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
- 1980-04-14 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 | $6.66 | $7.10 | 544,800 | — | — |
| 1989-12-28 | $6.53 | $6.97 | 715,600 | — | — |
| 1989-12-27 | $6.59 | $7.04 | 582,000 | — | — |
| 1989-12-26 | $6.59 | $7.04 | 177,200 | — | — |
| 1989-12-22 | $6.59 | $7.04 | 773,200 | — | — |
| 1989-12-21 | $6.56 | $7.00 | 839,200 | — | — |
| 1989-12-20 | $6.50 | $6.94 | 487,200 | — | — |
| 1989-12-19 | $6.47 | $6.90 | 698,000 | — | — |
| 1989-12-18 | $6.47 | $6.90 | 630,800 | — | — |
| 1989-12-15 | $6.44 | $6.87 | 432,800 | — | — |
| 1989-12-14 | $6.50 | $6.94 | 262,800 | — | — |
| 1989-12-13 | $6.50 | $6.94 | 941,600 | — | — |
| 1989-12-12 | $6.53 | $6.97 | 630,000 | — | — |
| 1989-12-11 | $6.50 | $6.94 | 482,000 | — | — |
| 1989-12-08 | $6.44 | $6.87 | 337,600 | — | — |
| 1989-12-07 | $6.44 | $6.87 | 329,200 | — | — |
| 1989-12-06 | $6.47 | $6.90 | 793,600 | — | — |
| 1989-12-05 | $6.38 | $6.80 | 454,800 | — | — |
| 1989-12-04 | $6.31 | $6.74 | 251,600 | — | — |
| 1989-12-01 | $6.41 | $6.84 | 778,800 | — | — |
| 1989-11-30 | $6.47 | $6.84 | 743,600 | — | — |
| 1989-11-29 | $6.34 | $6.71 | 3,102,400 | — | — |
| 1989-11-28 | $6.13 | $6.48 | 866,800 | — | — |
| 1989-11-27 | $6.06 | $6.41 | 553,200 | — | — |
| 1989-11-24 | $6.13 | $6.48 | 74,400 | — | — |
| 1989-11-22 | $6.06 | $6.41 | 1,076,000 | — | — |
| 1989-11-21 | $6.03 | $6.38 | 897,200 | — | — |
| 1989-11-20 | $5.97 | $6.31 | 220,800 | — | — |
| 1989-11-17 | $6.16 | $6.51 | 234,000 | — | — |
| 1989-11-16 | $6.25 | $6.61 | 322,800 | — | — |
| 1989-11-15 | $6.22 | $6.58 | 661,200 | — | — |
| 1989-11-14 | $6.13 | $6.48 | 161,600 | — | — |
| 1989-11-13 | $6.13 | $6.48 | 267,200 | — | — |
| 1989-11-10 | $6.13 | $6.48 | 354,000 | — | — |
| 1989-11-09 | $6.09 | $6.44 | 580,800 | — | — |
| 1989-11-08 | $6.03 | $6.38 | 1,340,800 | — | — |
| 1989-11-07 | $5.97 | $6.31 | 349,600 | — | — |
| 1989-11-06 | $5.94 | $6.28 | 871,200 | — | — |
| 1989-11-03 | $5.91 | $6.25 | 244,400 | — | — |
| 1989-11-02 | $5.84 | $6.18 | 295,200 | — | — |
| 1989-11-01 | $5.94 | $6.28 | 567,600 | — | — |
| 1989-10-31 | $5.84 | $6.18 | 778,800 | — | — |
| 1989-10-30 | $5.81 | $6.15 | 465,600 | — | — |
| 1989-10-27 | $5.75 | $6.08 | 877,200 | — | — |
| 1989-10-26 | $5.75 | $6.08 | 1,806,400 | — | — |
| 1989-10-25 | $6.03 | $6.38 | 374,400 | — | — |
| 1989-10-24 | $6.00 | $6.35 | 1,586,400 | — | — |
| 1989-10-23 | $6.16 | $6.51 | 411,600 | — | — |
| 1989-10-20 | $6.16 | $6.51 | 604,400 | — | — |
