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 | $7.27 | $8.00 | 217,697 | — | — |
| 1989-12-28 | $7.15 | $7.87 | 97,362 | — | — |
| 1989-12-27 | $7.15 | $7.87 | 119,241 | — | — |
| 1989-12-26 | $7.13 | $7.85 | 268,019 | — | — |
| 1989-12-22 | $7.15 | $7.87 | 63,449 | — | — |
| 1989-12-21 | $7.13 | $7.85 | 52,510 | — | — |
| 1989-12-20 | $7.06 | $7.77 | 352,254 | — | — |
| 1989-12-19 | $7.04 | $7.75 | 90,798 | — | — |
| 1989-12-18 | $7.13 | $7.85 | 222,073 | — | — |
| 1989-12-15 | $7.27 | $7.95 | 729,668 | — | — |
| 1989-12-14 | $7.27 | $7.95 | 89,704 | — | — |
| 1989-12-13 | $7.27 | $7.95 | 18,597 | — | — |
| 1989-12-12 | $7.29 | $7.97 | 86,422 | — | — |
| 1989-12-11 | $7.27 | $7.95 | 87,516 | — | — |
| 1989-12-08 | $7.31 | $8.00 | 40,476 | — | — |
| 1989-12-07 | $7.27 | $7.95 | 68,919 | — | — |
| 1989-12-06 | $7.31 | $8.00 | 199,100 | — | — |
| 1989-12-05 | $7.29 | $7.97 | 300,838 | — | — |
| 1989-12-04 | $7.29 | $7.97 | 45,946 | — | — |
| 1989-12-01 | $7.29 | $7.97 | 33,913 | — | — |
| 1989-11-30 | $7.27 | $7.95 | 175,033 | — | — |
| 1989-11-29 | $7.22 | $7.90 | 20,785 | — | — |
| 1989-11-28 | $7.27 | $7.95 | 98,456 | — | — |
| 1989-11-27 | $7.27 | $7.95 | 136,744 | — | — |
| 1989-11-24 | $7.22 | $7.90 | 13,127 | — | — |
| 1989-11-22 | $7.20 | $7.87 | 48,134 | — | — |
| 1989-11-21 | $7.20 | $7.87 | 161,905 | — | — |
| 1989-11-20 | $7.18 | $7.85 | 13,127 | — | — |
| 1989-11-17 | $7.18 | $7.85 | 7,658 | — | — |
| 1989-11-16 | $7.18 | $7.85 | 225,355 | — | — |
| 1989-11-15 | $7.11 | $7.77 | 32,819 | — | — |
| 1989-11-14 | $7.11 | $7.77 | 17,503 | — | — |
| 1989-11-13 | $7.15 | $7.82 | 137,838 | — | — |
| 1989-11-10 | $7.08 | $7.75 | 18,597 | — | — |
| 1989-11-09 | $7.06 | $7.72 | 70,013 | — | — |
| 1989-11-08 | $7.06 | $7.72 | 96,268 | — | — |
| 1989-11-07 | $7.06 | $7.72 | 25,161 | — | — |
| 1989-11-06 | $7.04 | $7.70 | 346,784 | — | — |
| 1989-11-03 | $7.06 | $7.72 | 429,925 | — | — |
| 1989-11-02 | $7.08 | $7.75 | 447,428 | — | — |
| 1989-11-01 | $7.06 | $7.72 | 88,610 | — | — |
| 1989-10-31 | $7.08 | $7.75 | 72,201 | — | — |
| 1989-10-30 | $7.08 | $7.75 | 172,845 | — | — |
| 1989-10-27 | $7.08 | $7.75 | 480,247 | — | — |
| 1989-10-26 | $7.06 | $7.72 | 248,328 | — | — |
| 1989-10-25 | $7.02 | $7.67 | 351,160 | — | — |
| 1989-10-24 | $7.08 | $7.75 | 164,093 | — | — |
| 1989-10-23 | $7.15 | $7.82 | 732,950 | — | — |
| 1989-10-20 | $7.27 | $7.95 | 485,716 | — | — |
| 1989-10-19 | $7.18 | $7.85 | 175,033 | — | — |
