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
- 1980-01-02 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 | $6.44 | $9.05 | 1,044,616 | — | — |
| 1989-12-28 | $6.39 | $8.98 | 1,177,870 | — | — |
| 1989-12-27 | $6.39 | $8.98 | 1,313,504 | — | — |
| 1989-12-26 | $6.42 | $9.02 | 449,732 | — | — |
| 1989-12-22 | $6.44 | $9.05 | 508,031 | — | — |
| 1989-12-21 | $6.40 | $8.99 | 1,727,543 | — | — |
| 1989-12-20 | $6.28 | $8.83 | 1,276,621 | — | — |
| 1989-12-19 | $6.24 | $8.77 | 2,342,653 | — | — |
| 1989-12-18 | $6.32 | $8.89 | 1,319,453 | — | — |
| 1989-12-15 | $6.41 | $9.01 | 3,654,967 | — | — |
| 1989-12-14 | $6.45 | $9.06 | 2,864,961 | — | — |
| 1989-12-13 | $6.51 | $9.15 | 16,635,336 | — | — |
| 1989-12-12 | $6.31 | $8.87 | 4,198,691 | — | — |
| 1989-12-11 | $6.18 | $8.68 | 799,524 | — | — |
| 1989-12-08 | $6.17 | $8.67 | 829,268 | — | — |
| 1989-12-07 | $6.14 | $8.62 | 1,362,284 | — | — |
| 1989-12-06 | $6.19 | $8.63 | 2,147,531 | — | — |
| 1989-12-05 | $6.23 | $8.69 | 1,239,738 | — | — |
| 1989-12-04 | $6.30 | $8.79 | 1,087,448 | — | — |
| 1989-12-01 | $6.20 | $8.64 | 1,581,202 | — | — |
| 1989-11-30 | $6.10 | $8.51 | 1,509,816 | — | — |
| 1989-11-29 | $6.09 | $8.49 | 1,846,520 | — | — |
| 1989-11-28 | $6.20 | $8.64 | 3,190,958 | — | — |
| 1989-11-27 | $6.20 | $8.64 | 1,556,217 | — | — |
| 1989-11-24 | $6.23 | $8.69 | 893,516 | — | — |
| 1989-11-22 | $6.17 | $8.60 | 1,689,471 | — | — |
| 1989-11-21 | $6.08 | $8.48 | 1,499,108 | — | — |
| 1989-11-20 | $6.07 | $8.47 | 610,351 | — | — |
| 1989-11-17 | $6.17 | $8.60 | 723,379 | — | — |
| 1989-11-16 | $6.17 | $8.60 | 640,095 | — | — |
| 1989-11-15 | $6.17 | $8.60 | 1,371,802 | — | — |
| 1989-11-14 | $6.18 | $8.61 | 554,432 | — | — |
| 1989-11-13 | $6.20 | $8.64 | 1,305,175 | — | — |
| 1989-11-10 | $6.22 | $8.67 | 1,259,964 | — | — |
| 1989-11-09 | $6.02 | $8.39 | 1,386,080 | — | — |
| 1989-11-08 | $6.03 | $8.41 | 1,841,761 | — | — |
| 1989-11-07 | $5.99 | $8.35 | 2,452,112 | — | — |
| 1989-11-06 | $6.05 | $8.44 | 1,560,976 | — | — |
| 1989-11-03 | $6.13 | $8.54 | 1,075,550 | — | — |
| 1989-11-02 | $6.09 | $8.49 | 2,026,175 | — | — |
| 1989-11-01 | $6.14 | $8.55 | 2,143,962 | — | — |
| 1989-10-31 | $6.22 | $8.67 | 2,962,522 | — | — |
| 1989-10-30 | $6.08 | $8.48 | 1,762,046 | — | — |
| 1989-10-27 | $6.15 | $8.57 | 2,212,968 | — | — |
| 1989-10-26 | $6.18 | $8.61 | 1,245,687 | — | — |
| 1989-10-25 | $6.24 | $8.70 | 1,419,393 | — | — |
| 1989-10-24 | $6.24 | $8.70 | 3,113,623 | — | — |
| 1989-10-23 | $6.40 | $8.92 | 1,522,903 | — | — |
| 1989-10-20 | $6.45 | $8.99 | 1,334,920 | — | — |
