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 | $7.38 | $8.05 | 8,000 | — | — |
| 1989-12-28 | $7.34 | $8.01 | 18,400 | — | — |
| 1989-12-27 | $7.31 | $7.98 | 34,400 | — | — |
| 1989-12-26 | $7.31 | $7.98 | 26,400 | — | — |
| 1989-12-22 | $7.30 | $7.96 | 6,400 | — | — |
| 1989-12-21 | $7.23 | $7.89 | 22,400 | — | — |
| 1989-12-20 | $7.25 | $7.91 | 7,200 | — | — |
| 1989-12-19 | $7.27 | $7.93 | 18,400 | — | — |
| 1989-12-18 | $7.27 | $7.93 | 64,000 | — | — |
| 1989-12-15 | $7.27 | $7.93 | 20,000 | — | — |
| 1989-12-14 | $7.25 | $7.91 | 13,600 | — | — |
| 1989-12-13 | $7.22 | $7.88 | 1,600 | — | — |
| 1989-12-12 | $7.20 | $7.86 | 19,200 | — | — |
| 1989-12-11 | $7.20 | $7.86 | 8,000 | — | — |
| 1989-12-08 | $7.38 | $8.05 | 0 | — | — |
| 1989-12-07 | $7.22 | $7.88 | 3,200 | — | — |
| 1989-12-06 | $7.17 | $7.82 | 16,000 | — | — |
| 1989-12-05 | $7.14 | $7.79 | 16,800 | — | — |
| 1989-12-04 | $7.20 | $7.86 | 6,400 | — | — |
| 1989-12-01 | $7.19 | $7.84 | 6,400 | — | — |
| 1989-11-30 | $7.16 | $7.81 | 8,000 | — | — |
| 1989-11-29 | $7.19 | $7.84 | 14,400 | — | — |
| 1989-11-28 | $7.23 | $7.89 | 18,400 | — | — |
| 1989-11-27 | $7.25 | $7.85 | 0 | — | — |
| 1989-11-24 | $7.19 | $7.79 | 1,600 | — | — |
| 1989-11-22 | $7.22 | $7.82 | 6,400 | — | — |
| 1989-11-21 | $7.22 | $7.82 | 9,600 | — | — |
| 1989-11-20 | $7.23 | $7.84 | 16,800 | — | — |
| 1989-11-17 | $7.25 | $7.85 | 800 | — | — |
| 1989-11-16 | $7.27 | $7.87 | 1,600 | — | — |
| 1989-11-15 | $7.30 | $7.91 | 32,000 | — | — |
| 1989-11-14 | $7.38 | $7.99 | 0 | — | — |
| 1989-11-13 | $7.34 | $7.96 | 4,800 | — | — |
| 1989-11-10 | $7.34 | $7.96 | 6,400 | — | — |
| 1989-11-09 | $7.28 | $7.89 | 12,000 | — | — |
| 1989-11-08 | $7.23 | $7.84 | 2,400 | — | — |
| 1989-11-07 | $7.23 | $7.84 | 5,600 | — | — |
| 1989-11-06 | $7.25 | $7.85 | 24,800 | — | — |
| 1989-11-03 | $7.30 | $7.91 | 3,200 | — | — |
| 1989-11-02 | $7.33 | $7.94 | 5,600 | — | — |
| 1989-11-01 | $7.38 | $7.99 | 4,800 | — | — |
| 1989-10-31 | $7.39 | $8.01 | 3,200 | — | — |
| 1989-10-30 | $7.36 | $7.97 | 3,200 | — | — |
| 1989-10-27 | $7.34 | $7.96 | 42,400 | — | — |
| 1989-10-26 | $7.47 | $8.09 | 12,000 | — | — |
| 1989-10-25 | $7.50 | $8.13 | 11,200 | — | — |
| 1989-10-24 | $7.56 | $8.19 | 50,400 | — | — |
| 1989-10-23 | $7.56 | $8.19 | 74,400 | — | — |
| 1989-10-20 | $7.66 | $8.29 | 44,000 | — | — |
| 1989-10-19 | $7.69 | $8.33 | 3,200 | — | — |
| 1989-10-18 | $7.69 | $8.33 | 59,200 | — | — |
