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
- 1980-03-17 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 | $7.39 | $8.13 | 246,335 | — | — |
| 1989-12-28 | $7.39 | $8.13 | 1,495,740 | — | — |
| 1989-12-27 | $7.23 | $7.95 | 744,401 | — | — |
| 1989-12-26 | $7.04 | $7.74 | 279,873 | — | — |
| 1989-12-22 | $6.91 | $7.59 | 357,744 | — | — |
| 1989-12-21 | $6.94 | $7.63 | 1,845,774 | — | — |
| 1989-12-20 | $6.84 | $7.52 | 1,317,254 | — | — |
| 1989-12-19 | $6.91 | $7.59 | 1,398,209 | — | — |
| 1989-12-18 | $7.00 | $7.70 | 1,067,450 | — | — |
| 1989-12-15 | $7.39 | $8.13 | 1,777,926 | — | — |
| 1989-12-14 | $7.75 | $8.52 | 1,691,960 | — | — |
| 1989-12-13 | $7.23 | $7.95 | 1,452,950 | — | — |
| 1989-12-12 | $7.17 | $7.88 | 760,592 | — | — |
| 1989-12-11 | $7.20 | $7.91 | 360,057 | — | — |
| 1989-12-08 | $7.26 | $7.98 | 1,299,135 | — | — |
| 1989-12-07 | $7.10 | $7.81 | 382,802 | — | — |
| 1989-12-06 | $7.07 | $7.77 | 304,931 | — | — |
| 1989-12-05 | $7.17 | $7.88 | 984,567 | — | — |
| 1989-12-04 | $7.10 | $7.81 | 691,973 | — | — |
| 1989-12-01 | $7.07 | $7.77 | 1,384,331 | — | — |
| 1989-11-30 | $6.83 | $7.51 | 513,486 | — | — |
| 1989-11-29 | $6.77 | $7.44 | 236,504 | — | — |
| 1989-11-28 | $6.77 | $7.44 | 1,796,623 | — | — |
| 1989-11-27 | $6.79 | $7.46 | 952,956 | — | — |
| 1989-11-24 | $6.70 | $7.37 | 185,618 | — | — |
| 1989-11-22 | $6.72 | $7.39 | 478,213 | — | — |
| 1989-11-21 | $6.81 | $7.49 | 508,282 | — | — |
| 1989-11-20 | $6.92 | $7.60 | 668,457 | — | — |
| 1989-11-17 | $7.05 | $7.75 | 335,963 | — | — |
| 1989-11-16 | $7.03 | $7.72 | 360,250 | — | — |
| 1989-11-15 | $6.98 | $7.68 | 275,247 | — | — |
| 1989-11-14 | $6.98 | $7.68 | 493,826 | — | — |
| 1989-11-13 | $7.13 | $7.84 | 703,152 | — | — |
| 1989-11-10 | $7.00 | $7.70 | 433,109 | — | — |
| 1989-11-09 | $6.98 | $7.68 | 532,568 | — | — |
| 1989-11-08 | $7.05 | $7.75 | 1,340,962 | — | — |
| 1989-11-07 | $6.96 | $7.65 | 663,831 | — | — |
| 1989-11-06 | $7.00 | $7.70 | 592,128 | — | — |
| 1989-11-03 | $7.13 | $7.84 | 283,921 | — | — |
| 1989-11-02 | $7.11 | $7.82 | 486,308 | — | — |
| 1989-11-01 | $7.16 | $7.87 | 1,061,667 | — | — |
| 1989-10-31 | $6.94 | $7.63 | 1,260,007 | — | — |
| 1989-10-30 | $6.74 | $7.41 | 485,152 | — | — |
| 1989-10-27 | $6.72 | $7.36 | 2,158,029 | — | — |
| 1989-10-26 | $6.77 | $7.41 | 1,541,615 | — | — |
| 1989-10-25 | $6.61 | $7.24 | 924,622 | — | — |
| 1989-10-24 | $6.55 | $7.17 | 1,712,198 | — | — |
| 1989-10-23 | $6.55 | $7.17 | 1,025,237 | — | — |
| 1989-10-20 | $6.53 | $7.15 | 804,346 | — | — |
