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
- 1982-03-31 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 | $6.61 | $10.15 | 451,800 | — | — |
| 1989-12-28 | $6.61 | $10.15 | 1,104,300 | — | — |
| 1989-12-27 | $6.58 | $10.10 | 1,769,400 | — | — |
| 1989-12-26 | $6.56 | $10.06 | 237,600 | — | — |
| 1989-12-22 | $6.54 | $10.04 | 971,100 | — | — |
| 1989-12-21 | $6.60 | $10.13 | 1,136,700 | — | — |
| 1989-12-20 | $6.56 | $10.06 | 2,542,500 | — | — |
| 1989-12-19 | $6.53 | $10.02 | 1,621,800 | — | — |
| 1989-12-18 | $6.65 | $10.21 | 1,850,400 | — | — |
| 1989-12-15 | $6.86 | $10.53 | 2,125,800 | — | — |
| 1989-12-14 | $7.00 | $10.74 | 558,000 | — | — |
| 1989-12-13 | $6.97 | $10.70 | 1,200,600 | — | — |
| 1989-12-12 | $7.01 | $10.76 | 752,400 | — | — |
| 1989-12-11 | $6.97 | $10.70 | 434,700 | — | — |
| 1989-12-08 | $6.96 | $10.68 | 623,700 | — | — |
| 1989-12-07 | $6.97 | $10.70 | 1,945,800 | — | — |
| 1989-12-06 | $7.03 | $10.66 | 1,486,800 | — | — |
| 1989-12-05 | $7.04 | $10.68 | 996,300 | — | — |
| 1989-12-04 | $7.15 | $10.85 | 335,700 | — | — |
| 1989-12-01 | $7.21 | $10.93 | 1,577,700 | — | — |
| 1989-11-30 | $7.15 | $10.85 | 1,214,100 | — | — |
| 1989-11-29 | $7.11 | $10.79 | 674,100 | — | — |
| 1989-11-28 | $7.18 | $10.89 | 790,200 | — | — |
| 1989-11-27 | $7.21 | $10.93 | 958,500 | — | — |
| 1989-11-24 | $7.24 | $10.98 | 818,100 | — | — |
| 1989-11-22 | $7.18 | $10.89 | 1,611,000 | — | — |
| 1989-11-21 | $7.32 | $11.10 | 1,105,200 | — | — |
| 1989-11-20 | $7.33 | $11.12 | 704,700 | — | — |
| 1989-11-17 | $7.42 | $11.25 | 2,083,500 | — | — |
| 1989-11-16 | $7.31 | $11.08 | 528,300 | — | — |
| 1989-11-15 | $7.26 | $11.02 | 973,800 | — | — |
| 1989-11-14 | $7.18 | $10.89 | 1,665,000 | — | — |
| 1989-11-13 | $7.14 | $10.83 | 570,600 | — | — |
| 1989-11-10 | $7.18 | $10.89 | 588,600 | — | — |
| 1989-11-09 | $7.07 | $10.72 | 585,000 | — | — |
| 1989-11-08 | $7.14 | $10.83 | 703,800 | — | — |
| 1989-11-07 | $7.11 | $10.79 | 579,600 | — | — |
| 1989-11-06 | $7.06 | $10.70 | 956,700 | — | — |
| 1989-11-03 | $7.14 | $10.83 | 1,289,700 | — | — |
| 1989-11-02 | $7.14 | $10.83 | 1,541,700 | — | — |
| 1989-11-01 | $7.15 | $10.85 | 1,243,800 | — | — |
| 1989-10-31 | $7.10 | $10.77 | 2,101,500 | — | — |
| 1989-10-30 | $7.06 | $10.70 | 425,700 | — | — |
| 1989-10-27 | $7.10 | $10.77 | 1,447,200 | — | — |
| 1989-10-26 | $7.26 | $11.02 | 1,773,900 | — | — |
| 1989-10-25 | $7.19 | $10.91 | 2,538,000 | — | — |
| 1989-10-24 | $7.10 | $10.77 | 2,632,500 | — | — |
| 1989-10-23 | $7.10 | $10.77 | 908,100 | — | — |