| 1989-10-19 | $6.30 | $8.79 | 1,219,512 | — | — |
| 1989-10-18 | $6.19 | $8.63 | 863,772 | — | — |
| 1989-10-17 | $6.25 | $8.71 | 3,601,428 | — | — |
| 1989-10-16 | $6.22 | $8.67 | 5,112,433 | — | — |
| 1989-10-13 | $6.17 | $8.60 | 3,038,667 | — | — |
| 1989-10-12 | $6.62 | $9.23 | 1,337,299 | — | — |
| 1989-10-11 | $6.67 | $9.30 | 1,861,987 | — | — |
| 1989-10-10 | $6.70 | $9.34 | 2,118,977 | — | — |
| 1989-10-09 | $6.59 | $9.18 | 1,556,217 | — | — |
| 1989-10-06 | $6.56 | $9.14 | 1,859,607 | — | — |
| 1989-10-05 | $6.58 | $9.17 | 2,547,293 | — | — |
| 1989-10-04 | $6.66 | $9.29 | 1,425,342 | — | — |
| 1989-10-03 | $6.61 | $9.21 | 1,294,468 | — | — |
| 1989-10-02 | $6.55 | $9.12 | 1,967,876 | — | — |
| 1989-09-29 | $6.46 | $9.01 | 1,620,464 | — | — |
| 1989-09-28 | $6.46 | $9.01 | 1,927,424 | — | — |
| 1989-09-27 | $6.43 | $8.96 | 2,795,955 | — | — |
| 1989-09-26 | $6.42 | $8.95 | 1,700,178 | — | — |
| 1989-09-25 | $6.40 | $8.92 | 1,860,797 | — | — |
| 1989-09-22 | $6.44 | $8.98 | 1,600,238 | — | — |
| 1989-09-21 | $6.51 | $9.08 | 1,143,367 | — | — |
| 1989-09-20 | $6.53 | $9.11 | 1,328,971 | — | — |
| 1989-09-19 | $6.51 | $9.08 | 2,444,973 | — | — |
| 1989-09-18 | $6.58 | $9.17 | 1,840,571 | — | — |
| 1989-09-15 | $6.46 | $9.01 | 3,902,439 | — | — |
| 1989-09-14 | $6.36 | $8.86 | 947,055 | — | — |
| 1989-09-13 | $6.41 | $8.93 | 2,070,196 | — | — |
| 1989-09-12 | $6.49 | $9.05 | 1,309,935 | — | — |
| 1989-09-11 | $6.50 | $9.07 | 1,581,202 | — | — |
| 1989-09-08 | $6.56 | $9.14 | 3,378,941 | — | — |
| 1989-09-07 | $6.56 | $9.14 | 2,446,163 | — | — |
| 1989-09-06 | $6.64 | $9.19 | 2,822,130 | — | — |
| 1989-09-05 | $6.69 | $9.26 | 1,835,812 | — | — |
| 1989-09-01 | $6.70 | $9.28 | 1,815,586 | — | — |
| 1989-08-31 | $6.73 | $9.32 | 3,844,140 | — | — |
| 1989-08-30 | $6.71 | $9.29 | 3,514,575 | — | — |
| 1989-08-29 | $6.61 | $9.15 | 2,849,494 | — | — |
| 1989-08-28 | $6.65 | $9.21 | 2,967,281 | — | — |
| 1989-08-25 | $6.53 | $9.05 | 1,587,151 | — | — |
| 1989-08-24 | $6.49 | $8.99 | 4,059,488 | — | — |
| 1989-08-23 | $6.36 | $8.80 | 1,513,385 | — | — |
| 1989-08-22 | $6.35 | $8.78 | 1,664,485 | — | — |
| 1989-08-21 | $6.35 | $8.78 | 1,511,005 | — | — |
| 1989-08-18 | $6.41 | $8.87 | 1,066,032 | — | — |
| 1989-08-17 | $6.42 | $8.89 | 1,530,042 | — | — |
| 1989-08-16 | $6.48 | $8.97 | 1,240,928 | — | — |
| 1989-08-15 | $6.45 | $8.93 | 1,601,428 | — | — |
| 1989-08-14 | $6.46 | $8.94 | 1,327,781 | — | — |
| 1989-08-11 | $6.50 | $9.00 | 2,611,541 | — | — |
| 1989-08-10 | $6.59 | $9.12 | 3,186,199 | — | — |
| 1989-08-09 | $6.63 | $9.18 | 2,423,557 | — | — |
