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 2026-08-27
- 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 |
|---|---|---|---|
| 1989-12-29 | $8.53 | $8.53 | 24,000 |
| 1989-12-28 | $8.60 | $8.60 | 2,250 |
| 1989-12-27 | $8.57 | $8.57 | 72,000 |
| 1989-12-26 | $8.55 | $8.55 | 37,500 |
| 1989-12-22 | $8.25 | $8.25 | 9,000 |
| 1989-12-21 | $8.18 | $8.18 | 12,000 |
| 1989-12-20 | $8.17 | $8.17 | 3,000 |
| 1989-12-19 | $8.28 | $8.28 | 19,500 |
| 1989-12-18 | $8.48 | $8.48 | 0 |
| 1989-12-15 | $8.48 | $8.48 | 102,000 |
| 1989-12-14 | $8.43 | $8.43 | 34,500 |
| 1989-12-13 | $8.67 | $8.67 | 48,750 |
| 1989-12-12 | $8.40 | $8.40 | 0 |
| 1989-12-11 | $8.40 | $8.40 | 0 |
| 1989-12-08 | $8.40 | $8.40 | 360,000 |
| 1989-12-07 | $8.47 | $8.47 | 63,000 |
| 1989-12-06 | $8.33 | $8.33 | 7,500 |
| 1989-12-05 | $8.30 | $8.30 | 9,750 |
| 1989-12-04 | $8.37 | $8.37 | 9,000 |
| 1989-12-01 | $8.37 | $8.37 | 18,750 |
| 1989-11-30 | $8.33 | $8.33 | 40,500 |
| 1989-11-29 | $8.13 | $8.13 | 6,750 |
| 1989-11-28 | $8.20 | $8.20 | 0 |
| 1989-11-27 | $8.20 | $8.20 | 1,500 |
| 1989-11-24 | $8.30 | $8.30 | 3,750 |
| 1989-11-22 | $8.28 | $8.28 | 6,000 |
| 1989-11-21 | $8.33 | $8.33 | 24,750 |
| 1989-11-20 | $8.12 | $8.12 | 1,500 |
| 1989-11-17 | $8.20 | $8.20 | 41,250 |
| 1989-11-16 | $8.17 | $8.17 | 13,500 |
| 1989-11-15 | $8.30 | $8.30 | 6,000 |
| 1989-11-14 | $8.32 | $8.32 | 21,750 |
| 1989-11-13 | $8.30 | $8.30 | 1,500 |
| 1989-11-10 | $8.27 | $8.27 | 3,000 |
| 1989-11-09 | $8.30 | $8.30 | 21,750 |
| 1989-11-08 | $8.43 | $8.43 | 7,500 |
| 1989-11-07 | $8.30 | $8.30 | 32,250 |
| 1989-11-06 | $8.40 | $8.40 | 3,000 |
| 1989-11-03 | $8.47 | $8.47 | 5,250 |
| 1989-11-02 | $8.50 | $8.50 | 5,250 |
| 1989-11-01 | $8.53 | $8.53 | 27,750 |
| 1989-10-31 | $8.55 | $8.55 | 7,500 |
| 1989-10-30 | $8.50 | $8.50 | 0 |
| 1989-10-27 | $8.50 | $8.50 | 8,250 |
| 1989-10-26 | $8.53 | $8.53 | 79,500 |
| 1989-10-25 | $8.73 | $8.73 | 81,000 |
| 1989-10-24 | $8.78 | $8.78 | 69,750 |
| 1989-10-23 | $8.80 | $8.80 | 1,500 |
| 1989-10-20 | $8.87 | $8.87 | 0 |
| 1989-10-19 | $8.87 | $8.87 | 3,750 |
| 1989-10-18 | $8.73 | $8.73 | 11,250 |
| 1989-10-17 | $8.65 | $8.65 | 30,750 |
| 1989-10-16 | $8.77 | $8.77 | 198,750 |
| 1989-10-13 | $8.98 | $8.98 | 114,000 |
| 1989-10-12 | $9.07 | $9.07 | 21,000 |
| 1989-10-11 | $9.27 | $9.27 | 7,500 |
| 1989-10-10 | $9.00 | $9.00 | 48,750 |
| 1989-10-09 | $8.67 | $8.67 | 0 |
| 1989-10-06 | $8.67 | $8.67 | 14,250 |
| 1989-10-05 | $8.73 | $8.73 | 1,500 |
