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
- 1973-02-21 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 | $5.30 | $6.12 | 2,568,000 | — | — |
| 1989-12-28 | $5.23 | $6.04 | 1,814,400 | — | — |
| 1989-12-27 | $5.20 | $6.00 | 2,209,200 | — | — |
| 1989-12-26 | $5.15 | $5.94 | 986,400 | — | — |
| 1989-12-22 | $5.11 | $5.90 | 1,261,200 | — | — |
| 1989-12-21 | $5.00 | $5.77 | 3,276,000 | — | — |
| 1989-12-20 | $4.84 | $5.59 | 3,781,200 | — | — |
| 1989-12-19 | $4.89 | $5.64 | 2,592,000 | — | — |
| 1989-12-18 | $4.93 | $5.69 | 3,032,400 | — | — |
| 1989-12-15 | $5.00 | $5.77 | 4,783,200 | — | — |
| 1989-12-14 | $5.07 | $5.86 | 7,968,000 | — | — |
| 1989-12-13 | $5.14 | $5.93 | 2,059,200 | — | — |
| 1989-12-12 | $5.30 | $6.12 | 1,850,400 | — | — |
| 1989-12-11 | $5.32 | $6.14 | 1,262,400 | — | — |
| 1989-12-08 | $5.32 | $6.14 | 945,600 | — | — |
| 1989-12-07 | $5.32 | $6.14 | 1,737,600 | — | — |
| 1989-12-06 | $5.30 | $6.12 | 1,848,000 | — | — |
| 1989-12-05 | $5.26 | $6.07 | 2,661,600 | — | — |
| 1989-12-04 | $5.24 | $6.05 | 2,341,200 | — | — |
| 1989-12-01 | $5.26 | $6.07 | 1,928,400 | — | — |
| 1989-11-30 | $5.21 | $6.01 | 3,888,000 | — | — |
| 1989-11-29 | $5.25 | $6.06 | 3,832,800 | — | — |
| 1989-11-28 | $5.34 | $6.17 | 5,497,200 | — | — |
| 1989-11-27 | $5.48 | $6.33 | 2,829,600 | — | — |
| 1989-11-24 | $5.48 | $6.33 | 729,600 | — | — |
| 1989-11-22 | $5.47 | $6.31 | 1,671,600 | — | — |
| 1989-11-21 | $5.43 | $6.26 | 1,371,600 | — | — |
| 1989-11-20 | $5.45 | $6.29 | 1,792,800 | — | — |
| 1989-11-17 | $5.45 | $6.29 | 2,182,800 | — | — |
| 1989-11-16 | $5.47 | $6.31 | 2,710,800 | — | — |
| 1989-11-15 | $5.47 | $6.31 | 4,708,800 | — | — |
| 1989-11-14 | $5.45 | $6.29 | 4,102,800 | — | — |
| 1989-11-13 | $5.49 | $6.31 | 4,714,800 | — | — |
| 1989-11-10 | $5.42 | $6.23 | 2,356,800 | — | — |
| 1989-11-09 | $5.34 | $6.14 | 2,874,000 | — | — |
| 1989-11-08 | $5.40 | $6.20 | 2,400,000 | — | — |
| 1989-11-07 | $5.32 | $6.12 | 2,149,200 | — | — |
| 1989-11-06 | $5.28 | $6.07 | 2,319,600 | — | — |
| 1989-11-03 | $5.41 | $6.21 | 3,532,800 | — | — |
| 1989-11-02 | $5.33 | $6.13 | 2,360,400 | — | — |
| 1989-11-01 | $5.38 | $6.18 | 2,710,800 | — | — |
| 1989-10-31 | $5.28 | $6.07 | 2,266,800 | — | — |
| 1989-10-30 | $5.18 | $5.95 | 5,344,800 | — | — |
| 1989-10-27 | $5.19 | $5.96 | 3,439,200 | — | — |
| 1989-10-26 | $5.22 | $6.00 | 3,620,400 | — | — |
| 1989-10-25 | $5.19 | $5.96 | 2,652,000 | — | — |
| 1989-10-24 | $5.22 | $6.00 | 3,258,000 | — | — |
| 1989-10-23 | $5.29 | $6.08 | 1,348,800 | — | — |
| 1989-10-20 | $5.31 | $6.11 | 1,204,800 | — | — |