| 1989-08-08 | $6.58 | $9.10 | 2,874,479 | — | — |
| 1989-08-07 | $6.64 | $9.19 | 1,948,840 | — | — |
| 1989-08-04 | $6.49 | $8.99 | 2,215,348 | — | — |
| 1989-08-03 | $6.49 | $8.99 | 3,004,164 | — | — |
| 1989-08-02 | $6.41 | $8.87 | 1,457,466 | — | — |
| 1989-08-01 | $6.45 | $8.93 | 2,953,004 | — | — |
| 1989-07-31 | $6.50 | $9.00 | 2,428,316 | — | — |
| 1989-07-28 | $6.43 | $8.90 | 2,345,033 | — | — |
| 1989-07-27 | $6.50 | $9.00 | 3,234,979 | — | — |
| 1989-07-26 | $6.63 | $9.18 | 2,880,428 | — | — |
| 1989-07-25 | $6.42 | $8.89 | 4,039,262 | — | — |
| 1989-07-24 | $6.26 | $8.67 | 2,298,632 | — | — |
| 1989-07-21 | $6.14 | $8.49 | 2,222,487 | — | — |
| 1989-07-20 | $6.05 | $8.38 | 4,024,985 | — | — |
| 1989-07-19 | $6.14 | $8.49 | 2,299,822 | — | — |
| 1989-07-18 | $6.05 | $8.38 | 986,318 | — | — |
| 1989-07-17 | $6.06 | $8.39 | 434,265 | — | — |
| 1989-07-14 | $6.10 | $8.45 | 2,215,348 | — | — |
| 1989-07-13 | $6.05 | $8.38 | 1,851,279 | — | — |
| 1989-07-12 | $6.06 | $8.39 | 1,353,956 | — | — |
| 1989-07-11 | $6.08 | $8.42 | 1,822,725 | — | — |
| 1989-07-10 | $6.05 | $8.38 | 590,125 | — | — |
| 1989-07-07 | $6.04 | $8.36 | 1,576,443 | — | — |
| 1989-07-06 | $6.01 | $8.32 | 1,042,237 | — | — |
| 1989-07-05 | $6.05 | $8.38 | 1,601,428 | — | — |
| 1989-07-03 | $5.98 | $8.28 | 1,294,468 | — | — |
| 1989-06-30 | $5.88 | $8.14 | 2,766,211 | — | — |
| 1989-06-29 | $5.95 | $8.23 | 1,537,180 | — | — |
| 1989-06-28 | $5.99 | $8.29 | 2,672,219 | — | — |
| 1989-06-27 | $6.07 | $8.41 | 1,657,347 | — | — |
| 1989-06-26 | $6.03 | $8.35 | 1,569,304 | — | — |
| 1989-06-23 | $6.08 | $8.42 | 2,378,346 | — | — |
| 1989-06-22 | $6.06 | $8.39 | 2,088,043 | — | — |
| 1989-06-21 | $6.07 | $8.41 | 1,509,816 | — | — |
| 1989-06-20 | $6.08 | $8.42 | 1,526,472 | — | — |
| 1989-06-19 | $6.10 | $8.45 | 2,123,736 | — | — |
| 1989-06-16 | $6.06 | $8.39 | 3,551,457 | — | — |
| 1989-06-15 | $6.04 | $8.36 | 1,831,053 | — | — |
| 1989-06-14 | $6.07 | $8.41 | 1,723,974 | — | — |
| 1989-06-13 | $6.09 | $8.44 | 1,589,530 | — | — |
| 1989-06-12 | $6.13 | $8.48 | 1,130,280 | — | — |
| 1989-06-09 | $6.09 | $8.44 | 2,003,569 | — | — |
| 1989-06-08 | $6.07 | $8.41 | 2,252,231 | — | — |
| 1989-06-07 | $6.10 | $8.45 | 1,970,256 | — | — |
| 1989-06-06 | $6.09 | $8.44 | 2,472,338 | — | — |
| 1989-06-05 | $6.08 | $8.42 | 2,303,391 | — | — |
| 1989-06-02 | $6.15 | $8.44 | 2,408,090 | — | — |
| 1989-06-01 | $6.11 | $8.40 | 1,756,098 | — | — |
| 1989-05-31 | $6.15 | $8.44 | 1,696,609 | — | — |
| 1989-05-30 | $6.11 | $8.40 | 2,138,013 | — | — |
| 1989-05-26 | $6.17 | $8.47 | 4,679,358 | — | — |