| 1989-10-18 | $7.08 | $7.75 | 503,220 | — | — |
| 1989-10-17 | $7.11 | $7.77 | 281,147 | — | — |
| 1989-10-16 | $7.15 | $7.82 | 373,039 | — | — |
| 1989-10-13 | $7.34 | $8.02 | 60,168 | — | — |
| 1989-10-12 | $7.47 | $8.17 | 120,335 | — | — |
| 1989-10-11 | $7.50 | $8.20 | 134,557 | — | — |
| 1989-10-10 | $7.50 | $8.20 | 32,819 | — | — |
| 1989-10-09 | $7.54 | $8.25 | 70,013 | — | — |
| 1989-10-06 | $7.50 | $8.20 | 64,543 | — | — |
| 1989-10-05 | $7.54 | $8.25 | 196,912 | — | — |
| 1989-10-04 | $7.53 | $8.23 | 531,662 | — | — |
| 1989-10-03 | $7.50 | $8.20 | 247,234 | — | — |
| 1989-10-02 | $7.45 | $8.15 | 217,697 | — | — |
| 1989-09-29 | $7.36 | $8.05 | 272,395 | — | — |
| 1989-09-28 | $7.32 | $8.01 | 138,932 | — | — |
| 1989-09-27 | $7.34 | $8.02 | 211,133 | — | — |
| 1989-09-26 | $7.36 | $8.05 | 192,536 | — | — |
| 1989-09-25 | $7.44 | $8.13 | 229,731 | — | — |
| 1989-09-22 | $7.45 | $8.15 | 300,838 | — | — |
| 1989-09-21 | $7.42 | $8.11 | 511,971 | — | — |
| 1989-09-20 | $7.40 | $8.10 | 183,785 | — | — |
| 1989-09-19 | $7.43 | $8.12 | 315,059 | — | — |
| 1989-09-18 | $7.38 | $8.07 | 438,676 | — | — |
| 1989-09-15 | $7.27 | $7.89 | 45,946 | — | — |
| 1989-09-14 | $7.22 | $7.84 | 100,644 | — | — |
| 1989-09-13 | $7.20 | $7.82 | 37,194 | — | — |
| 1989-09-12 | $7.23 | $7.85 | 82,047 | — | — |
| 1989-09-11 | $7.18 | $7.79 | 202,382 | — | — |
| 1989-09-08 | $7.15 | $7.77 | 56,886 | — | — |
| 1989-09-07 | $7.20 | $7.82 | 20,785 | — | — |
| 1989-09-06 | $7.15 | $7.77 | 127,993 | — | — |
| 1989-09-05 | $7.15 | $7.77 | 149,872 | — | — |
| 1989-09-01 | $7.07 | $7.68 | 235,200 | — | — |
| 1989-08-31 | $7.02 | $7.62 | 121,429 | — | — |
| 1989-08-30 | $6.99 | $7.59 | 350,066 | — | — |
| 1989-08-29 | $6.98 | $7.58 | 176,127 | — | — |
| 1989-08-28 | $6.95 | $7.54 | 865,319 | — | — |
| 1989-08-25 | $6.92 | $7.52 | 131,275 | — | — |
| 1989-08-24 | $6.88 | $7.47 | 171,751 | — | — |
| 1989-08-23 | $6.88 | $7.47 | 6,564 | — | — |
| 1989-08-22 | $6.86 | $7.44 | 72,201 | — | — |
| 1989-08-21 | $6.86 | $7.44 | 38,288 | — | — |
| 1989-08-18 | $6.83 | $7.42 | 26,255 | — | — |
| 1989-08-17 | $6.83 | $7.42 | 7,658 | — | — |
| 1989-08-16 | $6.88 | $7.47 | 130,181 | — | — |
| 1989-08-15 | $6.81 | $7.40 | 50,322 | — | — |
| 1989-08-14 | $6.79 | $7.37 | 141,120 | — | — |
| 1989-08-11 | $6.86 | $7.44 | 456,179 | — | — |
| 1989-08-10 | $6.82 | $7.41 | 260,361 | — | — |
| 1989-08-09 | $6.79 | $7.37 | 67,825 | — | — |