| 1989-10-17 | $7.69 | $8.33 | 74,400 | — | — |
| 1989-10-16 | $7.69 | $8.33 | 39,200 | — | — |
| 1989-10-13 | $7.72 | $8.36 | 20,800 | — | — |
| 1989-10-12 | $7.70 | $8.35 | 5,600 | — | — |
| 1989-10-11 | $7.75 | $8.40 | 44,000 | — | — |
| 1989-10-10 | $7.69 | $8.27 | 15,200 | — | — |
| 1989-10-09 | $7.64 | $8.22 | 20,000 | — | — |
| 1989-10-06 | $7.66 | $8.24 | 5,600 | — | — |
| 1989-10-05 | $7.64 | $8.22 | 22,400 | — | — |
| 1989-10-04 | $7.56 | $8.14 | 12,800 | — | — |
| 1989-10-03 | $7.55 | $8.12 | 21,600 | — | — |
| 1989-10-02 | $7.58 | $8.16 | 52,800 | — | — |
| 1989-09-29 | $7.63 | $8.21 | 28,000 | — | — |
| 1989-09-28 | $7.52 | $8.09 | 24,800 | — | — |
| 1989-09-27 | $7.50 | $8.07 | 63,200 | — | — |
| 1989-09-26 | $7.38 | $7.94 | 2,400 | — | — |
| 1989-09-25 | $7.38 | $7.94 | 12,800 | — | — |
| 1989-09-22 | $7.45 | $8.02 | 10,400 | — | — |
| 1989-09-21 | $7.44 | $8.01 | 4,000 | — | — |
| 1989-09-20 | $7.47 | $8.04 | 6,400 | — | — |
| 1989-09-19 | $7.50 | $8.07 | 1,600 | — | — |
| 1989-09-18 | $7.53 | $8.11 | 12,000 | — | — |
| 1989-09-15 | $7.52 | $8.09 | 16,800 | — | — |
| 1989-09-14 | $7.64 | $8.22 | 12,800 | — | — |
| 1989-09-13 | $7.63 | $8.21 | 32,000 | — | — |
| 1989-09-12 | $7.67 | $8.26 | 21,600 | — | — |
| 1989-09-11 | $7.67 | $8.26 | 17,600 | — | — |
| 1989-09-08 | $7.67 | $8.26 | 31,200 | — | — |
| 1989-09-07 | $7.64 | $8.22 | 92,800 | — | — |
| 1989-09-06 | $7.47 | $8.04 | 62,400 | — | — |
| 1989-09-05 | $7.36 | $7.92 | 2,400 | — | — |
| 1989-09-01 | $7.41 | $7.97 | 26,400 | — | — |
| 1989-08-31 | $7.38 | $7.94 | 23,200 | — | — |
| 1989-08-30 | $7.34 | $7.90 | 800 | — | — |
| 1989-08-29 | $7.38 | $7.94 | 85,600 | — | — |
| 1989-08-28 | $7.38 | $7.94 | 2,400 | — | — |
| 1989-08-25 | $7.38 | $7.94 | 82,400 | — | — |
| 1989-08-24 | $7.34 | $7.90 | 11,200 | — | — |
| 1989-08-23 | $7.34 | $7.90 | 177,600 | — | — |
| 1989-08-22 | $7.31 | $7.87 | 45,600 | — | — |
| 1989-08-21 | $7.25 | $7.80 | 6,400 | — | — |
| 1989-08-18 | $7.28 | $7.84 | 33,600 | — | — |
| 1989-08-17 | $7.28 | $7.84 | 5,600 | — | — |
| 1989-08-16 | $7.27 | $7.82 | 3,200 | — | — |
| 1989-08-15 | $7.25 | $7.80 | 2,400 | — | — |
| 1989-08-14 | $7.25 | $7.80 | 10,400 | — | — |
| 1989-08-11 | $7.34 | $7.90 | 5,600 | — | — |
| 1989-08-10 | $7.34 | $7.90 | 57,600 | — | — |
| 1989-08-09 | $7.34 | $7.90 | 49,600 | — | — |
| 1989-08-08 | $7.38 | $7.94 | 40,000 | — | — |
| 1989-08-07 | $7.22 | $7.77 | 32,800 | — | — |
