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
- 1979-05-15 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 | $7.95 | $9.90 | 274,428 | — | — |
| 1989-12-28 | $7.79 | $9.70 | 399,399 | — | — |
| 1989-12-27 | $7.74 | $9.63 | 408,177 | — | — |
| 1989-12-26 | $7.63 | $9.50 | 293,370 | — | — |
| 1989-12-22 | $7.63 | $9.50 | 448,833 | — | — |
| 1989-12-21 | $7.58 | $9.39 | 431,508 | — | — |
| 1989-12-20 | $7.31 | $9.05 | 185,955 | — | — |
| 1989-12-19 | $7.31 | $9.05 | 327,327 | — | — |
| 1989-12-18 | $7.20 | $8.92 | 708,708 | — | — |
| 1989-12-15 | $7.14 | $8.85 | 391,545 | — | — |
| 1989-12-14 | $7.36 | $9.12 | 2,066,988 | — | — |
| 1989-12-13 | $7.52 | $9.32 | 1,560,867 | — | — |
| 1989-12-12 | $7.58 | $9.39 | 1,363,593 | — | — |
| 1989-12-11 | $7.25 | $8.99 | 465,234 | — | — |
| 1989-12-08 | $7.25 | $8.99 | 587,433 | — | — |
| 1989-12-07 | $7.25 | $8.99 | 984,522 | — | — |
| 1989-12-06 | $7.03 | $8.72 | 285,978 | — | — |
| 1989-12-05 | $7.09 | $8.79 | 479,556 | — | — |
| 1989-12-04 | $7.14 | $8.85 | 432,201 | — | — |
| 1989-12-01 | $7.09 | $8.79 | 323,400 | — | — |
| 1989-11-30 | $7.14 | $8.85 | 153,384 | — | — |
| 1989-11-29 | $7.20 | $8.92 | 666,204 | — | — |
| 1989-11-28 | $7.31 | $9.05 | 1,093,092 | — | — |
| 1989-11-27 | $7.09 | $8.79 | 1,284,822 | — | — |
| 1989-11-24 | $6.87 | $8.52 | 303,765 | — | — |
| 1989-11-22 | $6.55 | $8.12 | 697,851 | — | — |
| 1989-11-21 | $6.44 | $7.98 | 315,546 | — | — |
| 1989-11-20 | $6.44 | $7.98 | 125,664 | — | — |
| 1989-11-17 | $6.33 | $7.85 | 422,961 | — | — |
| 1989-11-16 | $6.44 | $7.98 | 165,627 | — | — |
| 1989-11-15 | $6.49 | $8.05 | 181,335 | — | — |
| 1989-11-14 | $6.44 | $7.98 | 63,525 | — | — |
| 1989-11-13 | $6.49 | $8.05 | 95,403 | — | — |
| 1989-11-10 | $6.49 | $8.05 | 154,770 | — | — |
| 1989-11-09 | $6.44 | $7.98 | 114,345 | — | — |
| 1989-11-08 | $6.55 | $8.12 | 288,057 | — | — |
| 1989-11-07 | $6.44 | $7.98 | 201,894 | — | — |
| 1989-11-06 | $6.44 | $7.98 | 687,687 | — | — |
| 1989-11-03 | $6.55 | $8.12 | 210,210 | — | — |
| 1989-11-02 | $6.49 | $8.05 | 903,672 | — | — |
| 1989-11-01 | $6.49 | $8.05 | 464,541 | — | — |
| 1989-10-31 | $6.55 | $8.12 | 686,994 | — | — |
| 1989-10-30 | $6.39 | $7.91 | 264,726 | — | — |
| 1989-10-27 | $6.39 | $7.91 | 585,816 | — | — |
| 1989-10-26 | $6.55 | $8.12 | 637,098 | — | — |
| 1989-10-25 | $6.60 | $8.18 | 993,993 | — | — |
| 1989-10-24 | $6.55 | $8.12 | 554,631 | — | — |
| 1989-10-23 | $6.60 | $8.18 | 150,612 | — | — |
