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
- 1982-04-01 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 | $6.93 | $7.18 | 1,182,243 | — | — |
| 1989-12-28 | $6.85 | $7.11 | 1,303,086 | — | — |
| 1989-12-27 | $6.90 | $7.16 | 2,743,630 | — | — |
| 1989-12-26 | $6.63 | $6.88 | 679,739 | — | — |
| 1989-12-22 | $6.65 | $6.90 | 1,487,371 | — | — |
| 1989-12-21 | $6.36 | $6.59 | 2,938,489 | — | — |
| 1989-12-20 | $6.26 | $6.49 | 3,149,460 | — | — |
| 1989-12-19 | $6.18 | $6.41 | 3,821,143 | — | — |
| 1989-12-18 | $6.13 | $6.36 | 3,349,857 | — | — |
| 1989-12-15 | $6.36 | $6.59 | 2,705,363 | — | — |
| 1989-12-14 | $6.43 | $6.67 | 2,534,673 | — | — |
| 1989-12-13 | $6.50 | $6.75 | 1,964,195 | — | — |
| 1989-12-12 | $6.53 | $6.77 | 3,345,325 | — | — |
| 1989-12-11 | $6.63 | $6.88 | 1,895,718 | — | — |
| 1989-12-08 | $6.75 | $7.00 | 971,272 | — | — |
| 1989-12-07 | $6.75 | $7.00 | 1,704,887 | — | — |
| 1989-12-06 | $6.73 | $6.98 | 1,959,664 | — | — |
| 1989-12-05 | $6.80 | $7.06 | 2,303,058 | — | — |
| 1989-12-04 | $6.75 | $7.00 | 1,262,805 | — | — |
| 1989-12-01 | $6.75 | $6.99 | 2,791,967 | — | — |
| 1989-11-30 | $6.48 | $6.70 | 4,066,856 | — | — |
| 1989-11-29 | $6.33 | $6.55 | 1,682,733 | — | — |
| 1989-11-28 | $6.48 | $6.70 | 1,992,895 | — | — |
| 1989-11-27 | $6.41 | $6.63 | 3,399,704 | — | — |
| 1989-11-24 | $6.36 | $6.58 | 1,019,609 | — | — |
| 1989-11-22 | $6.38 | $6.60 | 1,951,104 | — | — |
| 1989-11-21 | $6.36 | $6.58 | 3,638,872 | — | — |
| 1989-11-20 | $6.55 | $6.78 | 2,855,409 | — | — |
| 1989-11-17 | $6.75 | $6.99 | 4,170,076 | — | — |
| 1989-11-16 | $6.70 | $6.94 | 6,841,704 | — | — |
| 1989-11-15 | $6.95 | $7.19 | 2,922,376 | — | — |
| 1989-11-14 | $7.12 | $7.37 | 1,962,181 | — | — |
| 1989-11-13 | $7.30 | $7.55 | 1,089,094 | — | — |
| 1989-11-10 | $7.32 | $7.58 | 1,433,495 | — | — |
| 1989-11-09 | $7.27 | $7.53 | 3,670,593 | — | — |
| 1989-11-08 | $7.22 | $7.48 | 2,545,750 | — | — |
| 1989-11-07 | $7.10 | $7.35 | 1,423,425 | — | — |
| 1989-11-06 | $7.20 | $7.45 | 1,267,337 | — | — |
| 1989-11-03 | $7.25 | $7.50 | 918,404 | — | — |
| 1989-11-02 | $7.25 | $7.50 | 972,783 | — | — |
| 1989-11-01 | $7.22 | $7.48 | 1,925,929 | — | — |
| 1989-10-31 | $7.27 | $7.53 | 2,416,348 | — | — |
| 1989-10-30 | $6.95 | $7.19 | 1,531,680 | — | — |
| 1989-10-27 | $6.95 | $7.19 | 3,045,736 | — | — |
| 1989-10-26 | $7.10 | $7.35 | 2,174,663 | — | — |
| 1989-10-25 | $7.35 | $7.60 | 1,959,664 | — | — |
| 1989-10-24 | $7.45 | $7.71 | 3,815,101 | — | — |
| 1989-10-23 | $7.05 | $7.30 | 945,593 | — | — |
| 1989-10-20 | $7.15 | $7.40 | 2,227,531 | — | — |