| 1989-08-04 | $7.34 | $7.90 | 70,400 | — | — |
| 1989-08-03 | $7.41 | $7.97 | 34,400 | — | — |
| 1989-08-02 | $7.56 | $8.14 | 0 | — | — |
| 1989-08-01 | $7.56 | $8.14 | 0 | — | — |
| 1989-07-31 | $7.56 | $8.14 | 0 | — | — |
| 1989-07-28 | $7.42 | $7.99 | 14,400 | — | — |
| 1989-07-27 | $7.36 | $7.92 | 2,400 | — | — |
| 1989-07-26 | $7.34 | $7.90 | 35,200 | — | — |
| 1989-07-25 | $7.33 | $7.89 | 8,800 | — | — |
| 1989-07-24 | $7.34 | $7.90 | 53,600 | — | — |
| 1989-07-21 | $7.41 | $7.97 | 25,600 | — | — |
| 1989-07-20 | $7.42 | $7.99 | 20,800 | — | — |
| 1989-07-19 | $7.44 | $8.01 | 19,200 | — | — |
| 1989-07-18 | $7.44 | $8.01 | 3,200 | — | — |
| 1989-07-17 | $7.44 | $8.01 | 4,000 | — | — |
| 1989-07-14 | $7.42 | $7.99 | 3,200 | — | — |
| 1989-07-13 | $7.42 | $7.99 | 800 | — | — |
| 1989-07-12 | $7.44 | $8.01 | 14,400 | — | — |
| 1989-07-11 | $7.44 | $8.01 | 0 | — | — |
| 1989-07-10 | $7.41 | $7.97 | 3,200 | — | — |
| 1989-07-07 | $7.41 | $7.97 | 7,200 | — | — |
| 1989-07-06 | $7.56 | $8.14 | 0 | — | — |
| 1989-07-05 | $7.47 | $7.99 | 31,200 | — | — |
| 1989-07-03 | $7.45 | $7.97 | 1,600 | — | — |
| 1989-06-30 | $7.42 | $7.94 | 6,400 | — | — |
| 1989-06-29 | $7.45 | $7.97 | 4,800 | — | — |
| 1989-06-28 | $7.47 | $7.99 | 21,600 | — | — |
| 1989-06-27 | $7.48 | $8.00 | 8,800 | — | — |
| 1989-06-26 | $7.48 | $8.00 | 17,600 | — | — |
| 1989-06-23 | $7.53 | $8.05 | 24,000 | — | — |
| 1989-06-22 | $7.50 | $8.02 | 44,800 | — | — |
| 1989-06-21 | $7.47 | $7.99 | 24,800 | — | — |
| 1989-06-20 | $7.47 | $7.99 | 8,800 | — | — |
| 1989-06-19 | $7.56 | $8.09 | 18,400 | — | — |
| 1989-06-16 | $7.61 | $8.14 | 20,800 | — | — |
| 1989-06-15 | $7.66 | $8.19 | 106,400 | — | — |
| 1989-06-14 | $7.63 | $8.15 | 60,000 | — | — |
| 1989-06-13 | $7.48 | $8.00 | 152,800 | — | — |
| 1989-06-12 | $7.42 | $7.94 | 2,400 | — | — |
| 1989-06-09 | $7.42 | $7.94 | 1,600 | — | — |
| 1989-06-08 | $7.44 | $7.95 | 5,600 | — | — |
| 1989-06-07 | $7.42 | $7.94 | 2,400 | — | — |
| 1989-06-06 | $7.41 | $7.92 | 8,000 | — | — |
| 1989-06-05 | $7.44 | $7.95 | 24,000 | — | — |
| 1989-06-02 | $7.39 | $7.90 | 3,200 | — | — |
| 1989-06-01 | $7.44 | $7.95 | 5,600 | — | — |
| 1989-05-31 | $7.44 | $7.95 | 5,600 | — | — |
| 1989-05-30 | $7.48 | $8.00 | 57,600 | — | — |
| 1989-05-26 | $7.31 | $7.82 | 43,200 | — | — |
| 1989-05-25 | $7.22 | $7.72 | 24,800 | — | — |
| 1989-05-24 | $7.19 | $7.68 | 5,600 | — | — |
| 1989-05-23 | $7.22 | $7.72 | 21,600 | — | — |