| 1989-10-20 | $6.71 | $8.32 | 259,644 | — | — |
| 1989-10-19 | $6.76 | $8.38 | 311,850 | — | — |
| 1989-10-18 | $6.66 | $8.25 | 328,944 | — | — |
| 1989-10-17 | $6.60 | $8.18 | 748,902 | — | — |
| 1989-10-16 | $6.66 | $8.25 | 709,632 | — | — |
| 1989-10-13 | $6.44 | $7.98 | 300,069 | — | — |
| 1989-10-12 | $6.82 | $8.45 | 538,923 | — | — |
| 1989-10-11 | $7.14 | $8.85 | 313,929 | — | — |
| 1989-10-10 | $7.20 | $8.92 | 611,457 | — | — |
| 1989-10-09 | $7.14 | $8.85 | 210,903 | — | — |
| 1989-10-06 | $7.09 | $8.79 | 933,702 | — | — |
| 1989-10-05 | $6.71 | $8.32 | 211,134 | — | — |
| 1989-10-04 | $6.60 | $8.18 | 349,734 | — | — |
| 1989-10-03 | $6.66 | $8.25 | 703,626 | — | — |
| 1989-10-02 | $6.60 | $8.18 | 223,377 | — | — |
| 1989-09-29 | $6.44 | $7.98 | 232,848 | — | — |
| 1989-09-28 | $6.44 | $7.98 | 46,893 | — | — |
| 1989-09-27 | $6.44 | $7.98 | 77,385 | — | — |
| 1989-09-26 | $6.49 | $8.05 | 165,858 | — | — |
| 1989-09-25 | $6.39 | $7.91 | 102,795 | — | — |
| 1989-09-22 | $6.49 | $8.01 | 210,441 | — | — |
| 1989-09-21 | $6.55 | $8.08 | 344,883 | — | — |
| 1989-09-20 | $6.55 | $8.08 | 99,561 | — | — |
| 1989-09-19 | $6.49 | $8.01 | 169,092 | — | — |
| 1989-09-18 | $6.60 | $8.14 | 206,745 | — | — |
| 1989-09-15 | $6.66 | $8.21 | 259,182 | — | — |
| 1989-09-14 | $6.66 | $8.21 | 293,370 | — | — |
| 1989-09-13 | $6.66 | $8.21 | 299,145 | — | — |
| 1989-09-12 | $6.55 | $8.08 | 245,091 | — | — |
| 1989-09-11 | $6.55 | $8.08 | 64,449 | — | — |
| 1989-09-08 | $6.71 | $8.28 | 365,211 | — | — |
| 1989-09-07 | $6.76 | $8.35 | 442,134 | — | — |
| 1989-09-06 | $6.66 | $8.21 | 849,387 | — | — |
| 1989-09-05 | $6.55 | $8.08 | 275,121 | — | — |
| 1989-09-01 | $6.87 | $8.48 | 770,154 | — | — |
| 1989-08-31 | $6.66 | $8.21 | 457,380 | — | — |
| 1989-08-30 | $6.44 | $7.94 | 862,785 | — | — |
| 1989-08-29 | $6.22 | $7.68 | 131,670 | — | — |
| 1989-08-28 | $6.22 | $7.68 | 359,667 | — | — |
| 1989-08-25 | $6.22 | $7.68 | 466,620 | — | — |
| 1989-08-24 | $6.22 | $7.68 | 799,722 | — | — |
| 1989-08-23 | $6.01 | $7.41 | 175,329 | — | — |
| 1989-08-22 | $5.95 | $7.34 | 401,016 | — | — |
| 1989-08-21 | $6.06 | $7.48 | 230,538 | — | — |
| 1989-08-18 | $6.22 | $7.68 | 270,039 | — | — |
| 1989-08-17 | $6.22 | $7.68 | 550,704 | — | — |
| 1989-08-16 | $5.84 | $7.21 | 765,072 | — | — |
| 1989-08-15 | $6.06 | $7.48 | 927,696 | — | — |
| 1989-08-14 | $6.11 | $7.54 | 191,961 | — | — |
| 1989-08-11 | $6.06 | $7.48 | 451,605 | — | — |
| 1989-08-10 | $6.11 | $7.54 | 530,145 | — | — |