| 1989-10-19 | $7.27 | $7.53 | 1,725,028 | — | — |
| 1989-10-18 | $7.15 | $7.40 | 1,799,547 | — | — |
| 1989-10-17 | $7.08 | $7.32 | 1,561,890 | — | — |
| 1989-10-16 | $7.15 | $7.40 | 6,113,627 | — | — |
| 1989-10-13 | $6.68 | $6.91 | 3,282,386 | — | — |
| 1989-10-12 | $7.42 | $7.68 | 1,458,167 | — | — |
| 1989-10-11 | $7.47 | $7.73 | 2,622,284 | — | — |
| 1989-10-10 | $7.52 | $7.78 | 2,741,616 | — | — |
| 1989-10-09 | $7.65 | $7.91 | 1,339,339 | — | — |
| 1989-10-06 | $7.70 | $7.96 | 1,932,474 | — | — |
| 1989-10-05 | $7.70 | $7.96 | 2,022,603 | — | — |
| 1989-10-04 | $7.80 | $8.07 | 1,984,336 | — | — |
| 1989-10-03 | $7.80 | $8.07 | 2,735,070 | — | — |
| 1989-10-02 | $7.62 | $7.89 | 1,842,849 | — | — |
| 1989-09-29 | $7.60 | $7.86 | 4,836,724 | — | — |
| 1989-09-28 | $7.75 | $8.02 | 3,046,743 | — | — |
| 1989-09-27 | $7.70 | $7.96 | 1,790,988 | — | — |
| 1989-09-26 | $7.50 | $7.76 | 1,139,445 | — | — |
| 1989-09-25 | $7.47 | $7.73 | 1,676,187 | — | — |
| 1989-09-22 | $7.52 | $7.78 | 1,509,525 | — | — |
| 1989-09-21 | $7.47 | $7.73 | 2,116,256 | — | — |
| 1989-09-20 | $7.37 | $7.63 | 796,050 | — | — |
| 1989-09-19 | $7.35 | $7.60 | 1,969,230 | — | — |
| 1989-09-18 | $7.30 | $7.55 | 1,860,976 | — | — |
| 1989-09-15 | $7.27 | $7.53 | 2,696,300 | — | — |
| 1989-09-14 | $7.22 | $7.48 | 785,980 | — | — |
| 1989-09-13 | $7.30 | $7.55 | 1,335,814 | — | — |
| 1989-09-12 | $7.42 | $7.68 | 837,338 | — | — |
| 1989-09-11 | $7.42 | $7.68 | 2,107,696 | — | — |
| 1989-09-08 | $7.60 | $7.86 | 2,118,270 | — | — |
| 1989-09-07 | $7.40 | $7.66 | 898,263 | — | — |
| 1989-09-06 | $7.45 | $7.71 | 1,040,757 | — | — |
| 1989-09-05 | $7.52 | $7.78 | 1,600,157 | — | — |
| 1989-09-01 | $7.42 | $7.68 | 1,071,471 | — | — |
| 1989-08-31 | $7.42 | $7.66 | 1,820,695 | — | — |
| 1989-08-30 | $7.60 | $7.84 | 3,140,900 | — | — |
| 1989-08-29 | $7.35 | $7.59 | 2,605,668 | — | — |
| 1989-08-28 | $7.40 | $7.64 | 1,657,054 | — | — |
| 1989-08-25 | $7.25 | $7.49 | 1,748,693 | — | — |
| 1989-08-24 | $7.30 | $7.54 | 2,624,298 | — | — |
| 1989-08-23 | $7.00 | $7.23 | 1,402,277 | — | — |
| 1989-08-22 | $6.98 | $7.20 | 973,286 | — | — |
| 1989-08-21 | $6.93 | $7.15 | 1,970,238 | — | — |
| 1989-08-18 | $7.10 | $7.33 | 2,608,186 | — | — |
| 1989-08-17 | $6.93 | $7.15 | 1,356,961 | — | — |
| 1989-08-16 | $7.03 | $7.25 | 878,123 | — | — |
| 1989-08-15 | $7.00 | $7.23 | 829,786 | — | — |
| 1989-08-14 | $6.90 | $7.13 | 938,041 | — | — |
| 1989-08-11 | $6.90 | $7.13 | 1,858,962 | — | — |
| 1989-08-10 | $7.10 | $7.33 | 1,531,680 | — | — |
| 1989-08-09 | $7.15 | $7.38 | 872,081 | — | — |
