 | — | — |
| 1989-05-01 | $6.38 | $6.68 | 432,000 | — | — |
| 1989-04-28 | $6.38 | $6.68 | 150,900 | — | — |
| 1989-04-27 | $6.42 | $6.73 | 1,533,300 | — | — |
| 1989-04-26 | $6.21 | $6.51 | 974,100 | — | — |
| 1989-04-25 | $6.21 | $6.51 | 627,000 | — | — |
| 1989-04-24 | $6.21 | $6.51 | 276,000 | — | — |
| 1989-04-21 | $6.25 | $6.55 | 537,600 | — | — |
| 1989-04-20 | $6.17 | $6.47 | 408,600 | — | — |
| 1989-04-19 | $6.29 | $6.60 | 211,500 | — | — |
| 1989-04-18 | $6.25 | $6.55 | 453,000 | — | — |
| 1989-04-17 | $6.21 | $6.51 | 578,400 | — | — |
| 1989-04-14 | $6.21 | $6.51 | 1,167,000 | — | — |
| 1989-04-13 | $6.00 | $6.29 | 432,300 | — | — |
| 1989-04-12 | $6.08 | $6.38 | 349,500 | — | — |
| 1989-04-11 | $6.13 | $6.42 | 814,800 | — | — |
| 1989-04-10 | $6.13 | $6.42 | 406,500 | — | — |
| 1989-04-07 | $6.21 | $6.47 | 1,232,700 | — | — |
| 1989-04-06 | $6.04 | $6.29 | 276,600 | — | — |
| 1989-04-05 | $6.04 | $6.29 | 244,200 | — | — |
| 1989-04-04 | $6.00 | $6.25 | 789,300 | — | — |
| 1989-04-03 | $6.04 | $6.29 | 279,000 | — | — |
| 1989-03-31 | $6.08 | $6.34 | 679,200 | — | — |
| 1989-03-30 | $6.00 | $6.25 | 363,000 | — | — |
| 1989-03-29 | $6.00 | $6.25 | 233,700 | — | — |
| 1989-03-28 | $6.04 | $6.29 | 85,200 | — | — |
| 1989-03-27 | $6.04 | $6.29 | 212,100 | — | — |
| 1989-03-23 | $6.00 | $6.25 | 182,100 | — | — |
| 1989-03-22 | $6.00 | $6.25 | 338,100 | — | — |
| 1989-03-21 | $6.04 | $6.29 | 174,300 | — | — |
| 1989-03-20 | $5.96 | $6.21 | 249,000 | — | — |
| 1989-03-17 | $6.04 | $6.29 | 1,846,500 | — | — |
| 1989-03-16 | $6.00 | $6.25 | 225,300 | — | — |
| 1989-03-15 | $6.04 | $6.29 | 381,300 | — | — |
| 1989-03-14 | $6.00 | $6.25 | 142,800 | — | — |
| 1989-03-13 | $6.04 | $6.29 | 282,900 | — | — |
| 1989-03-10 | $6.00 | $6.25 | 120,600 | — | — |
| 1989-03-09 | $6.00 | $6.25 | 129,300 | — | — |
| 1989-03-08 | $5.92 | $6.16 | 174,300 | — | — |
| 1989-03-07 | $5.96 | $6.21 | 462,000 | — | — |
| 1989-03-06 | $6.08 | $6.34 | 606,300 | — | — |
| 1989-03-03 | $5.88 | $6.12 | 352,200 | — | — |
| 1989-03-02 | $5.71 | $5.95 | 400,500 | — | — |
| 1989-03-01 | $5.63 | $5.86 | 324,900 | — | — |
| 1989-02-28 | $5.75 | $5.99 | 667,200 | — | — |
| 1989-02-27 | $5.71 | $5.95 | 374,100 | — | — |
| 1989-02-24 | $5.83 | $6.08 | 589,200 | — | — |
| 1989-02-23 | $5.92 | $6.16 | 378,900 | — | — |
| 1989-02-22 | $5.88 | $6.12 | 595,800 | — | — |
| 1989-02-21 | $6.00 | $6.25 | 260,700 | — | — |
| 1989-02-17 | $6.08 | $6.34 | 464,100 | — | — |
| 1989-02-16 | $6.17 | $6.42 | 667,500 | — | — |
| 1989-02-15 | $6.21 | $6.47 | 499,500 | — | — |
| 1989-02-14 | $6.08 | $6.34 | 444,600 | — | — |
| 1989-02-13 | $6.17 | $6.42 | 555,300 | — | — |
| 1989-02-10 | $6.17 | $6.42 | 324,000 | — | — |
| 1989-02-09 | $6.33 | $6.60 | 692,700 | — | — |
| 1989-02-08 | $6.25 | $6.51 | 598,200 | — | — |
| 1989-02-07 | $6.33 | $6.60 | 434,400 | — | — |
| 1989-02-06 | $6.21 | $6.47 | 182,400 | — | — |
| 1989-02-03 | $6.21 | $6.47 | 266,400 | — | — |
| 1989-02-02 | $6.33 | $6.60 | 276,000 | — | — |
| 1989-02-01 | $6.29 | $6.55 | 1,005,900 | — | — |
| 1989-01-31 | $6.33 | $6.60 | 898,500 | — | — |
| 1989-01-30 | $6.00 | $6.25 | 357,300 | — | — |
| 1989-01-27 | $6.00 | $6.25 | 714,000 | — | — |
| 1989-01-26 | $5.92 | $6.16 | 939,000 | — | — |
| 1989-01-25 | $5.88 | $6.12 | 540,300 | — | — |
| 1989-01-24 | $5.75 | $5.99 | 501,600 | — | — |
| 1989-01-23 | $5.83 | $6.08 | 274,800 | — | — |
| 1989-01-20 | $5.92 | $6.16 | 285,900 | — | — |
| 1989-01-19 | $5.96 | $6.21 | 331,800 | — | — |
| 1989-01-18 | $5.92 | $6.16 | 333,900 | — | — |
| 1989-01-17 | $5.88 | $6.12 | 426,600 | — | — |
| 1989-01-16 | $6.00 | $6.25 | 215,400 | — | — |
| 1989-01-13 | $6.00 | $6.25 | 403,500 | — | — |
| 1989-01-12 | $5.92 | $6.16 | 1,021,500 | — | — |
| 1989-01-11 | $5.79 | $6.03 | 422,400 | — | — |
| 1989-01-10 | $5.71 | $5.95 | 257,100 | — | — |
| 1989-01-09 | $5.75 | $5.95 | 508,800 | — | — |
| 1989-01-06 | $5.67 | $5.86 | 320,400 | — | — |
| 1989-01-05 | $5.63 | $5.82 | 544,200 | — | — |
| 1989-01-04 | $5.63 | $5.82 | 388,200 | — | — |
| 1989-01-03 | $5.71 | $5.91 | 257,100 | — | — |