| 1989-10-19 | $6.19 | $6.54 | 1,814,800 | — | — |
| 1989-10-18 | $6.00 | $6.35 | 842,800 | — | — |
| 1989-10-17 | $5.88 | $6.21 | 1,771,600 | — | — |
| 1989-10-16 | $6.00 | $6.35 | 2,759,600 | — | — |
| 1989-10-13 | $5.75 | $6.08 | 2,263,600 | — | — |
| 1989-10-12 | $6.44 | $6.81 | 747,600 | — | — |
| 1989-10-11 | $6.41 | $6.77 | 1,162,000 | — | — |
| 1989-10-10 | $6.50 | $6.87 | 1,140,800 | — | — |
| 1989-10-09 | $6.75 | $7.14 | 702,400 | — | — |
| 1989-10-06 | $6.88 | $7.27 | 2,306,000 | — | — |
| 1989-10-05 | $7.00 | $7.40 | 1,433,600 | — | — |
| 1989-10-04 | $6.84 | $7.24 | 1,321,600 | — | — |
| 1989-10-03 | $6.78 | $7.17 | 2,057,600 | — | — |
| 1989-10-02 | $6.75 | $7.14 | 1,611,600 | — | — |
| 1989-09-29 | $6.69 | $7.07 | 1,001,600 | — | — |
| 1989-09-28 | $6.66 | $7.04 | 1,920,000 | — | — |
| 1989-09-27 | $6.78 | $7.17 | 3,506,000 | — | — |
| 1989-09-26 | $6.63 | $7.01 | 5,881,600 | — | — |
| 1989-09-25 | $6.53 | $6.91 | 2,252,800 | — | — |
| 1989-09-22 | $6.50 | $6.87 | 580,800 | — | — |
| 1989-09-21 | $6.63 | $6.97 | 1,660,000 | — | — |
| 1989-09-20 | $6.50 | $6.83 | 605,200 | — | — |
| 1989-09-19 | $6.50 | $6.83 | 964,800 | — | — |
| 1989-09-18 | $6.50 | $6.83 | 461,200 | — | — |
| 1989-09-15 | $6.38 | $6.70 | 3,208,400 | — | — |
| 1989-09-14 | $6.19 | $6.51 | 1,815,600 | — | — |
| 1989-09-13 | $6.13 | $6.44 | 1,098,800 | — | — |
| 1989-09-12 | $6.13 | $6.44 | 1,316,400 | — | — |
| 1989-09-11 | $6.25 | $6.57 | 1,142,000 | — | — |
| 1989-09-08 | $6.38 | $6.70 | 874,000 | — | — |
| 1989-09-07 | $6.38 | $6.70 | 1,273,200 | — | — |
| 1989-09-06 | $6.38 | $6.70 | 1,909,200 | — | — |
| 1989-09-05 | $6.41 | $6.74 | 3,430,400 | — | — |
| 1989-09-01 | $6.56 | $6.90 | 1,693,600 | — | — |
| 1989-08-31 | $6.56 | $6.90 | 1,696,400 | — | — |
| 1989-08-30 | $6.69 | $7.03 | 552,400 | — | — |
| 1989-08-29 | $6.72 | $7.06 | 687,200 | — | — |
| 1989-08-28 | $6.69 | $7.03 | 443,600 | — | — |
| 1989-08-25 | $6.78 | $7.13 | 706,000 | — | — |
| 1989-08-24 | $6.84 | $7.20 | 2,579,200 | — | — |
| 1989-08-23 | $7.03 | $7.39 | 4,392,000 | — | — |
| 1989-08-22 | $6.78 | $7.13 | 2,601,600 | — | — |
| 1989-08-21 | $6.66 | $7.00 | 5,387,600 | — | — |
| 1989-08-18 | $6.56 | $6.90 | 1,124,000 | — | — |
| 1989-08-17 | $6.44 | $6.77 | 1,328,800 | — | — |
| 1989-08-16 | $6.53 | $6.87 | 698,400 | — | — |
| 1989-08-15 | $6.56 | $6.90 | 1,202,400 | — | — |
| 1989-08-14 | $6.38 | $6.70 | 2,038,800 | — | — |
| 1989-08-11 | $6.56 | $6.90 | 2,728,400 | — | — |
| 1989-08-10 | $7.03 | $7.39 | 1,875,600 | — | — |