| 1989-10-20 | $7.07 | $10.72 | 1,692,900 | — | — |
| 1989-10-19 | $7.03 | $10.66 | 992,700 | — | — |
| 1989-10-18 | $6.94 | $10.53 | 1,588,500 | — | — |
| 1989-10-17 | $6.85 | $10.39 | 869,400 | — | — |
| 1989-10-16 | $6.86 | $10.41 | 1,923,300 | — | — |
| 1989-10-13 | $6.75 | $10.24 | 1,856,700 | — | — |
| 1989-10-12 | $7.08 | $10.74 | 931,500 | — | — |
| 1989-10-11 | $7.08 | $10.74 | 688,500 | — | — |
| 1989-10-10 | $7.08 | $10.74 | 563,400 | — | — |
| 1989-10-09 | $7.06 | $10.70 | 190,800 | — | — |
| 1989-10-06 | $7.07 | $10.72 | 685,800 | — | — |
| 1989-10-05 | $7.10 | $10.77 | 491,400 | — | — |
| 1989-10-04 | $7.10 | $10.77 | 1,274,400 | — | — |
| 1989-10-03 | $7.11 | $10.79 | 2,782,800 | — | — |
| 1989-10-02 | $7.07 | $10.72 | 2,427,300 | — | — |
| 1989-09-29 | $6.94 | $10.53 | 1,990,800 | — | — |
| 1989-09-28 | $6.83 | $10.37 | 874,800 | — | — |
| 1989-09-27 | $6.69 | $10.15 | 1,243,800 | — | — |
| 1989-09-26 | $6.76 | $10.26 | 795,600 | — | — |
| 1989-09-25 | $6.74 | $10.22 | 697,500 | — | — |
| 1989-09-22 | $6.81 | $10.32 | 615,600 | — | — |
| 1989-09-21 | $6.75 | $10.24 | 825,300 | — | — |
| 1989-09-20 | $6.86 | $10.41 | 527,400 | — | — |
| 1989-09-19 | $6.85 | $10.39 | 811,800 | — | — |
| 1989-09-18 | $6.94 | $10.53 | 982,800 | — | — |
| 1989-09-15 | $7.00 | $10.62 | 1,998,000 | — | — |
| 1989-09-14 | $6.96 | $10.55 | 661,500 | — | — |
| 1989-09-13 | $6.96 | $10.55 | 2,309,400 | — | — |
| 1989-09-12 | $6.99 | $10.60 | 344,700 | — | — |
| 1989-09-11 | $6.96 | $10.55 | 979,200 | — | — |
| 1989-09-08 | $6.97 | $10.58 | 628,200 | — | — |
| 1989-09-07 | $6.97 | $10.58 | 1,704,600 | — | — |
| 1989-09-06 | $6.92 | $10.49 | 1,582,200 | — | — |
| 1989-09-05 | $6.99 | $10.47 | 1,753,200 | — | — |
| 1989-09-01 | $6.93 | $10.39 | 1,088,100 | — | — |
| 1989-08-31 | $6.92 | $10.37 | 2,199,600 | — | — |
| 1989-08-30 | $6.81 | $10.20 | 2,199,600 | — | — |
| 1989-08-29 | $6.69 | $10.03 | 3,042,900 | — | — |
| 1989-08-28 | $6.72 | $10.08 | 385,200 | — | — |
| 1989-08-25 | $6.69 | $10.03 | 731,700 | — | — |
| 1989-08-24 | $6.72 | $10.08 | 1,601,100 | — | — |
| 1989-08-23 | $6.74 | $10.10 | 1,184,400 | — | — |
| 1989-08-22 | $6.72 | $10.08 | 1,680,300 | — | — |
| 1989-08-21 | $6.64 | $9.95 | 894,600 | — | — |
| 1989-08-18 | $6.76 | $10.14 | 1,212,300 | — | — |
| 1989-08-17 | $6.76 | $10.14 | 587,700 | — | — |
| 1989-08-16 | $6.81 | $10.20 | 1,005,300 | — | — |
| 1989-08-15 | $6.78 | $10.16 | 642,600 | — | — |
| 1989-08-14 | $6.72 | $10.08 | 999,000 | — | — |
| 1989-08-11 | $6.89 | $10.33 | 1,264,500 | — | — |