| 1989-10-04 | $8.68 | $8.68 | 36,000 |
| 1989-10-03 | $8.78 | $8.78 | 9,000 |
| 1989-10-02 | $9.00 | $9.00 | 2,250 |
| 1989-09-29 | $9.17 | $9.17 | 0 |
| 1989-09-28 | $9.17 | $9.17 | 62,250 |
| 1989-09-27 | $9.00 | $9.00 | 31,500 |
| 1989-09-26 | $8.85 | $8.85 | 255,750 |
| 1989-09-25 | $8.57 | $8.57 | 750 |
| 1989-09-22 | $8.33 | $8.33 | 22,500 |
| 1989-09-21 | $8.12 | $8.12 | 0 |
| 1989-09-20 | $8.12 | $8.12 | 4,500 |
| 1989-09-19 | $8.10 | $8.10 | 0 |
| 1989-09-18 | $8.10 | $8.10 | 243,750 |
| 1989-09-15 | $7.87 | $7.87 | 129,750 |
| 1989-09-14 | $7.90 | $7.90 | 51,000 |
| 1989-09-13 | $7.73 | $7.73 | 28,500 |
| 1989-09-12 | $7.83 | $7.83 | 6,000 |
| 1989-09-11 | $7.70 | $7.70 | 7,500 |
| 1989-09-08 | $7.83 | $7.83 | 0 |
| 1989-09-07 | $7.83 | $7.83 | 4,500 |
| 1989-09-06 | $7.85 | $7.85 | 131,250 |
| 1989-09-05 | $8.02 | $8.02 | 45,000 |
| 1989-09-01 | $7.22 | $7.22 | 562,500 |
| 1989-08-31 | $7.28 | $7.28 | 18,000 |
| 1989-08-30 | $7.37 | $7.37 | 64,500 |
| 1989-08-29 | $7.52 | $7.52 | 18,000 |
| 1989-08-28 | $7.39 | $7.39 | 13,500 |
| 1989-08-25 | $7.55 | $7.55 | 8,250 |
| 1989-08-24 | $7.58 | $7.58 | 9,000 |
| 1989-08-23 | $7.72 | $7.72 | 90,750 |
| 1989-08-22 | $7.78 | $7.78 | 108,000 |
| 1989-08-21 | $7.87 | $7.87 | 16,500 |
| 1989-08-18 | $7.91 | $7.91 | 3,750 |
| 1989-08-17 | $7.82 | $7.82 | 2,250 |
| 1989-08-16 | $8.00 | $8.00 | 18,000 |
| 1989-08-15 | $7.97 | $7.97 | 15,000 |
| 1989-08-14 | $7.93 | $7.93 | 4,500 |
| 1989-08-11 | $8.00 | $8.00 | 37,500 |
| 1989-08-10 | $8.17 | $8.17 | 121,500 |
| 1989-08-09 | $7.94 | $7.94 | 2,250 |
| 1989-08-08 | $7.89 | $7.89 | 169,500 |
| 1989-08-07 | $7.63 | $7.63 | 0 |
| 1989-08-04 | $7.63 | $7.63 | 0 |
| 1989-08-03 | $7.63 | $7.63 | 11,250 |
| 1989-08-02 | $7.61 | $7.61 | 2,250 |
| 1989-08-01 | $7.67 | $7.67 | 66,000 |
| 1989-07-31 | $7.80 | $7.80 | 44,250 |
| 1989-07-28 | $7.63 | $7.63 | 750 |
| 1989-07-27 | $7.58 | $7.58 | 2,250 |
| 1989-07-26 | $7.65 | $7.65 | 18,750 |
| 1989-07-25 | $7.61 | $7.61 | 120,750 |
| 1989-07-24 | $7.78 | $7.78 | 0 |
| 1989-07-21 | $7.78 | $7.78 | 9,000 |
| 1989-07-20 | $7.73 | $7.73 | 12,000 |
| 1989-07-19 | $7.76 | $7.76 | 3,750 |
| 1989-07-18 | $7.61 | $7.61 | 23,250 |
| 1989-07-17 | $7.65 | $7.65 | 750 |
| 1989-07-14 | $7.78 | $7.78 | 17,250 |
| 1989-07-13 | $7.76 | $7.76 | 42,000 |
| 1989-07-12 | $7.80 | $7.80 | 60,000 |
| 1989-07-11 | $7.85 | $7.85 | 3,750 |
| 1989-07-10 | $7.97 | $7.97 | 2,250 |
| 1989-07-07 | $8.03 | $8.03 | 68,250 |
| 1989-07-06 | $7.88 | $7.88 | 24,750 |