| 1989-08-08 | $7.20 | $7.43 | 1,858,458 | — | — |
| 1989-08-07 | $7.20 | $7.43 | 1,664,606 | — | — |
| 1989-08-04 | $7.08 | $7.31 | 1,181,236 | — | — |
| 1989-08-03 | $7.08 | $7.31 | 2,075,471 | — | — |
| 1989-08-02 | $7.00 | $7.23 | 1,789,981 | — | — |
| 1989-08-01 | $7.08 | $7.31 | 2,350,892 | — | — |
| 1989-07-31 | $7.15 | $7.38 | 1,760,274 | — | — |
| 1989-07-28 | $7.15 | $7.38 | 1,818,177 | — | — |
| 1989-07-27 | $6.93 | $7.15 | 2,003,469 | — | — |
| 1989-07-26 | $6.78 | $7.00 | 1,622,312 | — | — |
| 1989-07-25 | $6.68 | $6.90 | 1,853,927 | — | — |
| 1989-07-24 | $6.68 | $6.90 | 683,264 | — | — |
| 1989-07-21 | $6.73 | $6.95 | 2,544,240 | — | — |
| 1989-07-20 | $6.58 | $6.79 | 1,319,702 | — | — |
| 1989-07-19 | $6.48 | $6.69 | 1,111,752 | — | — |
| 1989-07-18 | $6.36 | $6.56 | 1,453,132 | — | — |
| 1989-07-17 | $6.55 | $6.77 | 411,368 | — | — |
| 1989-07-14 | $6.53 | $6.74 | 1,525,134 | — | — |
| 1989-07-13 | $6.58 | $6.79 | 413,886 | — | — |
| 1989-07-12 | $6.63 | $6.84 | 524,658 | — | — |
| 1989-07-11 | $6.60 | $6.82 | 2,524,099 | — | — |
| 1989-07-10 | $6.43 | $6.64 | 1,937,509 | — | — |
| 1989-07-07 | $6.31 | $6.51 | 1,306,610 | — | — |
| 1989-07-06 | $6.26 | $6.46 | 1,069,457 | — | — |
| 1989-07-05 | $6.21 | $6.41 | 1,235,112 | — | — |
| 1989-07-03 | $6.18 | $6.38 | 538,756 | — | — |
| 1989-06-30 | $6.28 | $6.49 | 1,997,931 | — | — |
| 1989-06-29 | $6.33 | $6.54 | 1,456,153 | — | — |
| 1989-06-28 | $6.26 | $6.46 | 1,767,826 | — | — |
| 1989-06-27 | $6.28 | $6.49 | 2,625,808 | — | — |
| 1989-06-26 | $6.28 | $6.49 | 1,368,542 | — | — |
| 1989-06-23 | $6.45 | $6.66 | 1,481,832 | — | — |
| 1989-06-22 | $6.26 | $6.46 | 1,168,648 | — | — |
| 1989-06-21 | $6.36 | $6.56 | 1,637,417 | — | — |
| 1989-06-20 | $6.33 | $6.54 | 815,687 | — | — |
| 1989-06-19 | $6.36 | $6.56 | 736,636 | — | — |
| 1989-06-16 | $6.33 | $6.54 | 3,069,401 | — | — |
| 1989-06-15 | $6.31 | $6.51 | 1,195,334 | — | — |
| 1989-06-14 | $6.41 | $6.61 | 1,021,623 | — | — |
| 1989-06-13 | $6.65 | $6.87 | 1,126,354 | — | — |
| 1989-06-12 | $6.68 | $6.90 | 1,566,925 | — | — |
| 1989-06-09 | $6.50 | $6.72 | 1,574,982 | — | — |
| 1989-06-08 | $6.45 | $6.66 | 2,594,591 | — | — |
| 1989-06-07 | $6.41 | $6.61 | 7,042,605 | — | — |
| 1989-06-06 | $6.55 | $6.77 | 5,675,573 | — | — |
| 1989-06-05 | $6.78 | $7.00 | 3,373,018 | — | — |
| 1989-06-02 | $6.90 | $7.11 | 3,290,946 | — | — |
| 1989-06-01 | $6.58 | $6.78 | 4,743,575 | — | — |
| 1989-05-31 | $6.28 | $6.47 | 1,779,910 | — | — |
| 1989-05-30 | $6.43 | $6.62 | 2,111,724 | — | — |
