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
- 1973-02-21 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 | $6.34 | $7.61 | 172,000 | — | — |
| 1989-12-28 | $6.31 | $7.57 | 174,400 | — | — |
| 1989-12-27 | $6.22 | $7.46 | 220,800 | — | — |
| 1989-12-26 | $6.20 | $7.44 | 29,600 | — | — |
| 1989-12-22 | $6.22 | $7.46 | 66,400 | — | — |
| 1989-12-21 | $6.23 | $7.48 | 596,800 | — | — |
| 1989-12-20 | $6.16 | $7.38 | 988,800 | — | — |
| 1989-12-19 | $6.19 | $7.42 | 89,600 | — | — |
| 1989-12-18 | $6.34 | $7.61 | 60,000 | — | — |
| 1989-12-15 | $6.45 | $7.74 | 331,200 | — | — |
| 1989-12-14 | $6.50 | $7.80 | 1,096,800 | — | — |
| 1989-12-13 | $6.52 | $7.81 | 232,800 | — | — |
| 1989-12-12 | $6.53 | $7.83 | 67,200 | — | — |
| 1989-12-11 | $6.59 | $7.91 | 296,800 | — | — |
| 1989-12-08 | $6.56 | $7.87 | 412,000 | — | — |
| 1989-12-07 | $6.41 | $7.68 | 380,800 | — | — |
| 1989-12-06 | $6.44 | $7.72 | 284,000 | — | — |
| 1989-12-05 | $6.44 | $7.72 | 103,200 | — | — |
| 1989-12-04 | $6.47 | $7.76 | 64,800 | — | — |
| 1989-12-01 | $6.45 | $7.74 | 128,800 | — | — |
| 1989-11-30 | $6.41 | $7.68 | 390,400 | — | — |
| 1989-11-29 | $6.33 | $7.59 | 644,800 | — | — |
| 1989-11-28 | $6.33 | $7.59 | 102,400 | — | — |
| 1989-11-27 | $6.30 | $7.55 | 140,000 | — | — |
| 1989-11-24 | $6.33 | $7.51 | 152,000 | — | — |
| 1989-11-22 | $6.28 | $7.45 | 99,200 | — | — |
| 1989-11-21 | $6.30 | $7.47 | 133,600 | — | — |
| 1989-11-20 | $6.33 | $7.51 | 449,600 | — | — |
| 1989-11-17 | $6.41 | $7.60 | 105,600 | — | — |
| 1989-11-16 | $6.44 | $7.64 | 32,800 | — | — |
| 1989-11-15 | $6.45 | $7.66 | 232,800 | — | — |
| 1989-11-14 | $6.36 | $7.54 | 572,800 | — | — |
| 1989-11-13 | $6.31 | $7.49 | 257,600 | — | — |
| 1989-11-10 | $6.20 | $7.36 | 46,400 | — | — |
| 1989-11-09 | $6.19 | $7.34 | 272,000 | — | — |
| 1989-11-08 | $6.17 | $7.32 | 1,110,400 | — | — |
| 1989-11-07 | $6.13 | $7.27 | 229,600 | — | — |
| 1989-11-06 | $6.02 | $7.14 | 172,000 | — | — |
| 1989-11-03 | $6.03 | $7.16 | 348,800 | — | — |
| 1989-11-02 | $6.13 | $7.27 | 204,000 | — | — |
| 1989-11-01 | $6.16 | $7.30 | 169,600 | — | — |
| 1989-10-31 | $6.19 | $7.34 | 348,000 | — | — |
| 1989-10-30 | $6.03 | $7.16 | 260,000 | — | — |
| 1989-10-27 | $6.11 | $7.25 | 423,200 | — | — |
| 1989-10-26 | $6.23 | $7.40 | 647,200 | — | — |
| 1989-10-25 | $6.38 | $7.56 | 574,400 | — | — |
| 1989-10-24 | $6.41 | $7.60 | 443,200 | — | — |
| 1989-10-23 | $6.47 | $7.67 | 894,400 | — | — |
| 1989-10-20 | $6.58 | $7.80 | 102,400 | — | — |