| 1989-08-08 | $6.81 | $7.40 | 95,174 | — | — |
| 1989-08-07 | $6.83 | $7.42 | 696,850 | — | — |
| 1989-08-04 | $6.81 | $7.40 | 220,979 | — | — |
| 1989-08-03 | $6.81 | $7.40 | 202,382 | — | — |
| 1989-08-02 | $6.83 | $7.42 | 65,637 | — | — |
| 1989-08-01 | $6.79 | $7.37 | 206,758 | — | — |
| 1989-07-31 | $6.76 | $7.35 | 127,993 | — | — |
| 1989-07-28 | $6.72 | $7.30 | 333,656 | — | — |
| 1989-07-27 | $6.72 | $7.30 | 614,803 | — | — |
| 1989-07-26 | $6.74 | $7.32 | 158,624 | — | — |
| 1989-07-25 | $6.66 | $7.23 | 704,507 | — | — |
| 1989-07-24 | $6.72 | $7.30 | 599,488 | — | — |
| 1989-07-21 | $6.92 | $7.52 | 109,396 | — | — |
| 1989-07-20 | $6.90 | $7.49 | 203,476 | — | — |
| 1989-07-19 | $6.90 | $7.49 | 247,234 | — | — |
| 1989-07-18 | $6.90 | $7.49 | 14,221 | — | — |
| 1989-07-17 | $6.90 | $7.49 | 175,033 | — | — |
| 1989-07-14 | $6.86 | $7.44 | 797,494 | — | — |
| 1989-07-13 | $6.76 | $7.35 | 61,262 | — | — |
| 1989-07-12 | $6.70 | $7.27 | 219,885 | — | — |
| 1989-07-11 | $6.71 | $7.28 | 135,650 | — | — |
| 1989-07-10 | $6.65 | $7.22 | 155,342 | — | — |
| 1989-07-07 | $6.65 | $7.22 | 74,389 | — | — |
| 1989-07-06 | $6.63 | $7.20 | 45,946 | — | — |
| 1989-07-05 | $6.60 | $7.17 | 33,913 | — | — |
| 1989-07-03 | $6.63 | $7.20 | 57,980 | — | — |
| 1989-06-30 | $6.60 | $7.17 | 82,047 | — | — |
| 1989-06-29 | $6.60 | $7.17 | 183,785 | — | — |
| 1989-06-28 | $6.63 | $7.20 | 411,327 | — | — |
| 1989-06-27 | $6.63 | $7.20 | 403,670 | — | — |
| 1989-06-26 | $6.59 | $7.16 | 199,100 | — | — |
| 1989-06-23 | $6.60 | $7.17 | 25,161 | — | — |
| 1989-06-22 | $6.60 | $7.17 | 37,194 | — | — |
| 1989-06-21 | $6.56 | $7.12 | 237,388 | — | — |
| 1989-06-20 | $6.56 | $7.12 | 282,241 | — | — |
| 1989-06-19 | $6.63 | $7.20 | 117,053 | — | — |
| 1989-06-16 | $6.60 | $7.12 | 56,886 | — | — |
| 1989-06-15 | $6.63 | $7.14 | 377,415 | — | — |
| 1989-06-14 | $6.65 | $7.17 | 347,878 | — | — |
| 1989-06-13 | $6.60 | $7.12 | 20,785 | — | — |
| 1989-06-12 | $6.65 | $7.17 | 166,281 | — | — |
| 1989-06-09 | $6.65 | $7.17 | 75,483 | — | — |
| 1989-06-08 | $6.65 | $7.17 | 177,221 | — | — |
| 1989-06-07 | $6.60 | $7.12 | 448,522 | — | — |
| 1989-06-06 | $6.54 | $7.04 | 173,939 | — | — |
| 1989-06-05 | $6.51 | $7.02 | 183,785 | — | — |
| 1989-06-02 | $6.49 | $7.00 | 270,207 | — | — |
| 1989-06-01 | $6.40 | $6.90 | 179,409 | — | — |
| 1989-05-31 | $6.33 | $6.82 | 55,792 | — | — |
| 1989-05-30 | $6.35 | $6.85 | 43,758 | — | — |
| 1989-05-26 | $6.31 | $6.80 | 29,537 | — | — |