| 1989-08-09 | $7.16 | $7.52 | 3,191,600 | — | — |
| 1989-08-08 | $7.03 | $7.39 | 3,246,800 | — | — |
| 1989-08-07 | $6.94 | $7.29 | 1,280,400 | — | — |
| 1989-08-04 | $6.78 | $7.13 | 1,316,000 | — | — |
| 1989-08-03 | $6.88 | $7.23 | 1,288,400 | — | — |
| 1989-08-02 | $7.00 | $7.36 | 1,837,600 | — | — |
| 1989-08-01 | $7.13 | $7.49 | 1,986,000 | — | — |
| 1989-07-31 | $7.19 | $7.56 | 1,902,400 | — | — |
| 1989-07-28 | $7.38 | $7.75 | 2,674,000 | — | — |
| 1989-07-27 | $7.34 | $7.72 | 3,232,000 | — | — |
| 1989-07-26 | $7.22 | $7.59 | 3,159,200 | — | — |
| 1989-07-25 | $7.19 | $7.56 | 1,616,000 | — | — |
| 1989-07-24 | $7.06 | $7.43 | 2,002,400 | — | — |
| 1989-07-21 | $7.19 | $7.56 | 2,306,000 | — | — |
| 1989-07-20 | $7.03 | $7.39 | 1,369,600 | — | — |
| 1989-07-19 | $7.06 | $7.43 | 1,196,400 | — | — |
| 1989-07-18 | $7.00 | $7.36 | 1,630,800 | — | — |
| 1989-07-17 | $7.03 | $7.39 | 1,926,400 | — | — |
| 1989-07-14 | $7.09 | $7.46 | 2,581,200 | — | — |
| 1989-07-13 | $7.06 | $7.43 | 5,218,400 | — | — |
| 1989-07-12 | $7.06 | $7.43 | 5,371,200 | — | — |
| 1989-07-11 | $7.19 | $7.56 | 14,120,000 | — | — |
| 1989-07-10 | $5.72 | $6.01 | 5,714,400 | — | — |
| 1989-07-07 | $5.50 | $5.78 | 4,738,800 | — | — |
| 1989-07-06 | $5.44 | $5.72 | 1,591,600 | — | — |
| 1989-07-05 | $5.38 | $5.65 | 1,924,800 | — | — |
| 1989-07-03 | $5.16 | $5.42 | 616,000 | — | — |
| 1989-06-30 | $5.09 | $5.36 | 1,137,200 | — | — |
| 1989-06-29 | $5.16 | $5.42 | 2,137,600 | — | — |
| 1989-06-28 | $5.16 | $5.42 | 2,267,200 | — | — |
| 1989-06-27 | $5.22 | $5.49 | 1,316,400 | — | — |
| 1989-06-26 | $5.09 | $5.36 | 3,327,200 | — | — |
| 1989-06-23 | $5.16 | $5.42 | 6,131,200 | — | — |
| 1989-06-22 | $5.09 | $5.36 | 3,469,200 | — | — |
| 1989-06-21 | $5.19 | $5.45 | 3,563,200 | — | — |
| 1989-06-20 | $5.25 | $5.52 | 5,694,400 | — | — |
| 1989-06-19 | $5.31 | $5.59 | 2,318,800 | — | — |
| 1989-06-16 | $5.19 | $5.45 | 4,432,000 | — | — |
| 1989-06-15 | $5.16 | $5.42 | 8,532,400 | — | — |
| 1989-06-14 | $4.91 | $5.16 | 9,544,800 | — | — |
| 1989-06-13 | $4.81 | $5.06 | 4,892,800 | — | — |
| 1989-06-12 | $4.88 | $5.13 | 2,074,800 | — | — |
| 1989-06-09 | $4.97 | $5.22 | 3,047,600 | — | — |
| 1989-06-08 | $5.09 | $5.36 | 3,456,000 | — | — |
| 1989-06-07 | $4.91 | $5.16 | 8,674,800 | — | — |
| 1989-06-06 | $4.72 | $4.96 | 4,731,600 | — | — |
| 1989-06-05 | $4.66 | $4.90 | 6,148,400 | — | — |
| 1989-06-02 | $4.91 | $5.16 | 5,673,200 | — | — |
| 1989-06-01 | $4.59 | $4.83 | 4,568,800 | — | — |
| 1989-05-31 | $4.50 | $4.73 | 1,062,800 | — | — |