| 1989-10-19 | $6.64 | $7.88 | 478,400 | — | — |
| 1989-10-18 | $6.47 | $7.67 | 160,000 | — | — |
| 1989-10-17 | $6.47 | $7.67 | 379,200 | — | — |
| 1989-10-16 | $6.47 | $7.67 | 1,780,800 | — | — |
| 1989-10-13 | $6.47 | $7.67 | 708,000 | — | — |
| 1989-10-12 | $6.50 | $7.71 | 1,420,800 | — | — |
| 1989-10-11 | $6.75 | $8.01 | 704,800 | — | — |
| 1989-10-10 | $6.91 | $8.19 | 196,800 | — | — |
| 1989-10-09 | $7.08 | $8.40 | 276,800 | — | — |
| 1989-10-06 | $7.09 | $8.42 | 272,800 | — | — |
| 1989-10-05 | $7.05 | $8.36 | 186,400 | — | — |
| 1989-10-04 | $7.06 | $8.38 | 271,200 | — | — |
| 1989-10-03 | $7.06 | $8.38 | 701,600 | — | — |
| 1989-10-02 | $7.19 | $8.53 | 231,200 | — | — |
| 1989-09-29 | $7.19 | $8.53 | 580,800 | — | — |
| 1989-09-28 | $7.13 | $8.45 | 360,800 | — | — |
| 1989-09-27 | $7.14 | $8.47 | 417,600 | — | — |
| 1989-09-26 | $6.94 | $8.23 | 352,800 | — | — |
| 1989-09-25 | $7.09 | $8.42 | 634,400 | — | — |
| 1989-09-22 | $7.19 | $8.53 | 4,384,800 | — | — |
| 1989-09-21 | $7.83 | $9.29 | 275,200 | — | — |
| 1989-09-20 | $7.94 | $9.42 | 1,648,000 | — | — |
| 1989-09-19 | $7.91 | $9.38 | 1,965,600 | — | — |
| 1989-09-18 | $7.67 | $9.10 | 833,600 | — | — |
| 1989-09-15 | $7.48 | $8.88 | 1,104,800 | — | — |
| 1989-09-14 | $7.42 | $8.81 | 310,400 | — | — |
| 1989-09-13 | $7.56 | $8.97 | 492,000 | — | — |
| 1989-09-12 | $7.58 | $8.99 | 99,200 | — | — |
| 1989-09-11 | $7.55 | $8.95 | 94,400 | — | — |
| 1989-09-08 | $7.55 | $8.95 | 229,600 | — | — |
| 1989-09-07 | $7.56 | $8.97 | 438,400 | — | — |
| 1989-09-06 | $7.56 | $8.97 | 545,600 | — | — |
| 1989-09-05 | $7.47 | $8.86 | 117,600 | — | — |
| 1989-09-01 | $7.56 | $8.97 | 151,200 | — | — |
| 1989-08-31 | $7.56 | $8.97 | 64,000 | — | — |
| 1989-08-30 | $7.58 | $8.99 | 255,200 | — | — |
| 1989-08-29 | $7.61 | $9.03 | 272,000 | — | — |
| 1989-08-28 | $7.53 | $8.93 | 49,600 | — | — |
| 1989-08-25 | $7.56 | $8.89 | 156,000 | — | — |
| 1989-08-24 | $7.61 | $8.95 | 418,400 | — | — |
| 1989-08-23 | $7.53 | $8.85 | 446,400 | — | — |
| 1989-08-22 | $7.34 | $8.63 | 525,600 | — | — |
| 1989-08-21 | $7.31 | $8.60 | 955,200 | — | — |
| 1989-08-18 | $7.58 | $8.91 | 305,600 | — | — |
| 1989-08-17 | $7.75 | $9.11 | 445,600 | — | — |
| 1989-08-16 | $7.94 | $9.33 | 196,800 | — | — |
| 1989-08-15 | $7.94 | $9.33 | 408,800 | — | — |
| 1989-08-14 | $8.05 | $9.46 | 225,600 | — | — |
| 1989-08-11 | $8.17 | $9.61 | 1,220,000 | — | — |
| 1989-08-10 | $8.13 | $9.55 | 1,544,000 | — | — |
| 1989-08-09 | $7.84 | $9.22 | 404,800 | — | — |