| 1989-05-25 | $6.31 | $6.80 | 79,859 | — | — |
| 1989-05-24 | $6.31 | $6.80 | 41,570 | — | — |
| 1989-05-23 | $6.28 | $6.77 | 76,577 | — | — |
| 1989-05-22 | $6.31 | $6.80 | 43,758 | — | — |
| 1989-05-19 | $6.26 | $6.75 | 125,805 | — | — |
| 1989-05-18 | $6.22 | $6.70 | 154,248 | — | — |
| 1989-05-17 | $6.19 | $6.67 | 63,449 | — | — |
| 1989-05-16 | $6.24 | $6.72 | 31,725 | — | — |
| 1989-05-15 | $6.19 | $6.67 | 155,342 | — | — |
| 1989-05-12 | $6.22 | $6.70 | 109,396 | — | — |
| 1989-05-11 | $6.08 | $6.55 | 211,133 | — | — |
| 1989-05-10 | $6.08 | $6.55 | 341,314 | — | — |
| 1989-05-09 | $6.08 | $6.55 | 133,463 | — | — |
| 1989-05-08 | $6.10 | $6.58 | 378,509 | — | — |
| 1989-05-05 | $6.17 | $6.65 | 225,355 | — | — |
| 1989-05-04 | $6.19 | $6.67 | 308,495 | — | — |
| 1989-05-03 | $6.19 | $6.67 | 289,898 | — | — |
| 1989-05-02 | $6.31 | $6.80 | 44,852 | — | — |
| 1989-05-01 | $6.28 | $6.77 | 89,704 | — | — |
| 1989-04-28 | $6.33 | $6.82 | 32,819 | — | — |
| 1989-04-27 | $6.33 | $6.82 | 377,415 | — | — |
| 1989-04-26 | $6.31 | $6.80 | 118,147 | — | — |
| 1989-04-25 | $6.19 | $6.67 | 176,127 | — | — |
| 1989-04-24 | $6.17 | $6.65 | 36,101 | — | — |
| 1989-04-21 | $6.17 | $6.65 | 33,913 | — | — |
| 1989-04-20 | $6.22 | $6.70 | 380,697 | — | — |
| 1989-04-19 | $6.28 | $6.77 | 38,288 | — | — |
| 1989-04-18 | $6.24 | $6.72 | 417,891 | — | — |
| 1989-04-17 | $6.22 | $6.70 | 229,731 | — | — |
| 1989-04-14 | $6.25 | $6.74 | 106,114 | — | — |
| 1989-04-13 | $6.24 | $6.72 | 141,120 | — | — |
| 1989-04-12 | $6.24 | $6.72 | 351,160 | — | — |
| 1989-04-11 | $6.22 | $6.70 | 476,965 | — | — |
| 1989-04-10 | $6.10 | $6.58 | 238,482 | — | — |
| 1989-04-07 | $5.96 | $6.43 | 285,522 | — | — |
| 1989-04-06 | $5.92 | $6.38 | 156,436 | — | — |
| 1989-04-05 | $5.83 | $6.28 | 286,616 | — | — |
| 1989-04-04 | $5.83 | $6.28 | 123,617 | — | — |
| 1989-04-03 | $5.74 | $6.18 | 156,436 | — | — |
| 1989-03-31 | $5.64 | $6.08 | 347,878 | — | — |
| 1989-03-30 | $5.61 | $6.05 | 77,671 | — | — |
| 1989-03-29 | $5.58 | $6.01 | 48,134 | — | — |
| 1989-03-28 | $5.58 | $6.01 | 177,221 | — | — |
| 1989-03-27 | $5.53 | $5.96 | 68,919 | — | — |
| 1989-03-23 | $5.55 | $5.99 | 124,711 | — | — |
| 1989-03-22 | $5.55 | $5.99 | 99,550 | — | — |
| 1989-03-21 | $5.53 | $5.96 | 102,832 | — | — |
| 1989-03-20 | $5.53 | $5.96 | 317,247 | — | — |
| 1989-03-17 | $5.55 | $5.99 | 192,536 | — | — |
| 1989-03-16 | $5.62 | $6.01 | 24,067 | — | — |
| 1989-03-15 | $5.58 | $5.96 | 242,858 | — | — |