| 1989-08-09 | $6.11 | $7.54 | 463,386 | — | — |
| 1989-08-08 | $6.11 | $7.54 | 259,875 | — | — |
| 1989-08-07 | $6.11 | $7.54 | 814,506 | — | — |
| 1989-08-04 | $6.17 | $7.61 | 228,228 | — | — |
| 1989-08-03 | $6.39 | $7.88 | 212,058 | — | — |
| 1989-08-02 | $6.44 | $7.94 | 1,002,540 | — | — |
| 1989-08-01 | $6.33 | $7.81 | 878,031 | — | — |
| 1989-07-31 | $6.49 | $8.01 | 382,536 | — | — |
| 1989-07-28 | $6.28 | $7.74 | 976,437 | — | — |
| 1989-07-27 | $6.22 | $7.68 | 263,340 | — | — |
| 1989-07-26 | $6.28 | $7.74 | 1,230,306 | — | — |
| 1989-07-25 | $6.06 | $7.48 | 336,567 | — | — |
| 1989-07-24 | $6.06 | $7.48 | 187,572 | — | — |
| 1989-07-21 | $6.11 | $7.54 | 482,790 | — | — |
| 1989-07-20 | $6.06 | $7.48 | 260,799 | — | — |
| 1989-07-19 | $6.06 | $7.48 | 597,135 | — | — |
| 1989-07-18 | $6.17 | $7.61 | 1,419,264 | — | — |
| 1989-07-17 | $5.95 | $7.34 | 355,278 | — | — |
| 1989-07-14 | $6.06 | $7.48 | 2,686,068 | — | — |
| 1989-07-13 | $5.74 | $7.08 | 1,411,641 | — | — |
| 1989-07-12 | $5.47 | $6.74 | 102,102 | — | — |
| 1989-07-11 | $5.57 | $6.88 | 921,228 | — | — |
| 1989-07-10 | $5.41 | $6.68 | 292,908 | — | — |
| 1989-07-07 | $5.41 | $6.68 | 291,984 | — | — |
| 1989-07-06 | $5.41 | $6.68 | 377,223 | — | — |
| 1989-07-05 | $5.25 | $6.48 | 107,877 | — | — |
| 1989-07-03 | $5.19 | $6.41 | 53,361 | — | — |
| 1989-06-30 | $5.19 | $6.41 | 420,420 | — | — |
| 1989-06-29 | $5.14 | $6.34 | 288,519 | — | — |
| 1989-06-28 | $5.30 | $6.54 | 504,966 | — | — |
| 1989-06-27 | $5.36 | $6.61 | 1,210,440 | — | — |
| 1989-06-26 | $5.41 | $6.68 | 148,071 | — | — |
| 1989-06-23 | $5.41 | $6.64 | 352,968 | — | — |
| 1989-06-22 | $5.41 | $6.64 | 758,604 | — | — |
| 1989-06-21 | $5.25 | $6.44 | 421,575 | — | — |
| 1989-06-20 | $5.14 | $6.31 | 565,488 | — | — |
| 1989-06-19 | $5.30 | $6.51 | 300,762 | — | — |
| 1989-06-16 | $5.19 | $6.37 | 273,273 | — | — |
| 1989-06-15 | $5.03 | $6.17 | 304,920 | — | — |
| 1989-06-14 | $5.03 | $6.17 | 70,686 | — | — |
| 1989-06-13 | $5.09 | $6.24 | 159,621 | — | — |
| 1989-06-12 | $5.19 | $6.37 | 237,468 | — | — |
| 1989-06-09 | $5.19 | $6.37 | 154,077 | — | — |
| 1989-06-08 | $5.19 | $6.37 | 680,757 | — | — |
| 1989-06-07 | $5.09 | $6.24 | 291,291 | — | — |
| 1989-06-06 | $5.14 | $6.31 | 224,301 | — | — |
| 1989-06-05 | $5.30 | $6.51 | 192,192 | — | — |
| 1989-06-02 | $5.41 | $6.64 | 362,670 | — | — |
| 1989-06-01 | $5.57 | $6.84 | 653,499 | — | — |
| 1989-05-31 | $5.57 | $6.84 | 928,158 | — | — |
| 1989-05-30 | $5.19 | $6.37 | 313,236 | — | — |