| 1989-08-08 | $7.84 | $9.22 | 272,000 | — | — |
| 1989-08-07 | $8.00 | $9.40 | 1,007,200 | — | — |
| 1989-08-04 | $7.89 | $9.28 | 805,600 | — | — |
| 1989-08-03 | $7.81 | $9.18 | 1,963,200 | — | — |
| 1989-08-02 | $7.67 | $9.02 | 2,452,000 | — | — |
| 1989-08-01 | $7.48 | $8.80 | 1,603,200 | — | — |
| 1989-07-31 | $7.38 | $8.67 | 2,000,000 | — | — |
| 1989-07-28 | $7.50 | $8.82 | 630,400 | — | — |
| 1989-07-27 | $7.59 | $8.93 | 2,180,800 | — | — |
| 1989-07-26 | $7.53 | $8.85 | 6,666,400 | — | — |
| 1989-07-25 | $7.22 | $8.49 | 2,460,800 | — | — |
| 1989-07-24 | $7.08 | $8.32 | 1,854,400 | — | — |
| 1989-07-21 | $7.36 | $8.65 | 622,400 | — | — |
| 1989-07-20 | $7.44 | $8.74 | 472,800 | — | — |
| 1989-07-19 | $7.47 | $8.78 | 3,159,200 | — | — |
| 1989-07-18 | $7.52 | $8.84 | 1,666,400 | — | — |
| 1989-07-17 | $7.48 | $8.80 | 4,560,800 | — | — |
| 1989-07-14 | $8.06 | $9.48 | 216,000 | — | — |
| 1989-07-13 | $8.03 | $9.44 | 160,000 | — | — |
| 1989-07-12 | $8.09 | $9.51 | 190,400 | — | — |
| 1989-07-11 | $7.94 | $9.33 | 215,200 | — | — |
| 1989-07-10 | $7.94 | $9.33 | 71,200 | — | — |
| 1989-07-07 | $7.91 | $9.29 | 124,000 | — | — |
| 1989-07-06 | $7.89 | $9.28 | 172,800 | — | — |
| 1989-07-05 | $7.94 | $9.33 | 84,000 | — | — |
| 1989-07-03 | $7.97 | $9.37 | 228,000 | — | — |
| 1989-06-30 | $7.95 | $9.35 | 217,600 | — | — |
| 1989-06-29 | $8.08 | $9.50 | 400,800 | — | — |
| 1989-06-28 | $8.25 | $9.70 | 268,800 | — | — |
| 1989-06-27 | $8.33 | $9.79 | 1,199,200 | — | — |
| 1989-06-26 | $8.53 | $10.03 | 284,800 | — | — |
| 1989-06-23 | $8.59 | $10.10 | 157,600 | — | — |
| 1989-06-22 | $8.55 | $10.05 | 188,000 | — | — |
| 1989-06-21 | $8.59 | $10.10 | 343,200 | — | — |
| 1989-06-20 | $8.67 | $10.19 | 105,600 | — | — |
| 1989-06-19 | $8.72 | $10.25 | 179,200 | — | — |
| 1989-06-16 | $8.73 | $10.27 | 452,800 | — | — |
| 1989-06-15 | $8.78 | $10.32 | 310,400 | — | — |
| 1989-06-14 | $8.91 | $10.47 | 508,800 | — | — |
| 1989-06-13 | $8.94 | $10.51 | 1,068,800 | — | — |
| 1989-06-12 | $8.75 | $10.29 | 380,800 | — | — |
| 1989-06-09 | $8.72 | $10.25 | 224,800 | — | — |
| 1989-06-08 | $8.73 | $10.27 | 481,600 | — | — |
| 1989-06-07 | $8.67 | $10.19 | 374,400 | — | — |
| 1989-06-06 | $8.67 | $10.19 | 320,000 | — | — |
| 1989-06-05 | $8.59 | $10.10 | 163,200 | — | — |
| 1989-06-02 | $8.63 | $10.14 | 361,600 | — | — |
| 1989-06-01 | $8.66 | $10.18 | 638,400 | — | — |
| 1989-05-31 | $8.64 | $10.16 | 374,400 | — | — |
| 1989-05-30 | $8.63 | $10.14 | 132,800 | — | — |