| 1989-08-10 | $7.03 | $10.53 | 2,179,800 | — | — |
| 1989-08-09 | $6.90 | $10.35 | 1,116,900 | — | — |
| 1989-08-08 | $7.03 | $10.53 | 2,357,100 | — | — |
| 1989-08-07 | $7.06 | $10.58 | 4,104,900 | — | — |
| 1989-08-04 | $6.85 | $10.26 | 3,369,600 | — | — |
| 1989-08-03 | $6.64 | $9.95 | 2,269,800 | — | — |
| 1989-08-02 | $6.50 | $9.74 | 531,000 | — | — |
| 1989-08-01 | $6.54 | $9.81 | 1,440,900 | — | — |
| 1989-07-31 | $6.57 | $9.85 | 1,388,700 | — | — |
| 1989-07-28 | $6.54 | $9.81 | 1,840,500 | — | — |
| 1989-07-27 | $6.58 | $9.87 | 2,322,900 | — | — |
| 1989-07-26 | $6.51 | $9.76 | 1,103,400 | — | — |
| 1989-07-25 | $6.51 | $9.76 | 1,079,100 | — | — |
| 1989-07-24 | $6.51 | $9.76 | 706,500 | — | — |
| 1989-07-21 | $6.56 | $9.83 | 1,863,900 | — | — |
| 1989-07-20 | $6.54 | $9.81 | 593,100 | — | — |
| 1989-07-19 | $6.54 | $9.81 | 646,200 | — | — |
| 1989-07-18 | $6.53 | $9.79 | 354,600 | — | — |
| 1989-07-17 | $6.61 | $9.91 | 1,350,900 | — | — |
| 1989-07-14 | $6.65 | $9.97 | 1,494,900 | — | — |
| 1989-07-13 | $6.50 | $9.74 | 827,100 | — | — |
| 1989-07-12 | $6.56 | $9.83 | 1,007,100 | — | — |
| 1989-07-11 | $6.53 | $9.79 | 1,236,600 | — | — |
| 1989-07-10 | $6.57 | $9.85 | 1,850,400 | — | — |
| 1989-07-07 | $6.46 | $9.68 | 1,113,300 | — | — |
| 1989-07-06 | $6.26 | $9.39 | 763,200 | — | — |
| 1989-07-05 | $6.24 | $9.35 | 477,900 | — | — |
| 1989-07-03 | $6.19 | $9.29 | 288,000 | — | — |
| 1989-06-30 | $6.21 | $9.31 | 626,400 | — | — |
| 1989-06-29 | $6.29 | $9.43 | 2,453,400 | — | — |
| 1989-06-28 | $6.32 | $9.47 | 612,000 | — | — |
| 1989-06-27 | $6.33 | $9.49 | 1,016,100 | — | — |
| 1989-06-26 | $6.32 | $9.47 | 732,600 | — | — |
| 1989-06-23 | $6.31 | $9.45 | 900,000 | — | — |
| 1989-06-22 | $6.19 | $9.29 | 1,156,500 | — | — |
| 1989-06-21 | $6.25 | $9.37 | 1,567,800 | — | — |
| 1989-06-20 | $6.33 | $9.49 | 1,409,400 | — | — |
| 1989-06-19 | $6.22 | $9.33 | 1,279,800 | — | — |
| 1989-06-16 | $6.22 | $9.33 | 2,600,100 | — | — |
| 1989-06-15 | $6.18 | $9.26 | 1,395,000 | — | — |
| 1989-06-14 | $6.28 | $9.41 | 573,300 | — | — |
| 1989-06-13 | $6.28 | $9.41 | 1,995,300 | — | — |
| 1989-06-12 | $6.35 | $9.51 | 392,400 | — | — |
| 1989-06-09 | $6.36 | $9.54 | 835,200 | — | — |
| 1989-06-08 | $6.43 | $9.64 | 1,165,500 | — | — |
| 1989-06-07 | $6.38 | $9.56 | 1,488,600 | — | — |
| 1989-06-06 | $6.25 | $9.37 | 2,371,500 | — | — |
| 1989-06-05 | $6.26 | $9.27 | 935,100 | — | — |
| 1989-06-02 | $6.33 | $9.37 | 803,700 | — | — |
| 1989-06-01 | $6.11 | $9.04 | 632,700 | — | — |
| 1989-05-31 | $6.11 | $9.04 | 714,600 | — | — |