| 1989-05-25 | $6.13 | $8.42 | 9,200,476 | — | — |
| 1989-05-24 | $6.10 | $8.39 | 5,932,183 | — | — |
| 1989-05-23 | $6.06 | $8.33 | 8,704,343 | — | — |
| 1989-05-22 | $6.04 | $8.30 | 7,093,397 | — | — |
| 1989-05-19 | $6.01 | $8.26 | 7,556,217 | — | — |
| 1989-05-18 | $5.98 | $8.21 | 5,076,740 | — | — |
| 1989-05-17 | $5.99 | $8.23 | 5,226,651 | — | — |
| 1989-05-16 | $6.02 | $8.27 | 3,413,444 | — | — |
| 1989-05-15 | $6.01 | $8.26 | 2,817,371 | — | — |
| 1989-05-12 | $6.01 | $8.26 | 4,843,546 | — | — |
| 1989-05-11 | $5.96 | $8.18 | 2,741,225 | — | — |
| 1989-05-10 | $5.92 | $8.13 | 5,332,540 | — | — |
| 1989-05-09 | $5.96 | $8.18 | 2,310,529 | — | — |
| 1989-05-08 | $5.97 | $8.20 | 2,829,268 | — | — |
| 1989-05-05 | $5.97 | $8.20 | 3,714,456 | — | — |
| 1989-05-04 | $5.96 | $8.18 | 3,560,976 | — | — |
| 1989-05-03 | $5.97 | $8.20 | 1,679,952 | — | — |
| 1989-05-02 | $5.96 | $8.18 | 5,522,903 | — | — |
| 1989-05-01 | $5.93 | $8.14 | 4,935,158 | — | — |
| 1989-04-28 | $5.94 | $8.16 | 14,402,142 | — | — |
| 1989-04-27 | $6.00 | $8.24 | 12,635,336 | — | — |
| 1989-04-26 | $5.56 | $7.64 | 1,206,425 | — | — |
| 1989-04-25 | $5.61 | $7.71 | 1,092,207 | — | — |
| 1989-04-24 | $5.66 | $7.78 | 1,966,686 | — | — |
| 1989-04-21 | $5.57 | $7.65 | 2,032,124 | — | — |
| 1989-04-20 | $5.56 | $7.64 | 3,343,248 | — | — |
| 1989-04-19 | $5.69 | $7.82 | 3,506,246 | — | — |
| 1989-04-18 | $5.73 | $7.87 | 3,314,694 | — | — |
| 1989-04-17 | $5.60 | $7.69 | 1,349,197 | — | — |
| 1989-04-14 | $5.55 | $7.62 | 1,723,974 | — | — |
| 1989-04-13 | $5.44 | $7.48 | 3,372,992 | — | — |
| 1989-04-12 | $5.49 | $7.55 | 3,659,726 | — | — |
| 1989-04-11 | $5.48 | $7.54 | 3,694,230 | — | — |
| 1989-04-10 | $5.47 | $7.52 | 1,249,256 | — | — |
| 1989-04-07 | $5.44 | $7.48 | 4,888,757 | — | — |
| 1989-04-06 | $5.44 | $7.48 | 2,672,219 | — | — |
| 1989-04-05 | $5.47 | $7.52 | 2,656,752 | — | — |
| 1989-04-04 | $5.52 | $7.58 | 1,046,996 | — | — |
| 1989-04-03 | $5.55 | $7.62 | 1,876,264 | — | — |
| 1989-03-31 | $5.56 | $7.64 | 2,475,907 | — | — |
| 1989-03-30 | $5.46 | $7.51 | 1,883,403 | — | — |
| 1989-03-29 | $5.51 | $7.56 | 3,349,197 | — | — |
| 1989-03-28 | $5.37 | $7.38 | 1,948,840 | — | — |
| 1989-03-27 | $5.39 | $7.41 | 2,479,477 | — | — |
| 1989-03-23 | $5.38 | $7.39 | 4,103,510 | — | — |
| 1989-03-22 | $5.56 | $7.64 | 2,060,678 | — | — |
| 1989-03-21 | $5.60 | $7.69 | 1,452,707 | — | — |
| 1989-03-20 | $5.56 | $7.64 | 3,239,738 | — | — |
| 1989-03-17 | $5.60 | $7.69 | 4,427,127 | — | — |
| 1989-03-16 | $5.78 | $7.94 | 2,089,233 | — | — |