| 1989-10-19 | $5.23 | $6.01 | 1,794,000 | — | — |
| 1989-10-18 | $5.09 | $5.86 | 12,862,800 | — | — |
| 1989-10-17 | $5.01 | $5.76 | 5,678,400 | — | — |
| 1989-10-16 | $5.03 | $5.78 | 13,471,200 | — | — |
| 1989-10-13 | $5.05 | $5.81 | 5,780,400 | — | — |
| 1989-10-12 | $5.33 | $6.13 | 10,803,600 | — | — |
| 1989-10-11 | $5.29 | $6.08 | 2,137,200 | — | — |
| 1989-10-10 | $5.33 | $6.13 | 2,578,800 | — | — |
| 1989-10-09 | $5.33 | $6.13 | 838,800 | — | — |
| 1989-10-06 | $5.29 | $6.08 | 2,413,200 | — | — |
| 1989-10-05 | $5.31 | $6.11 | 12,255,600 | — | — |
| 1989-10-04 | $5.32 | $6.12 | 6,814,800 | — | — |
| 1989-10-03 | $5.25 | $6.03 | 1,713,600 | — | — |
| 1989-10-02 | $5.25 | $6.03 | 3,748,800 | — | — |
| 1989-09-29 | $5.24 | $6.02 | 5,404,800 | — | — |
| 1989-09-28 | $5.19 | $5.96 | 2,547,600 | — | — |
| 1989-09-27 | $5.17 | $5.94 | 2,841,600 | — | — |
| 1989-09-26 | $5.18 | $5.95 | 4,796,400 | — | — |
| 1989-09-25 | $5.16 | $5.93 | 988,800 | — | — |
| 1989-09-22 | $5.17 | $5.94 | 1,168,800 | — | — |
| 1989-09-21 | $5.18 | $5.95 | 3,511,200 | — | — |
| 1989-09-20 | $5.16 | $5.93 | 3,620,400 | — | — |
| 1989-09-19 | $5.11 | $5.88 | 6,501,600 | — | — |
| 1989-09-18 | $5.00 | $5.75 | 2,980,800 | — | — |
| 1989-09-15 | $4.92 | $5.65 | 3,490,800 | — | — |
| 1989-09-14 | $4.91 | $5.64 | 3,002,400 | — | — |
| 1989-09-13 | $5.01 | $5.76 | 2,148,000 | — | — |
| 1989-09-12 | $5.07 | $5.83 | 1,567,200 | — | — |
| 1989-09-11 | $5.02 | $5.77 | 1,555,200 | — | — |
| 1989-09-08 | $5.07 | $5.83 | 2,757,600 | — | — |
| 1989-09-07 | $5.11 | $5.88 | 2,992,800 | — | — |
| 1989-09-06 | $5.11 | $5.88 | 2,996,400 | — | — |
| 1989-09-05 | $5.17 | $5.94 | 2,484,000 | — | — |
| 1989-09-01 | $5.19 | $5.96 | 999,600 | — | — |
| 1989-08-31 | $5.13 | $5.89 | 2,800,800 | — | — |
| 1989-08-30 | $5.23 | $6.01 | 3,249,600 | — | — |
| 1989-08-29 | $5.25 | $6.03 | 4,102,800 | — | — |
| 1989-08-28 | $5.13 | $5.89 | 2,625,600 | — | — |
| 1989-08-25 | $5.19 | $5.96 | 2,454,000 | — | — |
| 1989-08-24 | $5.22 | $6.00 | 5,536,800 | — | — |
| 1989-08-23 | $5.15 | $5.91 | 5,472,000 | — | — |
| 1989-08-22 | $5.04 | $5.80 | 2,262,000 | — | — |
| 1989-08-21 | $5.11 | $5.88 | 2,803,200 | — | — |
| 1989-08-18 | $5.22 | $6.00 | 2,275,200 | — | — |
| 1989-08-17 | $5.23 | $6.01 | 4,882,800 | — | — |
| 1989-08-16 | $5.18 | $5.95 | 6,120,000 | — | — |
| 1989-08-15 | $5.19 | $5.96 | 10,794,000 | — | — |
| 1989-08-14 | $5.09 | $5.86 | 9,838,800 | — | — |
| 1989-08-11 | $5.00 | $5.72 | 5,512,800 | — | — |
| 1989-08-10 | $5.01 | $5.73 | 3,498,000 | — | — |
| 1989-08-09 | $4.95 | $5.66 | 5,230,800 | — | — |