| 1989-05-30 | $6.07 | $8.98 | 619,200 | — | — |
| 1989-05-26 | $6.11 | $9.04 | 796,500 | — | — |
| 1989-05-25 | $6.08 | $9.00 | 560,700 | — | — |
| 1989-05-24 | $6.07 | $8.98 | 663,300 | — | — |
| 1989-05-23 | $6.06 | $8.96 | 895,500 | — | — |
| 1989-05-22 | $6.06 | $8.96 | 866,700 | — | — |
| 1989-05-19 | $6.06 | $8.96 | 3,188,700 | — | — |
| 1989-05-18 | $5.94 | $8.79 | 2,949,300 | — | — |
| 1989-05-17 | $5.94 | $8.79 | 833,400 | — | — |
| 1989-05-16 | $5.94 | $8.79 | 1,379,700 | — | — |
| 1989-05-15 | $5.97 | $8.83 | 424,800 | — | — |
| 1989-05-12 | $5.94 | $8.79 | 716,400 | — | — |
| 1989-05-11 | $5.83 | $8.63 | 791,100 | — | — |
| 1989-05-10 | $5.86 | $8.67 | 437,400 | — | — |
| 1989-05-09 | $5.82 | $8.61 | 515,700 | — | — |
| 1989-05-08 | $5.79 | $8.57 | 1,727,100 | — | — |
| 1989-05-05 | $5.78 | $8.55 | 1,467,900 | — | — |
| 1989-05-04 | $5.83 | $8.63 | 1,552,500 | — | — |
| 1989-05-03 | $5.88 | $8.69 | 713,700 | — | — |
| 1989-05-02 | $6.01 | $8.90 | 716,400 | — | — |
| 1989-05-01 | $6.08 | $9.00 | 945,900 | — | — |
| 1989-04-28 | $5.99 | $8.86 | 557,100 | — | — |
| 1989-04-27 | $6.00 | $8.88 | 883,800 | — | — |
| 1989-04-26 | $5.97 | $8.83 | 469,800 | — | — |
| 1989-04-25 | $6.06 | $8.96 | 558,900 | — | — |
| 1989-04-24 | $6.10 | $9.02 | 405,900 | — | — |
| 1989-04-21 | $6.11 | $9.04 | 1,065,600 | — | — |
| 1989-04-20 | $6.10 | $9.02 | 598,500 | — | — |
| 1989-04-19 | $6.18 | $9.14 | 1,090,800 | — | — |
| 1989-04-18 | $6.21 | $9.18 | 1,177,200 | — | — |
| 1989-04-17 | $6.14 | $9.08 | 476,100 | — | — |
| 1989-04-14 | $6.11 | $9.04 | 1,469,700 | — | — |
| 1989-04-13 | $6.03 | $8.92 | 446,400 | — | — |
| 1989-04-12 | $6.07 | $8.98 | 1,395,900 | — | — |
| 1989-04-11 | $6.10 | $9.02 | 479,700 | — | — |
| 1989-04-10 | $6.06 | $8.96 | 437,400 | — | — |
| 1989-04-07 | $6.04 | $8.94 | 3,364,200 | — | — |
| 1989-04-06 | $6.07 | $8.98 | 430,200 | — | — |
| 1989-04-05 | $6.01 | $8.90 | 454,500 | — | — |
| 1989-04-04 | $6.00 | $8.88 | 428,400 | — | — |
| 1989-04-03 | $6.03 | $8.92 | 3,416,400 | — | — |
| 1989-03-31 | $5.92 | $8.75 | 1,577,700 | — | — |
| 1989-03-30 | $5.93 | $8.77 | 2,015,100 | — | — |
| 1989-03-29 | $5.94 | $8.79 | 1,075,500 | — | — |
| 1989-03-28 | $5.90 | $8.73 | 1,645,200 | — | — |
| 1989-03-27 | $5.86 | $8.67 | 608,400 | — | — |
| 1989-03-23 | $5.85 | $8.65 | 1,079,100 | — | — |
| 1989-03-22 | $5.85 | $8.65 | 1,177,200 | — | — |
| 1989-03-21 | $5.81 | $8.59 | 1,675,800 | — | — |
| 1989-03-20 | $5.81 | $8.59 | 1,097,100 | — | — |
| 1989-03-17 | $5.83 | $8.63 | 3,167,100 | — | — |
| 1989-03-16 | $5.92 | $8.75 | 2,119,500 | — | — |