| 1989-05-26 | $5.14 | $6.31 | 252,483 | — | — |
| 1989-05-25 | $4.98 | $6.11 | 155,694 | — | — |
| 1989-05-24 | $4.92 | $6.04 | 339,339 | — | — |
| 1989-05-23 | $4.87 | $5.97 | 317,163 | — | — |
| 1989-05-22 | $4.76 | $5.84 | 322,476 | — | — |
| 1989-05-19 | $4.65 | $5.71 | 200,739 | — | — |
| 1989-05-18 | $4.65 | $5.71 | 138,831 | — | — |
| 1989-05-17 | $4.65 | $5.71 | 123,816 | — | — |
| 1989-05-16 | $4.76 | $5.84 | 542,388 | — | — |
| 1989-05-15 | $4.55 | $5.58 | 200,508 | — | — |
| 1989-05-12 | $4.49 | $5.51 | 126,588 | — | — |
| 1989-05-11 | $4.55 | $5.58 | 140,448 | — | — |
| 1989-05-10 | $4.55 | $5.58 | 176,715 | — | — |
| 1989-05-09 | $4.55 | $5.58 | 236,775 | — | — |
| 1989-05-08 | $4.49 | $5.51 | 130,515 | — | — |
| 1989-05-05 | $4.55 | $5.58 | 352,506 | — | — |
| 1989-05-04 | $4.55 | $5.58 | 154,308 | — | — |
| 1989-05-03 | $4.65 | $5.71 | 224,301 | — | — |
| 1989-05-02 | $4.60 | $5.64 | 371,217 | — | — |
| 1989-05-01 | $4.44 | $5.44 | 153,384 | — | — |
| 1989-04-28 | $4.49 | $5.51 | 205,359 | — | — |
| 1989-04-27 | $4.49 | $5.51 | 240,009 | — | — |
| 1989-04-26 | $4.44 | $5.44 | 108,339 | — | — |
| 1989-04-25 | $4.44 | $5.44 | 271,656 | — | — |
| 1989-04-24 | $4.44 | $5.44 | 223,146 | — | — |
| 1989-04-21 | $4.38 | $5.38 | 478,632 | — | — |
| 1989-04-20 | $4.38 | $5.38 | 465,003 | — | — |
| 1989-04-19 | $4.38 | $5.38 | 231,924 | — | — |
| 1989-04-18 | $4.27 | $5.24 | 234,234 | — | — |
| 1989-04-17 | $4.33 | $5.31 | 161,700 | — | — |
| 1989-04-14 | $4.22 | $5.18 | 315,315 | — | — |
| 1989-04-13 | $4.06 | $4.98 | 149,688 | — | — |
| 1989-04-12 | $4.06 | $4.98 | 121,506 | — | — |
| 1989-04-11 | $4.00 | $4.91 | 202,818 | — | — |
| 1989-04-10 | $3.95 | $4.85 | 131,670 | — | — |
| 1989-04-07 | $4.00 | $4.91 | 343,728 | — | — |
| 1989-04-06 | $3.95 | $4.85 | 75,075 | — | — |
| 1989-04-05 | $4.00 | $4.91 | 141,603 | — | — |
| 1989-04-04 | $3.95 | $4.85 | 53,361 | — | — |
| 1989-04-03 | $3.90 | $4.78 | 139,755 | — | — |
| 1989-03-31 | $3.84 | $4.71 | 64,218 | — | — |
| 1989-03-30 | $3.84 | $4.71 | 68,607 | — | — |
| 1989-03-29 | $3.90 | $4.78 | 59,136 | — | — |
| 1989-03-28 | $3.95 | $4.85 | 191,730 | — | — |
| 1989-03-27 | $3.95 | $4.85 | 103,257 | — | — |
| 1989-03-23 | $3.90 | $4.74 | 292,446 | — | — |
| 1989-03-22 | $3.79 | $4.61 | 76,461 | — | — |
| 1989-03-21 | $3.79 | $4.61 | 105,567 | — | — |
| 1989-03-20 | $3.73 | $4.55 | 53,361 | — | — |
| 1989-03-17 | $3.79 | $4.61 | 93,324 | — | — |
| 1989-03-16 | $3.73 | $4.55 | 137,676 | — | — |