| 1989-10-19 | $6.55 | $7.17 | 839,041 | — | — |
| 1989-10-18 | $6.51 | $7.13 | 1,883,939 | — | — |
| 1989-10-17 | $6.44 | $7.05 | 2,325,722 | — | — |
| 1989-10-16 | $6.38 | $6.98 | 3,435,383 | — | — |
| 1989-10-13 | $5.53 | $6.06 | 1,122,962 | — | — |
| 1989-10-12 | $6.70 | $7.34 | 461,444 | — | — |
| 1989-10-11 | $6.72 | $7.36 | 502,499 | — | — |
| 1989-10-10 | $6.77 | $7.41 | 715,295 | — | — |
| 1989-10-09 | $6.81 | $7.46 | 673,661 | — | — |
| 1989-10-06 | $6.83 | $7.48 | 893,975 | — | — |
| 1989-10-05 | $6.83 | $7.48 | 436,579 | — | — |
| 1989-10-04 | $6.87 | $7.53 | 1,786,793 | — | — |
| 1989-10-03 | $6.85 | $7.50 | 1,281,402 | — | — |
| 1989-10-02 | $6.87 | $7.53 | 1,219,529 | — | — |
| 1989-09-29 | $6.85 | $7.50 | 1,479,164 | — | — |
| 1989-09-28 | $6.74 | $7.39 | 451,035 | — | — |
| 1989-09-27 | $6.51 | $7.13 | 186,775 | — | — |
| 1989-09-26 | $6.57 | $7.20 | 520,425 | — | — |
| 1989-09-25 | $6.59 | $7.22 | 305,316 | — | — |
| 1989-09-22 | $6.66 | $7.29 | 659,783 | — | — |
| 1989-09-21 | $6.66 | $7.29 | 745,364 | — | — |
| 1989-09-20 | $6.70 | $7.34 | 903,227 | — | — |
| 1989-09-19 | $6.70 | $7.34 | 947,752 | — | — |
| 1989-09-18 | $6.66 | $7.29 | 559,746 | — | — |
| 1989-09-15 | $6.59 | $7.22 | 1,565,323 | — | — |
| 1989-09-14 | $6.57 | $7.20 | 1,102,723 | — | — |
| 1989-09-13 | $6.68 | $7.31 | 4,461,199 | — | — |
| 1989-09-12 | $6.70 | $7.34 | 682,335 | — | — |
| 1989-09-11 | $6.68 | $7.31 | 718,187 | — | — |
| 1989-09-08 | $6.72 | $7.36 | 652,266 | — | — |
| 1989-09-07 | $6.66 | $7.29 | 814,176 | — | — |
| 1989-09-06 | $6.72 | $7.36 | 1,367,561 | — | — |
| 1989-09-05 | $6.74 | $7.39 | 1,122,383 | — | — |
| 1989-09-01 | $6.66 | $7.29 | 589,815 | — | — |
| 1989-08-31 | $6.59 | $7.22 | 870,845 | — | — |
| 1989-08-30 | $6.49 | $7.10 | 1,240,346 | — | — |
| 1989-08-29 | $6.46 | $7.08 | 1,437,530 | — | — |
| 1989-08-28 | $6.51 | $7.13 | 449,879 | — | — |
| 1989-08-25 | $6.40 | $7.01 | 494,982 | — | — |
| 1989-08-24 | $6.33 | $6.94 | 498,452 | — | — |
| 1989-08-23 | $6.29 | $6.89 | 453,348 | — | — |
| 1989-08-22 | $6.23 | $6.82 | 653,423 | — | — |
| 1989-08-21 | $6.29 | $6.89 | 737,847 | — | — |
| 1989-08-18 | $6.49 | $7.10 | 603,115 | — | — |
| 1989-08-17 | $6.49 | $7.10 | 780,059 | — | — |
| 1989-08-16 | $6.40 | $7.01 | 666,722 | — | — |
| 1989-08-15 | $6.38 | $6.98 | 538,351 | — | — |
| 1989-08-14 | $6.33 | $6.94 | 400,149 | — | — |
| 1989-08-11 | $6.44 | $7.05 | 885,879 | — | — |
| 1989-08-10 | $6.49 | $7.10 | 1,662,469 | — | — |