| 1989-03-15 | $5.86 | $8.67 | 2,429,100 | — | — |
| 1989-03-14 | $5.88 | $8.69 | 1,098,000 | — | — |
| 1989-03-13 | $5.89 | $8.71 | 1,909,800 | — | — |
| 1989-03-10 | $5.90 | $8.73 | 688,500 | — | — |
| 1989-03-09 | $5.92 | $8.75 | 2,601,000 | — | — |
| 1989-03-08 | $5.99 | $8.86 | 2,140,200 | — | — |
| 1989-03-07 | $5.94 | $8.79 | 1,526,400 | — | — |
| 1989-03-06 | $6.00 | $8.75 | 1,348,200 | — | — |
| 1989-03-03 | $5.94 | $8.67 | 2,646,900 | — | — |
| 1989-03-02 | $5.94 | $8.67 | 947,700 | — | — |
| 1989-03-01 | $5.83 | $8.51 | 1,577,700 | — | — |
| 1989-02-28 | $5.90 | $8.61 | 714,600 | — | — |
| 1989-02-27 | $5.90 | $8.61 | 956,700 | — | — |
| 1989-02-24 | $5.85 | $8.53 | 1,326,600 | — | — |
| 1989-02-23 | $5.93 | $8.65 | 1,265,400 | — | — |
| 1989-02-22 | $5.90 | $8.61 | 1,907,100 | — | — |
| 1989-02-21 | $6.00 | $8.75 | 576,900 | — | — |
| 1989-02-17 | $6.04 | $8.82 | 1,221,300 | — | — |
| 1989-02-16 | $6.03 | $8.79 | 582,300 | — | — |
| 1989-02-15 | $5.99 | $8.73 | 758,700 | — | — |
| 1989-02-14 | $5.94 | $8.67 | 387,000 | — | — |
| 1989-02-13 | $5.96 | $8.69 | 522,000 | — | — |
| 1989-02-10 | $5.93 | $8.65 | 1,527,300 | — | — |
| 1989-02-09 | $5.99 | $8.73 | 625,500 | — | — |
| 1989-02-08 | $6.10 | $8.90 | 2,789,100 | — | — |
| 1989-02-07 | $6.08 | $8.88 | 1,170,000 | — | — |
| 1989-02-06 | $5.97 | $8.71 | 1,218,600 | — | — |
| 1989-02-03 | $5.96 | $8.69 | 1,091,700 | — | — |
| 1989-02-02 | $5.79 | $8.45 | 648,900 | — | — |
| 1989-02-01 | $5.74 | $8.37 | 535,500 | — | — |
| 1989-01-31 | $5.79 | $8.45 | 924,300 | — | — |
| 1989-01-30 | $5.75 | $8.39 | 970,200 | — | — |
| 1989-01-27 | $5.68 | $8.29 | 2,238,300 | — | — |
| 1989-01-26 | $5.61 | $8.19 | 716,400 | — | — |
| 1989-01-25 | $5.58 | $8.15 | 1,947,600 | — | — |
| 1989-01-24 | $5.53 | $8.07 | 1,425,600 | — | — |
| 1989-01-23 | $5.49 | $8.00 | 1,605,600 | — | — |
| 1989-01-20 | $5.54 | $8.09 | 711,000 | — | — |
| 1989-01-19 | $5.53 | $8.07 | 584,100 | — | — |
| 1989-01-18 | $5.58 | $8.15 | 838,800 | — | — |
| 1989-01-17 | $5.54 | $8.09 | 621,000 | — | — |
| 1989-01-16 | $5.54 | $8.09 | 584,100 | — | — |
| 1989-01-13 | $5.56 | $8.11 | 587,700 | — | — |
| 1989-01-12 | $5.58 | $8.15 | 1,476,900 | — | — |
| 1989-01-11 | $5.57 | $8.13 | 583,200 | — | — |
| 1989-01-10 | $5.57 | $8.13 | 1,659,600 | — | — |
| 1989-01-09 | $5.50 | $8.02 | 1,763,100 | — | — |
| 1989-01-06 | $5.56 | $8.11 | 5,080,500 | — | — |
| 1989-01-05 | $5.28 | $7.70 | 1,400,400 | — | — |
| 1989-01-04 | $5.29 | $7.72 | 601,200 | — | — |
| 1989-01-03 | $5.14 | $7.50 | 1,446,300 | — | — |