| 1989-03-15 | $3.63 | $4.41 | 147,840 | — | — |
| 1989-03-14 | $3.68 | $4.48 | 67,221 | — | — |
| 1989-03-13 | $3.73 | $4.55 | 33,957 | — | — |
| 1989-03-10 | $3.79 | $4.61 | 78,078 | — | — |
| 1989-03-09 | $3.73 | $4.55 | 38,808 | — | — |
| 1989-03-08 | $3.68 | $4.48 | 91,476 | — | — |
| 1989-03-07 | $3.73 | $4.55 | 72,534 | — | — |
| 1989-03-06 | $3.73 | $4.55 | 78,078 | — | — |
| 1989-03-03 | $3.90 | $4.74 | 177,639 | — | — |
| 1989-03-02 | $3.90 | $4.74 | 127,281 | — | — |
| 1989-03-01 | $3.79 | $4.61 | 241,626 | — | — |
| 1989-02-28 | $3.73 | $4.55 | 88,935 | — | — |
| 1989-02-27 | $3.73 | $4.55 | 117,117 | — | — |
| 1989-02-24 | $3.68 | $4.48 | 94,941 | — | — |
| 1989-02-23 | $3.73 | $4.55 | 72,996 | — | — |
| 1989-02-22 | $3.68 | $4.48 | 43,428 | — | — |
| 1989-02-21 | $3.79 | $4.61 | 64,680 | — | — |
| 1989-02-17 | $3.79 | $4.61 | 73,689 | — | — |
| 1989-02-16 | $3.68 | $4.48 | 212,751 | — | — |
| 1989-02-15 | $3.95 | $4.81 | 243,705 | — | — |
| 1989-02-14 | $3.84 | $4.68 | 91,707 | — | — |
| 1989-02-13 | $3.79 | $4.61 | 110,880 | — | — |
| 1989-02-10 | $3.63 | $4.41 | 54,285 | — | — |
| 1989-02-09 | $3.68 | $4.48 | 51,744 | — | — |
| 1989-02-08 | $3.79 | $4.61 | 103,026 | — | — |
| 1989-02-07 | $3.68 | $4.48 | 163,317 | — | — |
| 1989-02-06 | $3.63 | $4.41 | 55,671 | — | — |
| 1989-02-03 | $3.63 | $4.41 | 47,355 | — | — |
| 1989-02-02 | $3.73 | $4.55 | 149,226 | — | — |
| 1989-02-01 | $3.68 | $4.48 | 79,464 | — | — |
| 1989-01-31 | $3.68 | $4.48 | 38,808 | — | — |
| 1989-01-30 | $3.63 | $4.41 | 59,136 | — | — |
| 1989-01-27 | $3.57 | $4.35 | 62,370 | — | — |
| 1989-01-26 | $3.63 | $4.41 | 109,494 | — | — |
| 1989-01-25 | $3.63 | $4.41 | 301,917 | — | — |
| 1989-01-24 | $3.63 | $4.41 | 93,093 | — | — |
| 1989-01-23 | $3.63 | $4.41 | 131,439 | — | — |
| 1989-01-20 | $3.73 | $4.55 | 110,187 | — | — |
| 1989-01-19 | $3.57 | $4.35 | 280,665 | — | — |
| 1989-01-18 | $3.57 | $4.35 | 497,805 | — | — |
| 1989-01-17 | $3.57 | $4.35 | 126,819 | — | — |
| 1989-01-16 | $3.79 | $4.61 | 158,697 | — | — |
| 1989-01-13 | $3.79 | $4.61 | 202,356 | — | — |
| 1989-01-12 | $3.79 | $4.61 | 260,337 | — | — |
| 1989-01-11 | $3.73 | $4.55 | 342,111 | — | — |
| 1989-01-10 | $3.79 | $4.61 | 231,462 | — | — |
| 1989-01-09 | $3.73 | $4.55 | 257,103 | — | — |
| 1989-01-06 | $3.68 | $4.48 | 138,600 | — | — |
| 1989-01-05 | $3.52 | $4.28 | 154,077 | — | — |
| 1989-01-04 | $3.52 | $4.28 | 358,743 | — | — |
| 1989-01-03 | $3.46 | $4.22 | 87,318 | — | — |