| 1989-05-26 | $6.43 | $6.62 | 1,813,142 | — | — |
| 1989-05-25 | $6.33 | $6.52 | 1,979,301 | — | — |
| 1989-05-24 | $6.26 | $6.44 | 1,467,734 | — | — |
| 1989-05-23 | $6.28 | $6.47 | 1,712,944 | — | — |
| 1989-05-22 | $6.28 | $6.47 | 1,193,824 | — | — |
| 1989-05-19 | $6.23 | $6.42 | 8,524,437 | — | — |
| 1989-05-18 | $6.28 | $6.47 | 1,762,288 | — | — |
| 1989-05-17 | $6.41 | $6.60 | 2,131,864 | — | — |
| 1989-05-16 | $6.38 | $6.57 | 1,622,815 | — | — |
| 1989-05-15 | $6.45 | $6.65 | 3,199,307 | — | — |
| 1989-05-12 | $6.18 | $6.37 | 5,204,790 | — | — |
| 1989-05-11 | $5.98 | $6.16 | 1,923,915 | — | — |
| 1989-05-10 | $5.96 | $6.14 | 1,079,527 | — | — |
| 1989-05-09 | $5.96 | $6.14 | 971,776 | — | — |
| 1989-05-08 | $5.91 | $6.09 | 1,061,904 | — | — |
| 1989-05-05 | $5.93 | $6.11 | 2,019,582 | — | — |
| 1989-05-04 | $5.98 | $6.16 | 2,005,987 | — | — |
| 1989-05-03 | $6.01 | $6.19 | 1,169,655 | — | — |
| 1989-05-02 | $5.91 | $6.09 | 1,730,566 | — | — |
| 1989-05-01 | $5.91 | $6.09 | 1,199,866 | — | — |
| 1989-04-28 | $6.06 | $6.24 | 1,039,246 | — | — |
| 1989-04-27 | $6.11 | $6.29 | 1,301,575 | — | — |
| 1989-04-26 | $6.03 | $6.21 | 765,336 | — | — |
| 1989-04-25 | $5.96 | $6.14 | 664,131 | — | — |
| 1989-04-24 | $5.96 | $6.14 | 1,552,827 | — | — |
| 1989-04-21 | $6.01 | $6.19 | 2,180,201 | — | — |
| 1989-04-20 | $5.98 | $6.16 | 1,282,945 | — | — |
| 1989-04-19 | $6.08 | $6.27 | 1,546,281 | — | — |
| 1989-04-18 | $6.06 | $6.24 | 1,856,444 | — | — |
| 1989-04-17 | $5.96 | $6.14 | 3,109,179 | — | — |
| 1989-04-14 | $5.88 | $6.06 | 2,542,226 | — | — |
| 1989-04-13 | $5.76 | $5.93 | 2,667,096 | — | — |
| 1989-04-12 | $5.71 | $5.88 | 1,708,915 | — | — |
| 1989-04-11 | $5.59 | $5.75 | 1,406,809 | — | — |
| 1989-04-10 | $5.49 | $5.65 | 1,738,623 | — | — |
| 1989-04-07 | $5.39 | $5.55 | 6,795,884 | — | — |
| 1989-04-06 | $5.16 | $5.32 | 10,196,596 | — | — |
| 1989-04-05 | $5.29 | $5.45 | 2,197,321 | — | — |
| 1989-04-04 | $5.54 | $5.70 | 1,022,630 | — | — |
| 1989-04-03 | $5.61 | $5.78 | 1,339,842 | — | — |
| 1989-03-31 | $5.61 | $5.78 | 1,061,904 | — | — |
| 1989-03-30 | $5.51 | $5.68 | 1,688,271 | — | — |
| 1989-03-29 | $5.51 | $5.68 | 2,176,173 | — | — |
| 1989-03-28 | $5.56 | $5.73 | 732,608 | — | — |
| 1989-03-27 | $5.56 | $5.73 | 870,067 | — | — |
| 1989-03-23 | $5.49 | $5.65 | 1,748,693 | — | — |
| 1989-03-22 | $5.49 | $5.65 | 2,357,437 | — | — |
| 1989-03-21 | $5.56 | $5.73 | 2,455,118 | — | — |
| 1989-03-20 | $5.66 | $5.83 | 3,147,949 | — | — |
| 1989-03-17 | $5.96 | $6.14 | 2,431,453 | — | — |
| 1989-03-16 | $6.03 | $6.21 | 1,615,262 | — | — |