| 1989-08-09 | $6.51 | $7.13 | 2,227,997 | — | — |
| 1989-08-08 | $6.59 | $7.22 | 845,980 | — | — |
| 1989-08-07 | $6.61 | $7.24 | 1,586,140 | — | — |
| 1989-08-04 | $6.55 | $7.17 | 1,125,275 | — | — |
| 1989-08-03 | $6.66 | $7.29 | 1,203,917 | — | — |
| 1989-08-02 | $6.70 | $7.34 | 1,802,984 | — | — |
| 1989-08-01 | $6.74 | $7.39 | 2,465,080 | — | — |
| 1989-07-31 | $6.70 | $7.34 | 1,451,408 | — | — |
| 1989-07-28 | $6.57 | $7.16 | 1,139,153 | — | — |
| 1989-07-27 | $6.51 | $7.09 | 1,643,387 | — | — |
| 1989-07-26 | $6.53 | $7.11 | 1,124,696 | — | — |
| 1989-07-25 | $6.42 | $7.00 | 870,266 | — | — |
| 1989-07-24 | $6.36 | $6.92 | 807,237 | — | — |
| 1989-07-21 | $6.42 | $7.00 | 774,855 | — | — |
| 1989-07-20 | $6.40 | $6.97 | 930,404 | — | — |
| 1989-07-19 | $6.46 | $7.04 | 1,486,681 | — | — |
| 1989-07-18 | $6.40 | $6.97 | 808,394 | — | — |
| 1989-07-17 | $6.42 | $7.00 | 607,741 | — | — |
| 1989-07-14 | $6.38 | $6.95 | 874,892 | — | — |
| 1989-07-13 | $6.46 | $7.04 | 542,977 | — | — |
| 1989-07-12 | $6.44 | $7.02 | 560,324 | — | — |
| 1989-07-11 | $6.44 | $7.02 | 926,935 | — | — |
| 1989-07-10 | $6.55 | $7.14 | 924,044 | — | — |
| 1989-07-07 | $6.46 | $7.04 | 895,131 | — | — |
| 1989-07-06 | $6.40 | $6.97 | 988,229 | — | — |
| 1989-07-05 | $6.23 | $6.78 | 654,001 | — | — |
| 1989-07-03 | $6.18 | $6.74 | 233,035 | — | — |
| 1989-06-30 | $6.16 | $6.71 | 513,486 | — | — |
| 1989-06-29 | $6.16 | $6.71 | 712,404 | — | — |
| 1989-06-28 | $6.31 | $6.88 | 941,969 | — | — |
| 1989-06-27 | $6.36 | $6.92 | 1,952,172 | — | — |
| 1989-06-26 | $6.31 | $6.88 | 3,563,177 | — | — |
| 1989-06-23 | $6.27 | $6.83 | 7,912,773 | — | — |
| 1989-06-22 | $5.88 | $6.41 | 1,397,630 | — | — |
| 1989-06-21 | $5.86 | $6.38 | 1,501,715 | — | — |
| 1989-06-20 | $5.84 | $6.36 | 4,596,509 | — | — |
| 1989-06-19 | $5.62 | $6.12 | 774,855 | — | — |
| 1989-06-16 | $5.58 | $6.08 | 1,353,105 | — | — |
| 1989-06-15 | $5.60 | $6.10 | 1,148,405 | — | — |
| 1989-06-14 | $5.75 | $6.27 | 937,922 | — | — |
| 1989-06-13 | $5.79 | $6.31 | 1,877,000 | — | — |
| 1989-06-12 | $5.88 | $6.41 | 1,327,662 | — | — |
| 1989-06-09 | $5.86 | $6.38 | 2,420,555 | — | — |
| 1989-06-08 | $5.79 | $6.31 | 508,860 | — | — |
| 1989-06-07 | $5.81 | $6.34 | 802,611 | — | — |
| 1989-06-06 | $5.86 | $6.38 | 686,961 | — | — |
| 1989-06-05 | $5.81 | $6.34 | 503,656 | — | — |
| 1989-06-02 | $5.81 | $6.34 | 1,143,200 | — | — |
| 1989-06-01 | $5.84 | $6.36 | 582,298 | — | — |
| 1989-05-31 | $5.79 | $6.31 | 1,613,318 | — | — |
| 1989-05-30 | $5.86 | $6.38 | 1,375,657 | — | — |