| 1989-03-15 | $5.78 | $7.94 | 1,707,317 | — | — |
| 1989-03-14 | $5.75 | $7.90 | 1,694,230 | — | — |
| 1989-03-13 | $5.81 | $7.98 | 2,143,962 | — | — |
| 1989-03-10 | $5.72 | $7.85 | 1,344,438 | — | — |
| 1989-03-09 | $5.78 | $7.94 | 988,697 | — | — |
| 1989-03-08 | $5.78 | $7.94 | 1,788,221 | — | — |
| 1989-03-07 | $5.85 | $8.04 | 3,381,321 | — | — |
| 1989-03-06 | $5.76 | $7.91 | 2,372,397 | — | — |
| 1989-03-03 | $5.69 | $7.82 | 3,665,675 | — | — |
| 1989-03-02 | $5.67 | $7.79 | 5,985,723 | — | — |
| 1989-03-01 | $5.70 | $7.77 | 1,939,322 | — | — |
| 1989-02-28 | $5.67 | $7.73 | 3,839,381 | — | — |
| 1989-02-27 | $5.68 | $7.75 | 2,459,250 | — | — |
| 1989-02-24 | $5.69 | $7.76 | 4,197,501 | — | — |
| 1989-02-23 | $5.77 | $7.86 | 3,503,867 | — | — |
| 1989-02-22 | $5.77 | $7.86 | 6,795,955 | — | — |
| 1989-02-21 | $5.96 | $8.12 | 3,894,111 | — | — |
| 1989-02-17 | $6.06 | $8.26 | 5,199,286 | — | — |
| 1989-02-16 | $5.97 | $8.13 | 4,403,331 | — | — |
| 1989-02-15 | $5.88 | $8.02 | 5,119,572 | — | — |
| 1989-02-14 | $5.81 | $7.92 | 2,874,479 | — | — |
| 1989-02-13 | $5.81 | $7.92 | 3,748,959 | — | — |
| 1989-02-10 | $5.81 | $7.92 | 2,311,719 | — | — |
| 1989-02-09 | $5.83 | $7.95 | 2,429,506 | — | — |
| 1989-02-08 | $5.89 | $8.03 | 3,388,459 | — | — |
| 1989-02-07 | $5.95 | $8.10 | 8,110,648 | — | — |
| 1989-02-06 | $5.83 | $7.95 | 3,314,694 | — | — |
| 1989-02-03 | $5.75 | $7.83 | 2,954,194 | — | — |
| 1989-02-02 | $5.75 | $7.83 | 2,220,107 | — | — |
| 1989-02-01 | $5.75 | $7.83 | 2,907,793 | — | — |
| 1989-01-31 | $5.87 | $8.00 | 4,171,327 | — | — |
| 1989-01-30 | $5.78 | $7.87 | 2,424,747 | — | — |
| 1989-01-27 | $5.75 | $7.83 | 3,597,858 | — | — |
| 1989-01-26 | $5.72 | $7.79 | 3,418,203 | — | — |
| 1989-01-25 | $5.75 | $7.83 | 3,945,271 | — | — |
| 1989-01-24 | $5.79 | $7.89 | 3,451,517 | — | — |
| 1989-01-23 | $5.69 | $7.76 | 2,801,904 | — | — |
| 1989-01-20 | $5.66 | $7.72 | 2,264,128 | — | — |
| 1989-01-19 | $5.73 | $7.80 | 5,060,083 | — | — |
| 1989-01-18 | $5.66 | $7.72 | 3,091,017 | — | — |
| 1989-01-17 | $5.60 | $7.63 | 3,151,695 | — | — |
| 1989-01-16 | $5.64 | $7.69 | 1,873,885 | — | — |
| 1989-01-13 | $5.62 | $7.66 | 2,554,432 | — | — |
| 1989-01-12 | $5.62 | $7.66 | 3,063,653 | — | — |
| 1989-01-11 | $5.68 | $7.75 | 2,655,562 | — | — |
| 1989-01-10 | $5.60 | $7.63 | 2,237,954 | — | — |
| 1989-01-09 | $5.70 | $7.77 | 3,806,068 | — | — |
| 1989-01-06 | $5.69 | $7.76 | 6,974,420 | — | — |
| 1989-01-05 | $5.48 | $7.47 | 4,058,299 | — | — |
| 1989-01-04 | $5.44 | $7.42 | 1,982,153 | — | — |
| 1989-01-03 | $5.36 | $7.30 | 2,627,008 | — | — |