| 1989-05-30 | $4.53 | $4.76 | 1,952,000 | — | — |
| 1989-05-26 | $4.59 | $4.83 | 5,186,800 | — | — |
| 1989-05-25 | $4.44 | $4.67 | 1,150,800 | — | — |
| 1989-05-24 | $4.38 | $4.60 | 1,329,200 | — | — |
| 1989-05-23 | $4.44 | $4.67 | 330,400 | — | — |
| 1989-05-22 | $4.53 | $4.76 | 714,000 | — | — |
| 1989-05-19 | $4.66 | $4.90 | 978,800 | — | — |
| 1989-05-18 | $4.59 | $4.83 | 952,800 | — | — |
| 1989-05-17 | $4.50 | $4.73 | 480,400 | — | — |
| 1989-05-16 | $4.56 | $4.80 | 184,800 | — | — |
| 1989-05-15 | $4.59 | $4.83 | 290,000 | — | — |
| 1989-05-12 | $4.59 | $4.83 | 756,000 | — | — |
| 1989-05-11 | $4.47 | $4.70 | 192,000 | — | — |
| 1989-05-10 | $4.53 | $4.76 | 354,400 | — | — |
| 1989-05-09 | $4.50 | $4.73 | 122,000 | — | — |
| 1989-05-08 | $4.53 | $4.76 | 1,424,400 | — | — |
| 1989-05-05 | $4.53 | $4.76 | 1,379,200 | — | — |
| 1989-05-04 | $4.50 | $4.73 | 1,326,000 | — | — |
| 1989-05-03 | $4.66 | $4.90 | 127,200 | — | — |
| 1989-05-02 | $4.63 | $4.86 | 278,400 | — | — |
| 1989-05-01 | $4.72 | $4.96 | 38,400 | — | — |
| 1989-04-28 | $4.72 | $4.96 | 102,000 | — | — |
| 1989-04-27 | $4.72 | $4.96 | 224,800 | — | — |
| 1989-04-26 | $4.63 | $4.86 | 168,400 | — | — |
| 1989-04-25 | $4.66 | $4.90 | 461,200 | — | — |
| 1989-04-24 | $4.66 | $4.90 | 322,400 | — | — |
| 1989-04-21 | $4.69 | $4.93 | 78,800 | — | — |
| 1989-04-20 | $4.66 | $4.90 | 2,114,800 | — | — |
| 1989-04-19 | $4.72 | $4.96 | 105,200 | — | — |
| 1989-04-18 | $4.81 | $5.06 | 650,800 | — | — |
| 1989-04-17 | $4.72 | $4.96 | 222,000 | — | — |
| 1989-04-14 | $4.72 | $4.96 | 904,000 | — | — |
| 1989-04-13 | $4.63 | $4.86 | 384,000 | — | — |
| 1989-04-12 | $4.66 | $4.90 | 249,600 | — | — |
| 1989-04-11 | $4.63 | $4.86 | 282,800 | — | — |
| 1989-04-10 | $4.63 | $4.86 | 196,000 | — | — |
| 1989-04-07 | $4.78 | $5.03 | 68,400 | — | — |
| 1989-04-06 | $4.94 | $5.14 | 18,400 | — | — |
| 1989-04-05 | $4.97 | $5.17 | 122,000 | — | — |
| 1989-04-04 | $5.00 | $5.20 | 406,000 | — | — |
| 1989-04-03 | $4.94 | $5.14 | 72,800 | — | — |
| 1989-03-31 | $4.91 | $5.10 | 36,400 | — | — |
| 1989-03-30 | $4.78 | $4.97 | 36,800 | — | — |
| 1989-03-29 | $4.78 | $4.97 | 20,800 | — | — |
| 1989-03-28 | $4.78 | $4.97 | 156,400 | — | — |
| 1989-03-27 | $4.81 | $5.01 | 29,600 | — | — |
| 1989-03-23 | $4.84 | $5.04 | 263,600 | — | — |
| 1989-03-22 | $4.84 | $5.04 | 284,800 | — | — |
| 1989-03-21 | $4.88 | $5.07 | 141,600 | — | — |
| 1989-03-20 | $4.81 | $5.01 | 155,600 | — | — |
| 1989-03-17 | $4.78 | $4.97 | 73,600 | — | — |