| 1989-03-14 | $5.60 | $5.98 | 16,409 | — | — |
| 1989-03-13 | $5.60 | $5.98 | 55,792 | — | — |
| 1989-03-10 | $5.62 | $6.01 | 24,067 | — | — |
| 1989-03-09 | $5.60 | $5.98 | 445,240 | — | — |
| 1989-03-08 | $5.60 | $5.98 | 72,201 | — | — |
| 1989-03-07 | $5.58 | $5.96 | 63,449 | — | — |
| 1989-03-06 | $5.58 | $5.96 | 113,771 | — | — |
| 1989-03-03 | $5.59 | $5.97 | 114,865 | — | — |
| 1989-03-02 | $5.58 | $5.96 | 177,221 | — | — |
| 1989-03-01 | $5.53 | $5.91 | 118,147 | — | — |
| 1989-02-28 | $5.55 | $5.93 | 31,725 | — | — |
| 1989-02-27 | $5.58 | $5.96 | 72,201 | — | — |
| 1989-02-24 | $5.54 | $5.92 | 169,563 | — | — |
| 1989-02-23 | $5.55 | $5.93 | 187,066 | — | — |
| 1989-02-22 | $5.53 | $5.91 | 476,965 | — | — |
| 1989-02-21 | $5.60 | $5.98 | 165,187 | — | — |
| 1989-02-17 | $5.58 | $5.96 | 273,489 | — | — |
| 1989-02-16 | $5.54 | $5.92 | 438,676 | — | — |
| 1989-02-15 | $5.62 | $6.01 | 513,065 | — | — |
| 1989-02-14 | $5.62 | $6.01 | 324,905 | — | — |
| 1989-02-13 | $5.58 | $5.96 | 269,113 | — | — |
| 1989-02-10 | $5.51 | $5.88 | 260,361 | — | — |
| 1989-02-09 | $5.53 | $5.91 | 67,825 | — | — |
| 1989-02-08 | $5.56 | $5.94 | 421,173 | — | — |
| 1989-02-07 | $5.54 | $5.92 | 187,066 | — | — |
| 1989-02-06 | $5.51 | $5.88 | 111,583 | — | — |
| 1989-02-03 | $5.53 | $5.91 | 90,798 | — | — |
| 1989-02-02 | $5.54 | $5.92 | 136,744 | — | — |
| 1989-02-01 | $5.51 | $5.88 | 167,375 | — | — |
| 1989-01-31 | $5.48 | $5.86 | 217,697 | — | — |
| 1989-01-30 | $5.53 | $5.91 | 113,771 | — | — |
| 1989-01-27 | $5.56 | $5.94 | 844,534 | — | — |
| 1989-01-26 | $5.28 | $5.64 | 28,443 | — | — |
| 1989-01-25 | $5.28 | $5.64 | 176,127 | — | — |
| 1989-01-24 | $5.21 | $5.57 | 1,005,345 | — | — |
| 1989-01-23 | $5.13 | $5.48 | 155,342 | — | — |
| 1989-01-20 | $5.10 | $5.44 | 728,574 | — | — |
| 1989-01-19 | $5.05 | $5.40 | 298,650 | — | — |
| 1989-01-18 | $5.00 | $5.35 | 84,235 | — | — |
| 1989-01-17 | $4.96 | $5.30 | 573,233 | — | — |
| 1989-01-16 | $4.94 | $5.27 | 767,957 | — | — |
| 1989-01-13 | $4.94 | $5.27 | 598,394 | — | — |
| 1989-01-12 | $5.00 | $5.35 | 52,510 | — | — |
| 1989-01-11 | $4.96 | $5.30 | 39,382 | — | — |
| 1989-01-10 | $5.00 | $5.35 | 359,911 | — | — |
| 1989-01-09 | $4.91 | $5.25 | 157,530 | — | — |
| 1989-01-06 | $4.94 | $5.27 | 64,543 | — | — |
| 1989-01-05 | $4.89 | $5.22 | 414,609 | — | — |
| 1989-01-04 | $4.94 | $5.27 | 159,718 | — | — |
| 1989-01-03 | $4.87 | $5.20 | 661,843 | — | — |