| 1989-03-15 | $6.08 | $6.27 | 1,204,901 | — | — |
| 1989-03-14 | $6.11 | $6.29 | 1,160,592 | — | — |
| 1989-03-13 | $6.13 | $6.32 | 2,471,231 | — | — |
| 1989-03-10 | $5.91 | $6.09 | 1,449,104 | — | — |
| 1989-03-09 | $5.71 | $5.88 | 2,203,363 | — | — |
| 1989-03-08 | $5.76 | $5.93 | 2,685,726 | — | — |
| 1989-03-07 | $5.88 | $6.06 | 1,391,200 | — | — |
| 1989-03-06 | $5.93 | $6.11 | 1,982,825 | — | — |
| 1989-03-03 | $5.91 | $6.07 | 1,461,188 | — | — |
| 1989-03-02 | $5.96 | $6.12 | 1,276,903 | — | — |
| 1989-03-01 | $5.88 | $6.05 | 1,684,243 | — | — |
| 1989-02-28 | $5.98 | $6.15 | 2,644,438 | — | — |
| 1989-02-27 | $5.98 | $6.15 | 887,689 | — | — |
| 1989-02-24 | $5.88 | $6.05 | 2,313,128 | — | — |
| 1989-02-23 | $6.03 | $6.20 | 756,777 | — | — |
| 1989-02-22 | $6.01 | $6.17 | 2,358,948 | — | — |
| 1989-02-21 | $6.16 | $6.33 | 1,658,061 | — | — |
| 1989-02-17 | $6.18 | $6.35 | 1,718,482 | — | — |
| 1989-02-16 | $6.21 | $6.38 | 3,127,305 | — | — |
| 1989-02-15 | $6.13 | $6.30 | 3,818,625 | — | — |
| 1989-02-14 | $5.96 | $6.12 | 4,022,547 | — | — |
| 1989-02-13 | $5.91 | $6.07 | 1,596,633 | — | — |
| 1989-02-10 | $5.66 | $5.82 | 763,322 | — | — |
| 1989-02-09 | $5.78 | $5.94 | 1,618,787 | — | — |
| 1989-02-08 | $5.88 | $6.05 | 1,008,028 | — | — |
| 1989-02-07 | $6.01 | $6.17 | 1,739,126 | — | — |
| 1989-02-06 | $5.91 | $6.07 | 1,538,729 | — | — |
| 1989-02-03 | $5.91 | $6.07 | 2,347,871 | — | — |
| 1989-02-02 | $5.98 | $6.15 | 4,246,106 | — | — |
| 1989-02-01 | $5.91 | $6.07 | 1,600,661 | — | — |
| 1989-01-31 | $5.78 | $5.94 | 1,040,253 | — | — |
| 1989-01-30 | $5.78 | $5.94 | 1,020,113 | — | — |
| 1989-01-27 | $5.86 | $6.02 | 1,506,001 | — | — |
| 1989-01-26 | $5.86 | $6.02 | 1,118,297 | — | — |
| 1989-01-25 | $5.83 | $5.99 | 1,862,990 | — | — |
| 1989-01-24 | $5.86 | $6.02 | 1,863,493 | — | — |
| 1989-01-23 | $5.66 | $5.82 | 923,942 | — | — |
| 1989-01-20 | $5.69 | $5.84 | 1,310,638 | — | — |
| 1989-01-19 | $5.81 | $5.97 | 1,959,160 | — | — |
| 1989-01-18 | $5.91 | $6.07 | 3,090,045 | — | — |
| 1989-01-17 | $5.81 | $5.97 | 2,232,063 | — | — |
| 1989-01-16 | $5.78 | $5.94 | 1,354,947 | — | — |
| 1989-01-13 | $5.81 | $5.97 | 1,565,415 | — | — |
| 1989-01-12 | $5.81 | $5.97 | 2,403,257 | — | — |
| 1989-01-11 | $5.73 | $5.89 | 1,040,757 | — | — |
| 1989-01-10 | $5.76 | $5.92 | 2,300,037 | — | — |
| 1989-01-09 | $5.73 | $5.89 | 6,059,248 | — | — |
| 1989-01-06 | $5.86 | $6.02 | 4,671,573 | — | — |
| 1989-01-05 | $5.98 | $6.15 | 9,522,899 | — | — |
| 1989-01-04 | $5.61 | $5.76 | 2,303,562 | — | — |
| 1989-01-03 | $5.34 | $5.48 | 1,823,212 | — | — |