| 1989-07-05 | $7.93 | $7.93 | 290,250 |
| 1989-07-03 | $7.78 | $7.78 | 103,500 |
| 1989-06-30 | $7.55 | $7.55 | 4,500 |
| 1989-06-29 | $7.67 | $7.67 | 71,250 |
| 1989-06-28 | $7.68 | $7.68 | 44,250 |
| 1989-06-27 | $7.88 | $7.88 | 63,000 |
| 1989-06-26 | $7.91 | $7.91 | 29,250 |
| 1989-06-23 | $7.64 | $7.64 | 0 |
| 1989-06-22 | $7.64 | $7.64 | 104,250 |
| 1989-06-21 | $7.51 | $7.51 | 174,750 |
| 1989-06-20 | $7.52 | $7.52 | 291,000 |
| 1989-06-19 | $7.57 | $7.57 | 126,000 |
| 1989-06-16 | $7.33 | $7.33 | 43,500 |
| 1989-06-15 | $7.12 | $7.12 | 221,250 |
| 1989-06-14 | $6.96 | $6.96 | 11,250 |
| 1989-06-13 | $6.82 | $6.82 | 154,500 |
| 1989-06-12 | $6.80 | $6.80 | 57,000 |
| 1989-06-09 | $6.92 | $6.92 | 0 |
| 1989-06-08 | $6.92 | $6.92 | 1,500 |
| 1989-06-07 | $7.00 | $7.00 | 93,750 |
| 1989-06-06 | $7.00 | $7.00 | 750 |
| 1989-06-05 | $7.13 | $7.13 | 190,500 |
| 1989-06-02 | $7.28 | $7.28 | 41,250 |
| 1989-06-01 | $7.28 | $7.27 | 28,500 |
| 1989-05-31 | $6.98 | $6.98 | 41,250 |
| 1989-05-30 | $6.85 | $6.85 | 19,500 |
| 1989-05-26 | $6.94 | $6.94 | 63,000 |
| 1989-05-25 | $6.97 | $6.97 | 23,250 |
| 1989-05-24 | $6.83 | $6.83 | 63,000 |
| 1989-05-23 | $6.93 | $6.93 | 2,250 |
| 1989-05-22 | $6.94 | $6.94 | 6,000 |
| 1989-05-19 | $6.96 | $6.96 | 36,000 |
| 1989-05-18 | $6.73 | $6.73 | 36,000 |
| 1989-05-17 | $6.82 | $6.82 | 2,250 |
| 1989-05-16 | $6.82 | $6.82 | 40,500 |
| 1989-05-15 | $6.64 | $6.64 | 1,500 |
| 1989-05-12 | $6.67 | $6.67 | 4,500 |
| 1989-05-11 | $6.68 | $6.68 | 750 |
| 1989-05-10 | $6.83 | $6.83 | 18,750 |
| 1989-05-09 | $6.88 | $6.88 | 750 |
| 1989-05-08 | $6.86 | $6.86 | 0 |
| 1989-05-05 | $6.86 | $6.86 | 93,000 |
| 1989-05-04 | $6.88 | $6.88 | 0 |
| 1989-05-03 | $6.88 | $6.88 | 6,750 |
| 1989-05-02 | $6.85 | $6.85 | 6,000 |
| 1989-05-01 | $6.58 | $6.58 | 2,250 |
| 1989-04-28 | $6.62 | $6.62 | 0 |
| 1989-04-27 | $6.62 | $6.62 | 29,250 |
| 1989-04-26 | $6.75 | $6.75 | 2,250 |
| 1989-04-25 | $6.75 | $6.75 | 6,000 |
| 1989-04-24 | $6.75 | $6.75 | 9,000 |
| 1989-04-21 | $6.79 | $6.79 | 0 |
| 1989-04-20 | $6.79 | $6.79 | 32,250 |
| 1989-04-19 | $6.97 | $6.97 | 15,000 |
| 1989-04-18 | $7.07 | $7.07 | 84,000 |
| 1989-04-17 | $7.00 | $7.00 | 13,500 |
| 1989-04-14 | $7.11 | $7.11 | 72,000 |
| 1989-04-13 | $7.00 | $7.00 | 39,750 |
| 1989-04-12 | $7.20 | $7.20 | 61,500 |
| 1989-04-11 | $7.09 | $7.09 | 215,250 |
| 1989-04-10 | $6.80 | $6.80 | 0 |
| 1989-04-07 | $6.80 | $6.80 | 21,750 |
| 1989-04-06 | $6.80 | $6.80 | 9,000 |
| 1989-04-05 | $6.88 | $6.88 | 27,750 |