| 1989-05-26 | $8.64 | $10.16 | 324,800 | — | — |
| 1989-05-25 | $8.56 | $10.07 | 123,200 | — | — |
| 1989-05-24 | $8.64 | $10.08 | 409,600 | — | — |
| 1989-05-23 | $8.50 | $9.91 | 400,000 | — | — |
| 1989-05-22 | $8.52 | $9.93 | 514,400 | — | — |
| 1989-05-19 | $8.63 | $10.06 | 504,800 | — | — |
| 1989-05-18 | $8.69 | $10.13 | 375,200 | — | — |
| 1989-05-17 | $8.69 | $10.13 | 484,800 | — | — |
| 1989-05-16 | $8.58 | $10.00 | 145,600 | — | — |
| 1989-05-15 | $8.47 | $9.88 | 360,800 | — | — |
| 1989-05-12 | $8.53 | $9.95 | 342,400 | — | — |
| 1989-05-11 | $8.42 | $9.82 | 75,200 | — | — |
| 1989-05-10 | $8.39 | $9.79 | 136,000 | — | — |
| 1989-05-09 | $8.36 | $9.75 | 272,800 | — | — |
| 1989-05-08 | $8.39 | $9.79 | 467,200 | — | — |
| 1989-05-05 | $8.48 | $9.89 | 112,800 | — | — |
| 1989-05-04 | $8.50 | $9.91 | 515,200 | — | — |
| 1989-05-03 | $8.53 | $9.95 | 488,800 | — | — |
| 1989-05-02 | $8.56 | $9.99 | 466,400 | — | — |
| 1989-05-01 | $8.55 | $9.97 | 120,800 | — | — |
| 1989-04-28 | $8.56 | $9.99 | 122,400 | — | — |
| 1989-04-27 | $8.48 | $9.89 | 410,400 | — | — |
| 1989-04-26 | $8.50 | $9.91 | 307,200 | — | — |
| 1989-04-25 | $8.56 | $9.99 | 276,800 | — | — |
| 1989-04-24 | $8.56 | $9.99 | 184,000 | — | — |
| 1989-04-21 | $8.61 | $10.04 | 1,647,200 | — | — |
| 1989-04-20 | $8.50 | $9.91 | 1,388,000 | — | — |
| 1989-04-19 | $8.27 | $9.64 | 502,400 | — | — |
| 1989-04-18 | $8.31 | $9.69 | 340,800 | — | — |
| 1989-04-17 | $8.36 | $9.75 | 156,800 | — | — |
| 1989-04-14 | $8.45 | $9.86 | 626,400 | — | — |
| 1989-04-13 | $8.34 | $9.73 | 1,028,800 | — | — |
| 1989-04-12 | $8.33 | $9.71 | 1,939,200 | — | — |
| 1989-04-11 | $8.19 | $9.55 | 302,400 | — | — |
| 1989-04-10 | $8.14 | $9.49 | 239,200 | — | — |
| 1989-04-07 | $8.16 | $9.51 | 845,600 | — | — |
| 1989-04-06 | $8.13 | $9.48 | 455,200 | — | — |
| 1989-04-05 | $8.13 | $9.48 | 888,000 | — | — |
| 1989-04-04 | $8.27 | $9.64 | 1,616,000 | — | — |
| 1989-04-03 | $8.03 | $9.37 | 604,000 | — | — |
| 1989-03-31 | $7.98 | $9.31 | 464,800 | — | — |
| 1989-03-30 | $7.92 | $9.24 | 362,400 | — | — |
| 1989-03-29 | $7.81 | $9.11 | 461,600 | — | — |
| 1989-03-28 | $7.73 | $9.02 | 168,000 | — | — |
| 1989-03-27 | $7.70 | $8.98 | 232,800 | — | — |
| 1989-03-23 | $7.64 | $8.91 | 216,000 | — | — |
| 1989-03-22 | $7.64 | $8.91 | 342,400 | — | — |
| 1989-03-21 | $7.66 | $8.93 | 256,000 | — | — |
| 1989-03-20 | $7.58 | $8.84 | 452,000 | — | — |
| 1989-03-17 | $7.52 | $8.76 | 396,000 | — | — |
| 1989-03-16 | $7.75 | $9.04 | 220,800 | — | — |