| 1989-08-08 | $4.92 | $5.63 | 4,204,800 | — | — |
| 1989-08-07 | $4.88 | $5.58 | 1,596,000 | — | — |
| 1989-08-04 | $4.86 | $5.57 | 3,672,000 | — | — |
| 1989-08-03 | $4.91 | $5.61 | 2,394,000 | — | — |
| 1989-08-02 | $4.82 | $5.52 | 3,856,800 | — | — |
| 1989-08-01 | $4.84 | $5.54 | 3,411,600 | — | — |
| 1989-07-31 | $4.88 | $5.58 | 1,501,200 | — | — |
| 1989-07-28 | $4.83 | $5.53 | 1,840,800 | — | — |
| 1989-07-27 | $4.88 | $5.58 | 5,409,600 | — | — |
| 1989-07-26 | $4.73 | $5.41 | 3,466,800 | — | — |
| 1989-07-25 | $4.58 | $5.24 | 3,456,000 | — | — |
| 1989-07-24 | $4.58 | $5.24 | 2,604,000 | — | — |
| 1989-07-21 | $4.61 | $5.28 | 3,543,600 | — | — |
| 1989-07-20 | $4.60 | $5.27 | 7,536,000 | — | — |
| 1989-07-19 | $4.51 | $5.16 | 4,621,200 | — | — |
| 1989-07-18 | $4.53 | $5.18 | 4,009,200 | — | — |
| 1989-07-17 | $4.53 | $5.18 | 1,500,000 | — | — |
| 1989-07-14 | $4.49 | $5.14 | 4,077,600 | — | — |
| 1989-07-13 | $4.48 | $5.12 | 3,876,000 | — | — |
| 1989-07-12 | $4.44 | $5.08 | 6,571,200 | — | — |
| 1989-07-11 | $4.36 | $4.99 | 6,750,000 | — | — |
| 1989-07-10 | $4.32 | $4.95 | 4,704,000 | — | — |
| 1989-07-07 | $4.32 | $4.95 | 8,900,400 | — | — |
| 1989-07-06 | $4.21 | $4.81 | 6,458,400 | — | — |
| 1989-07-05 | $4.15 | $4.74 | 3,758,400 | — | — |
| 1989-07-03 | $4.16 | $4.76 | 672,000 | — | — |
| 1989-06-30 | $4.14 | $4.73 | 2,688,000 | — | — |
| 1989-06-29 | $4.15 | $4.74 | 4,407,600 | — | — |
| 1989-06-28 | $4.25 | $4.86 | 3,516,000 | — | — |
| 1989-06-27 | $4.38 | $5.01 | 3,079,200 | — | — |
| 1989-06-26 | $4.39 | $5.02 | 2,470,800 | — | — |
| 1989-06-23 | $4.35 | $4.98 | 5,176,800 | — | — |
| 1989-06-22 | $4.29 | $4.91 | 2,350,800 | — | — |
| 1989-06-21 | $4.26 | $4.87 | 906,000 | — | — |
| 1989-06-20 | $4.32 | $4.95 | 2,053,200 | — | — |
| 1989-06-19 | $4.26 | $4.87 | 2,181,600 | — | — |
| 1989-06-16 | $4.29 | $4.91 | 3,975,600 | — | — |
| 1989-06-15 | $4.27 | $4.89 | 3,697,200 | — | — |
| 1989-06-14 | $4.41 | $5.04 | 1,738,800 | — | — |
| 1989-06-13 | $4.44 | $5.08 | 1,783,200 | — | — |
| 1989-06-12 | $4.49 | $5.14 | 1,603,200 | — | — |
| 1989-06-09 | $4.50 | $5.15 | 2,102,400 | — | — |
| 1989-06-08 | $4.52 | $5.17 | 1,514,400 | — | — |
| 1989-06-07 | $4.51 | $5.16 | 2,205,600 | — | — |
| 1989-06-06 | $4.48 | $5.12 | 2,553,600 | — | — |
| 1989-06-05 | $4.42 | $5.05 | 1,861,200 | — | — |
| 1989-06-02 | $4.49 | $5.14 | 2,482,800 | — | — |
| 1989-06-01 | $4.50 | $5.15 | 1,903,200 | — | — |
| 1989-05-31 | $4.49 | $5.14 | 2,683,200 | — | — |
| 1989-05-30 | $4.43 | $5.07 | 1,352,400 | — | — |