| 1989-05-26 | $5.92 | $6.45 | 1,270,415 | — | — |
| 1989-05-25 | $5.90 | $6.43 | 923,465 | — | — |
| 1989-05-24 | $5.88 | $6.41 | 495,560 | — | — |
| 1989-05-23 | $5.84 | $6.36 | 4,403,952 | — | — |
| 1989-05-22 | $5.81 | $6.34 | 4,018,259 | — | — |
| 1989-05-19 | $6.16 | $6.71 | 1,117,757 | — | — |
| 1989-05-18 | $6.01 | $6.55 | 958,160 | — | — |
| 1989-05-17 | $5.97 | $6.50 | 852,341 | — | — |
| 1989-05-16 | $5.94 | $6.48 | 213,374 | — | — |
| 1989-05-15 | $6.01 | $6.55 | 364,876 | — | — |
| 1989-05-12 | $6.01 | $6.55 | 789,890 | — | — |
| 1989-05-11 | $5.90 | $6.43 | 289,703 | — | — |
| 1989-05-10 | $5.90 | $6.43 | 297,799 | — | — |
| 1989-05-09 | $5.90 | $6.43 | 342,902 | — | — |
| 1989-05-08 | $5.92 | $6.45 | 334,229 | — | — |
| 1989-05-05 | $5.97 | $6.50 | 1,161,126 | — | — |
| 1989-05-04 | $6.01 | $6.55 | 353,889 | — | — |
| 1989-05-03 | $6.05 | $6.59 | 960,473 | — | — |
| 1989-05-02 | $5.97 | $6.50 | 801,455 | — | — |
| 1989-05-01 | $5.97 | $6.50 | 263,682 | — | — |
| 1989-04-28 | $5.97 | $6.46 | 551,072 | — | — |
| 1989-04-27 | $5.94 | $6.44 | 1,110,240 | — | — |
| 1989-04-26 | $5.84 | $6.32 | 863,906 | — | — |
| 1989-04-25 | $5.84 | $6.32 | 422,123 | — | — |
| 1989-04-24 | $5.79 | $6.28 | 244,022 | — | — |
| 1989-04-21 | $5.77 | $6.25 | 392,632 | — | — |
| 1989-04-20 | $5.77 | $6.25 | 605,428 | — | — |
| 1989-04-19 | $5.81 | $6.30 | 659,205 | — | — |
| 1989-04-18 | $5.77 | $6.25 | 625,667 | — | — |
| 1989-04-17 | $5.69 | $6.16 | 705,465 | — | — |
| 1989-04-14 | $5.66 | $6.14 | 760,977 | — | — |
| 1989-04-13 | $5.62 | $6.09 | 340,589 | — | — |
| 1989-04-12 | $5.62 | $6.09 | 810,128 | — | — |
| 1989-04-11 | $5.53 | $6.00 | 301,268 | — | — |
| 1989-04-10 | $5.53 | $6.00 | 575,359 | — | — |
| 1989-04-07 | $5.51 | $5.97 | 592,706 | — | — |
| 1989-04-06 | $5.53 | $6.00 | 276,404 | — | — |
| 1989-04-05 | $5.60 | $6.07 | 336,542 | — | — |
| 1989-04-04 | $5.56 | $6.02 | 865,062 | — | — |
| 1989-04-03 | $5.58 | $6.04 | 499,608 | — | — |
| 1989-03-31 | $5.62 | $6.09 | 532,568 | — | — |
| 1989-03-30 | $5.56 | $6.02 | 709,513 | — | — |
| 1989-03-29 | $5.53 | $6.00 | 547,025 | — | — |
| 1989-03-28 | $5.56 | $6.02 | 549,916 | — | — |
| 1989-03-27 | $5.49 | $5.95 | 467,226 | — | — |
| 1989-03-23 | $5.38 | $5.83 | 267,730 | — | — |
| 1989-03-22 | $5.47 | $5.93 | 497,873 | — | — |
| 1989-03-21 | $5.40 | $5.86 | 298,955 | — | — |
| 1989-03-20 | $5.30 | $5.74 | 1,057,619 | — | — |
| 1989-03-17 | $5.34 | $5.79 | 998,060 | — | — |
| 1989-03-16 | $5.56 | $6.02 | 1,002,686 | — | — |