| 1989-04-04 | $6.82 | $6.82 | 5,250 |
| 1989-04-03 | $6.86 | $6.86 | 0 |
| 1989-03-31 | $6.86 | $6.86 | 21,750 |
| 1989-03-30 | $6.96 | $6.96 | 73,500 |
| 1989-03-29 | $7.03 | $7.03 | 113,250 |
| 1989-03-28 | $7.17 | $7.17 | 37,500 |
| 1989-03-27 | $6.57 | $6.57 | 750 |
| 1989-03-23 | $6.48 | $6.48 | 9,000 |
| 1989-03-22 | $6.45 | $6.45 | 6,000 |
| 1989-03-21 | $6.42 | $6.42 | 23,250 |
| 1989-03-20 | $6.27 | $6.27 | 6,000 |
| 1989-03-17 | $6.28 | $6.28 | 213,000 |
| 1989-03-16 | $6.58 | $6.58 | 11,250 |
| 1989-03-15 | $6.67 | $6.67 | 22,500 |
| 1989-03-14 | $6.37 | $6.37 | 27,000 |
| 1989-03-13 | $6.31 | $6.31 | 14,250 |
| 1989-03-10 | $6.48 | $6.48 | 6,000 |
| 1989-03-09 | $6.48 | $6.48 | 23,250 |
| 1989-03-08 | $6.63 | $6.63 | 750 |
| 1989-03-07 | $6.56 | $6.56 | 122,250 |
| 1989-03-06 | $6.54 | $6.54 | 129,750 |
| 1989-03-03 | $6.75 | $6.75 | 41,250 |
| 1989-03-02 | $6.94 | $6.94 | 114,000 |
| 1989-03-01 | $6.60 | $6.60 | 207,750 |
| 1989-02-28 | $6.38 | $6.38 | 0 |
| 1989-02-27 | $6.38 | $6.38 | 0 |
| 1989-02-24 | $6.38 | $6.38 | 78,000 |
| 1989-02-23 | $6.42 | $6.42 | 59,250 |
| 1989-02-22 | $6.14 | $6.14 | 151,500 |
| 1989-02-21 | $5.93 | $5.92 | 30,750 |
| 1989-02-17 | $6.28 | $6.28 | 5,250 |
| 1989-02-16 | $6.33 | $6.32 | 6,000 |
| 1989-02-15 | $6.62 | $6.62 | 750 |
| 1989-02-14 | $6.58 | $6.58 | 11,250 |
| 1989-02-13 | $6.45 | $6.45 | 5,250 |
| 1989-02-10 | $6.48 | $6.48 | 54,000 |
| 1989-02-09 | $6.48 | $6.48 | 18,000 |
| 1989-02-08 | $6.48 | $6.48 | 0 |
| 1989-02-07 | $6.48 | $6.48 | 69,750 |
| 1989-02-06 | $6.45 | $6.45 | 0 |
| 1989-02-03 | $6.45 | $6.45 | 92,250 |
| 1989-02-02 | $6.33 | $6.33 | 12,000 |
| 1989-02-01 | $6.37 | $6.37 | 4,500 |
| 1989-01-31 | $6.48 | $6.48 | 0 |
| 1989-01-30 | $6.48 | $6.48 | 0 |
| 1989-01-27 | $6.48 | $6.48 | 36,750 |
| 1989-01-26 | $6.37 | $6.37 | 3,000 |
| 1989-01-25 | $6.35 | $6.35 | 1,500 |
| 1989-01-24 | $6.48 | $6.48 | 27,750 |
| 1989-01-23 | $6.40 | $6.40 | 46,500 |
| 1989-01-20 | $6.46 | $6.46 | 1,500 |
| 1989-01-19 | $6.38 | $6.38 | 18,750 |
| 1989-01-18 | $6.63 | $6.63 | 18,000 |
| 1989-01-17 | $6.62 | $6.62 | 13,500 |
| 1989-01-16 | $6.69 | $6.69 | 62,250 |
| 1989-01-13 | $6.73 | $6.73 | 6,750 |
| 1989-01-12 | $6.64 | $6.64 | 32,250 |
| 1989-01-11 | $6.69 | $6.69 | 6,000 |
| 1989-01-10 | $6.73 | $6.73 | 52,500 |
| 1989-01-09 | $6.62 | $6.62 | 4,500 |
| 1989-01-06 | $6.56 | $6.56 | 15,750 |
| 1989-01-05 | $6.54 | $6.54 | 4,500 |
| 1989-01-04 | $6.53 | $6.53 | 28,500 |
| 1989-01-03 | $6.63 | $6.63 | 39,000 |