| 1989-03-16 | $5.00 | $5.20 | 190,800 | — | — |
| 1989-03-15 | $5.13 | $5.33 | 376,400 | — | — |
| 1989-03-14 | $5.06 | $5.27 | 448,800 | — | — |
| 1989-03-13 | $4.97 | $5.17 | 187,200 | — | — |
| 1989-03-10 | $4.88 | $5.07 | 408,400 | — | — |
| 1989-03-09 | $4.81 | $5.01 | 114,800 | — | — |
| 1989-03-08 | $4.81 | $5.01 | 56,800 | — | — |
| 1989-03-07 | $4.75 | $4.94 | 383,200 | — | — |
| 1989-03-06 | $4.75 | $4.94 | 193,200 | — | — |
| 1989-03-03 | $4.75 | $4.94 | 107,600 | — | — |
| 1989-03-02 | $4.72 | $4.91 | 42,800 | — | — |
| 1989-03-01 | $4.66 | $4.84 | 367,200 | — | — |
| 1989-02-28 | $4.66 | $4.84 | 143,600 | — | — |
| 1989-02-27 | $4.66 | $4.84 | 56,000 | — | — |
| 1989-02-24 | $4.63 | $4.81 | 621,600 | — | — |
| 1989-02-23 | $4.72 | $4.91 | 161,600 | — | — |
| 1989-02-22 | $4.72 | $4.91 | 149,200 | — | — |
| 1989-02-21 | $4.88 | $5.07 | 70,400 | — | — |
| 1989-02-17 | $4.91 | $5.10 | 637,600 | — | — |
| 1989-02-16 | $4.91 | $5.10 | 126,400 | — | — |
| 1989-02-15 | $4.91 | $5.10 | 744,400 | — | — |
| 1989-02-14 | $4.88 | $5.07 | 829,200 | — | — |
| 1989-02-13 | $4.78 | $4.97 | 39,600 | — | — |
| 1989-02-10 | $4.81 | $5.01 | 1,028,800 | — | — |
| 1989-02-09 | $4.84 | $5.04 | 1,510,000 | — | — |
| 1989-02-08 | $4.94 | $5.14 | 908,400 | — | — |
| 1989-02-07 | $4.88 | $5.07 | 932,800 | — | — |
| 1989-02-06 | $4.81 | $5.01 | 486,000 | — | — |
| 1989-02-03 | $4.84 | $5.04 | 356,800 | — | — |
| 1989-02-02 | $4.84 | $5.04 | 572,400 | — | — |
| 1989-02-01 | $4.84 | $5.04 | 222,400 | — | — |
| 1989-01-31 | $4.97 | $5.17 | 408,800 | — | — |
| 1989-01-30 | $4.94 | $5.14 | 552,400 | — | — |
| 1989-01-27 | $4.78 | $4.97 | 972,800 | — | — |
| 1989-01-26 | $4.69 | $4.88 | 722,400 | — | — |
| 1989-01-25 | $4.50 | $4.68 | 319,200 | — | — |
| 1989-01-24 | $4.47 | $4.65 | 626,400 | — | — |
| 1989-01-23 | $4.41 | $4.58 | 72,800 | — | — |
| 1989-01-20 | $4.34 | $4.52 | 160,800 | — | — |
| 1989-01-19 | $4.34 | $4.52 | 603,600 | — | — |
| 1989-01-18 | $4.44 | $4.62 | 774,400 | — | — |
| 1989-01-17 | $4.16 | $4.32 | 135,200 | — | — |
| 1989-01-16 | $4.13 | $4.29 | 360,400 | — | — |
| 1989-01-13 | $4.09 | $4.26 | 363,600 | — | — |
| 1989-01-12 | $4.06 | $4.23 | 466,800 | — | — |
| 1989-01-11 | $4.06 | $4.23 | 213,200 | — | — |
| 1989-01-10 | $4.00 | $4.16 | 844,800 | — | — |
| 1989-01-09 | $4.03 | $4.19 | 472,000 | — | — |
| 1989-01-06 | $4.03 | $4.19 | 783,600 | — | — |
| 1989-01-05 | $4.00 | $4.16 | 148,000 | — | — |
| 1989-01-04 | $4.06 | $4.23 | 96,400 | — | — |
| 1989-01-03 | $4.03 | $4.19 | 266,000 | — | — |