| 1989-05-26 | $4.49 | $5.14 | 3,469,200 | — | — |
| 1989-05-25 | $4.48 | $5.12 | 2,199,600 | — | — |
| 1989-05-24 | $4.48 | $5.12 | 2,767,200 | — | — |
| 1989-05-23 | $4.48 | $5.12 | 1,836,000 | — | — |
| 1989-05-22 | $4.53 | $5.18 | 4,696,800 | — | — |
| 1989-05-19 | $4.56 | $5.22 | 8,114,400 | — | — |
| 1989-05-18 | $4.42 | $5.05 | 3,409,200 | — | — |
| 1989-05-17 | $4.40 | $5.03 | 6,332,400 | — | — |
| 1989-05-16 | $4.28 | $4.90 | 9,248,400 | — | — |
| 1989-05-15 | $4.29 | $4.91 | 7,774,800 | — | — |
| 1989-05-12 | $4.24 | $4.82 | 7,912,800 | — | — |
| 1989-05-11 | $4.19 | $4.76 | 7,676,400 | — | — |
| 1989-05-10 | $4.08 | $4.65 | 2,823,600 | — | — |
| 1989-05-09 | $4.03 | $4.59 | 2,029,200 | — | — |
| 1989-05-08 | $4.05 | $4.61 | 3,238,800 | — | — |
| 1989-05-05 | $4.09 | $4.66 | 9,660,000 | — | — |
| 1989-05-04 | $4.11 | $4.68 | 19,815,600 | — | — |
| 1989-05-03 | $4.04 | $4.60 | 3,480,000 | — | — |
| 1989-05-02 | $4.01 | $4.56 | 9,213,600 | — | — |
| 1989-05-01 | $3.96 | $4.50 | 3,189,600 | — | — |
| 1989-04-28 | $3.97 | $4.52 | 1,540,800 | — | — |
| 1989-04-27 | $3.98 | $4.53 | 1,784,400 | — | — |
| 1989-04-26 | $3.94 | $4.48 | 2,889,600 | — | — |
| 1989-04-25 | $3.96 | $4.50 | 3,115,200 | — | — |
| 1989-04-24 | $3.93 | $4.47 | 2,664,000 | — | — |
| 1989-04-21 | $3.94 | $4.48 | 1,555,200 | — | — |
| 1989-04-20 | $3.95 | $4.49 | 3,103,200 | — | — |
| 1989-04-19 | $3.99 | $4.54 | 3,578,400 | — | — |
| 1989-04-18 | $4.00 | $4.55 | 16,549,200 | — | — |
| 1989-04-17 | $3.91 | $4.44 | 939,600 | — | — |
| 1989-04-14 | $3.90 | $4.43 | 2,272,800 | — | — |
| 1989-04-13 | $3.88 | $4.41 | 2,697,600 | — | — |
| 1989-04-12 | $3.83 | $4.36 | 2,210,400 | — | — |
| 1989-04-11 | $3.84 | $4.37 | 2,048,400 | — | — |
| 1989-04-10 | $3.85 | $4.39 | 1,821,600 | — | — |
| 1989-04-07 | $3.78 | $4.30 | 1,310,400 | — | — |
| 1989-04-06 | $3.78 | $4.30 | 1,047,600 | — | — |
| 1989-04-05 | $3.81 | $4.34 | 1,051,200 | — | — |
| 1989-04-04 | $3.81 | $4.34 | 2,907,600 | — | — |
| 1989-04-03 | $3.85 | $4.39 | 1,430,400 | — | — |
| 1989-03-31 | $3.78 | $4.30 | 3,530,400 | — | — |
| 1989-03-30 | $3.71 | $4.22 | 1,959,600 | — | — |
| 1989-03-29 | $3.69 | $4.20 | 703,200 | — | — |
| 1989-03-28 | $3.70 | $4.21 | 1,269,600 | — | — |
| 1989-03-27 | $3.68 | $4.18 | 1,174,800 | — | — |
| 1989-03-23 | $3.63 | $4.12 | 1,880,400 | — | — |
| 1989-03-22 | $3.69 | $4.20 | 716,400 | — | — |
| 1989-03-21 | $3.74 | $4.25 | 1,532,400 | — | — |
| 1989-03-20 | $3.76 | $4.28 | 2,216,400 | — | — |
| 1989-03-17 | $3.77 | $4.29 | 3,871,200 | — | — |
| 1989-03-16 | $3.90 | $4.43 | 1,597,200 | — | — |