| 1989-03-15 | $7.78 | $9.07 | 154,400 | — | — |
| 1989-03-14 | $7.80 | $9.09 | 86,400 | — | — |
| 1989-03-13 | $7.81 | $9.11 | 59,200 | — | — |
| 1989-03-10 | $7.84 | $9.15 | 136,800 | — | — |
| 1989-03-09 | $7.80 | $9.09 | 117,600 | — | — |
| 1989-03-08 | $7.84 | $9.15 | 68,000 | — | — |
| 1989-03-07 | $7.84 | $9.15 | 123,200 | — | — |
| 1989-03-06 | $7.91 | $9.22 | 280,000 | — | — |
| 1989-03-03 | $7.84 | $9.15 | 159,200 | — | — |
| 1989-03-02 | $7.88 | $9.18 | 465,600 | — | — |
| 1989-03-01 | $7.84 | $9.15 | 810,400 | — | — |
| 1989-02-28 | $7.95 | $9.28 | 135,200 | — | — |
| 1989-02-27 | $7.94 | $9.26 | 428,000 | — | — |
| 1989-02-24 | $7.95 | $9.28 | 124,000 | — | — |
| 1989-02-23 | $7.97 | $9.29 | 254,400 | — | — |
| 1989-02-22 | $8.00 | $9.25 | 232,800 | — | — |
| 1989-02-21 | $8.08 | $9.34 | 284,000 | — | — |
| 1989-02-17 | $8.09 | $9.36 | 119,200 | — | — |
| 1989-02-16 | $8.13 | $9.39 | 175,200 | — | — |
| 1989-02-15 | $8.09 | $9.36 | 499,200 | — | — |
| 1989-02-14 | $8.08 | $9.34 | 405,600 | — | — |
| 1989-02-13 | $8.13 | $9.39 | 192,800 | — | — |
| 1989-02-10 | $8.14 | $9.41 | 224,000 | — | — |
| 1989-02-09 | $8.23 | $9.52 | 502,400 | — | — |
| 1989-02-08 | $8.33 | $9.63 | 1,100,000 | — | — |
| 1989-02-07 | $8.05 | $9.30 | 123,200 | — | — |
| 1989-02-06 | $8.03 | $9.29 | 242,400 | — | — |
| 1989-02-03 | $8.11 | $9.38 | 532,800 | — | — |
| 1989-02-02 | $8.02 | $9.27 | 150,400 | — | — |
| 1989-02-01 | $7.98 | $9.23 | 604,000 | — | — |
| 1989-01-31 | $8.08 | $9.34 | 309,600 | — | — |
| 1989-01-30 | $8.13 | $9.39 | 199,200 | — | — |
| 1989-01-27 | $8.19 | $9.47 | 273,600 | — | — |
| 1989-01-26 | $8.19 | $9.47 | 395,200 | — | — |
| 1989-01-25 | $8.09 | $9.36 | 369,600 | — | — |
| 1989-01-24 | $8.06 | $9.32 | 336,000 | — | — |
| 1989-01-23 | $8.00 | $9.25 | 446,400 | — | — |
| 1989-01-20 | $7.94 | $9.18 | 469,600 | — | — |
| 1989-01-19 | $7.88 | $9.11 | 397,600 | — | — |
| 1989-01-18 | $7.97 | $9.21 | 77,600 | — | — |
| 1989-01-17 | $7.94 | $9.18 | 550,400 | — | — |
| 1989-01-16 | $7.97 | $9.21 | 232,800 | — | — |
| 1989-01-13 | $8.06 | $9.32 | 432,800 | — | — |
| 1989-01-12 | $8.03 | $9.29 | 264,800 | — | — |
| 1989-01-11 | $8.13 | $9.39 | 470,400 | — | — |
| 1989-01-10 | $8.16 | $9.43 | 435,200 | — | — |
| 1989-01-09 | $8.25 | $9.54 | 1,445,600 | — | — |
| 1989-01-06 | $8.00 | $9.25 | 764,000 | — | — |
| 1989-01-05 | $8.02 | $9.27 | 533,600 | — | — |
| 1989-01-04 | $8.03 | $9.29 | 282,400 | — | — |
| 1989-01-03 | $7.94 | $9.18 | 848,000 | — | — |