| 1989-03-15 | $5.56 | $6.02 | 1,409,774 | — | — |
| 1989-03-14 | $5.53 | $6.00 | 303,581 | — | — |
| 1989-03-13 | $5.58 | $6.04 | 762,134 | — | — |
| 1989-03-10 | $5.56 | $6.02 | 733,799 | — | — |
| 1989-03-09 | $5.53 | $6.00 | 715,295 | — | — |
| 1989-03-08 | $5.47 | $5.93 | 3,756,312 | — | — |
| 1989-03-07 | $5.40 | $5.86 | 1,232,251 | — | — |
| 1989-03-06 | $5.40 | $5.86 | 377,019 | — | — |
| 1989-03-03 | $5.21 | $5.64 | 346,372 | — | — |
| 1989-03-02 | $5.19 | $5.62 | 319,772 | — | — |
| 1989-03-01 | $5.10 | $5.53 | 482,839 | — | — |
| 1989-02-28 | $5.17 | $5.60 | 459,709 | — | — |
| 1989-02-27 | $5.10 | $5.53 | 267,152 | — | — |
| 1989-02-24 | $5.08 | $5.50 | 1,081,328 | — | — |
| 1989-02-23 | $5.23 | $5.67 | 337,120 | — | — |
| 1989-02-22 | $5.19 | $5.62 | 662,096 | — | — |
| 1989-02-21 | $5.23 | $5.67 | 242,865 | — | — |
| 1989-02-17 | $5.27 | $5.71 | 616,415 | — | — |
| 1989-02-16 | $5.23 | $5.67 | 545,290 | — | — |
| 1989-02-15 | $5.40 | $5.86 | 338,276 | — | — |
| 1989-02-14 | $5.32 | $5.76 | 231,300 | — | — |
| 1989-02-13 | $5.30 | $5.74 | 179,258 | — | — |
| 1989-02-10 | $5.25 | $5.69 | 384,536 | — | — |
| 1989-02-09 | $5.32 | $5.76 | 239,396 | — | — |
| 1989-02-08 | $5.38 | $5.83 | 370,080 | — | — |
| 1989-02-07 | $5.38 | $5.83 | 867,375 | — | — |
| 1989-02-06 | $5.32 | $5.76 | 1,257,116 | — | — |
| 1989-02-03 | $5.43 | $5.88 | 355,046 | — | — |
| 1989-02-02 | $5.43 | $5.88 | 727,439 | — | — |
| 1989-02-01 | $5.45 | $5.90 | 590,972 | — | — |
| 1989-01-31 | $5.53 | $6.00 | 1,233,407 | — | — |
| 1989-01-30 | $5.47 | $5.93 | 589,815 | — | — |
| 1989-01-27 | $5.45 | $5.87 | 633,184 | — | — |
| 1989-01-26 | $5.36 | $5.77 | 577,672 | — | — |
| 1989-01-25 | $5.32 | $5.73 | 626,245 | — | — |
| 1989-01-24 | $5.43 | $5.84 | 610,632 | — | — |
| 1989-01-23 | $5.38 | $5.80 | 444,096 | — | — |
| 1989-01-20 | $5.53 | $5.96 | 1,769,445 | — | — |
| 1989-01-19 | $5.32 | $5.73 | 1,166,330 | — | — |
| 1989-01-18 | $5.23 | $5.63 | 1,239,768 | — | — |
| 1989-01-17 | $5.17 | $5.56 | 888,770 | — | — |
| 1989-01-16 | $5.19 | $5.59 | 374,706 | — | — |
| 1989-01-13 | $5.21 | $5.61 | 1,041,428 | — | — |
| 1989-01-12 | $5.23 | $5.63 | 1,202,760 | — | — |
| 1989-01-11 | $5.21 | $5.61 | 712,404 | — | — |
| 1989-01-10 | $5.08 | $5.47 | 560,903 | — | — |
| 1989-01-09 | $5.19 | $5.59 | 1,332,866 | — | — |
| 1989-01-06 | $5.14 | $5.54 | 1,562,432 | — | — |
| 1989-01-05 | $5.14 | $5.54 | 1,010,203 | — | — |
| 1989-01-04 | $5.12 | $5.52 | 1,127,009 | — | — |
| 1989-01-03 | $5.06 | $5.45 | 505,969 | — | — |