| 1989-03-15 | $3.90 | $4.43 | 2,406,000 | — | — |
| 1989-03-14 | $3.90 | $4.43 | 1,149,600 | — | — |
| 1989-03-13 | $3.92 | $4.46 | 2,360,400 | — | — |
| 1989-03-10 | $3.89 | $4.42 | 4,604,400 | — | — |
| 1989-03-09 | $3.89 | $4.42 | 5,760,000 | — | — |
| 1989-03-08 | $3.95 | $4.49 | 6,046,800 | — | — |
| 1989-03-07 | $3.89 | $4.42 | 2,961,600 | — | — |
| 1989-03-06 | $3.90 | $4.43 | 5,511,600 | — | — |
| 1989-03-03 | $3.76 | $4.28 | 2,163,600 | — | — |
| 1989-03-02 | $3.68 | $4.18 | 1,904,400 | — | — |
| 1989-03-01 | $3.65 | $4.15 | 3,346,800 | — | — |
| 1989-02-28 | $3.75 | $4.27 | 1,719,600 | — | — |
| 1989-02-27 | $3.75 | $4.27 | 2,299,200 | — | — |
| 1989-02-24 | $3.67 | $4.17 | 3,283,200 | — | — |
| 1989-02-23 | $3.72 | $4.23 | 1,632,000 | — | — |
| 1989-02-22 | $3.70 | $4.21 | 3,003,600 | — | — |
| 1989-02-21 | $3.77 | $4.29 | 1,100,400 | — | — |
| 1989-02-17 | $3.80 | $4.33 | 2,278,800 | — | — |
| 1989-02-16 | $3.85 | $4.39 | 2,977,200 | — | — |
| 1989-02-15 | $3.92 | $4.46 | 2,796,000 | — | — |
| 1989-02-14 | $3.83 | $4.36 | 4,149,600 | — | — |
| 1989-02-13 | $3.77 | $4.29 | 1,864,800 | — | — |
| 1989-02-10 | $3.79 | $4.29 | 2,188,800 | — | — |
| 1989-02-09 | $3.84 | $4.35 | 4,986,000 | — | — |
| 1989-02-08 | $3.84 | $4.35 | 8,797,200 | — | — |
| 1989-02-07 | $3.73 | $4.22 | 1,800,000 | — | — |
| 1989-02-06 | $3.66 | $4.13 | 2,030,400 | — | — |
| 1989-02-03 | $3.69 | $4.17 | 2,257,200 | — | — |
| 1989-02-02 | $3.74 | $4.23 | 4,334,400 | — | — |
| 1989-02-01 | $3.72 | $4.21 | 1,959,600 | — | — |
| 1989-01-31 | $3.67 | $4.15 | 4,164,000 | — | — |
| 1989-01-30 | $3.58 | $4.05 | 1,929,600 | — | — |
| 1989-01-27 | $3.55 | $4.02 | 2,032,800 | — | — |
| 1989-01-26 | $3.56 | $4.03 | 4,370,400 | — | — |
| 1989-01-25 | $3.51 | $3.97 | 3,319,200 | — | — |
| 1989-01-24 | $3.47 | $3.92 | 2,414,400 | — | — |
| 1989-01-23 | $3.45 | $3.90 | 2,358,000 | — | — |
| 1989-01-20 | $3.43 | $3.88 | 1,146,000 | — | — |
| 1989-01-19 | $3.42 | $3.86 | 1,341,600 | — | — |
| 1989-01-18 | $3.43 | $3.88 | 832,800 | — | — |
| 1989-01-17 | $3.41 | $3.85 | 489,600 | — | — |
| 1989-01-16 | $3.39 | $3.83 | 1,227,600 | — | — |
| 1989-01-13 | $3.40 | $3.84 | 2,452,800 | — | — |
| 1989-01-12 | $3.46 | $3.91 | 3,356,400 | — | — |
| 1989-01-11 | $3.42 | $3.86 | 1,448,400 | — | — |
| 1989-01-10 | $3.35 | $3.79 | 2,432,400 | — | — |
| 1989-01-09 | $3.35 | $3.79 | 5,017,200 | — | — |
| 1989-01-06 | $3.27 | $3.70 | 4,723,200 | — | — |
| 1989-01-05 | $3.28 | $3.71 | 3,553,200 | — | — |
| 1989-01-04 | $3.25 | $3.68 | 3,538,800 | — | — |
| 1989-01-03 | $3.25 | $3.68 | 2,052,000 | — | — |