| 1989-05-22 | $7.34 | $7.85 | 12,000 | — | — |
| 1989-05-19 | $7.38 | $7.88 | 57,600 | — | — |
| 1989-05-18 | $7.38 | $7.88 | 48,000 | — | — |
| 1989-05-17 | $7.38 | $7.88 | 86,400 | — | — |
| 1989-05-16 | $7.38 | $7.88 | 24,800 | — | — |
| 1989-05-15 | $7.38 | $7.88 | 17,600 | — | — |
| 1989-05-12 | $7.39 | $7.90 | 8,000 | — | — |
| 1989-05-11 | $7.38 | $7.88 | 17,600 | — | — |
| 1989-05-10 | $7.38 | $7.88 | 13,600 | — | — |
| 1989-05-09 | $7.36 | $7.87 | 20,000 | — | — |
| 1989-05-08 | $7.38 | $7.88 | 40,800 | — | — |
| 1989-05-05 | $7.41 | $7.92 | 70,400 | — | — |
| 1989-05-04 | $7.38 | $7.88 | 33,600 | — | — |
| 1989-05-03 | $7.39 | $7.90 | 230,400 | — | — |
| 1989-05-02 | $7.31 | $7.82 | 153,600 | — | — |
| 1989-05-01 | $7.19 | $7.68 | 74,400 | — | — |
| 1989-04-28 | $7.11 | $7.60 | 124,000 | — | — |
| 1989-04-27 | $6.91 | $7.38 | 76,800 | — | — |
| 1989-04-26 | $6.98 | $7.47 | 67,200 | — | — |
| 1989-04-25 | $7.00 | $7.48 | 13,600 | — | — |
| 1989-04-24 | $6.98 | $7.47 | 4,000 | — | — |
| 1989-04-21 | $7.14 | $7.63 | 0 | — | — |
| 1989-04-20 | $6.97 | $7.45 | 25,600 | — | — |
| 1989-04-19 | $7.00 | $7.48 | 80,800 | — | — |
| 1989-04-18 | $6.97 | $7.45 | 91,200 | — | — |
| 1989-04-17 | $6.92 | $7.40 | 11,200 | — | — |
| 1989-04-14 | $6.89 | $7.37 | 20,000 | — | — |
| 1989-04-13 | $6.83 | $7.30 | 800 | — | — |
| 1989-04-12 | $6.84 | $7.32 | 13,600 | — | — |
| 1989-04-11 | $6.78 | $7.25 | 1,600 | — | — |
| 1989-04-10 | $6.78 | $7.25 | 4,000 | — | — |
| 1989-04-07 | $6.83 | $7.30 | 14,400 | — | — |
| 1989-04-06 | $6.83 | $7.30 | 12,000 | — | — |
| 1989-04-05 | $6.83 | $7.30 | 0 | — | — |
| 1989-04-04 | $6.80 | $7.27 | 43,200 | — | — |
| 1989-04-03 | $6.77 | $7.23 | 4,800 | — | — |
| 1989-03-31 | $6.72 | $7.18 | 13,600 | — | — |
| 1989-03-30 | $6.72 | $7.18 | 4,800 | — | — |
| 1989-03-29 | $6.69 | $7.15 | 3,200 | — | — |
| 1989-03-28 | $6.69 | $7.15 | 800 | — | — |
| 1989-03-27 | $6.75 | $7.16 | 49,600 | — | — |
| 1989-03-23 | $6.77 | $7.18 | 10,400 | — | — |
| 1989-03-22 | $6.77 | $7.18 | 2,400 | — | — |
| 1989-03-21 | $6.77 | $7.18 | 3,200 | — | — |
| 1989-03-20 | $6.75 | $7.16 | 20,000 | — | — |
| 1989-03-17 | $6.77 | $7.18 | 22,400 | — | — |
| 1989-03-16 | $6.80 | $7.21 | 4,800 | — | — |
| 1989-03-15 | $6.80 | $7.21 | 3,200 | — | — |
| 1989-03-14 | $6.80 | $7.21 | 12,800 | — | — |
| 1989-03-13 | $6.80 | $7.21 | 7,200 | — | — |
| 1989-03-10 | $6.80 | $7.21 | 3,200 | — | — |
| 1989-03-09 | $6.78 | $7.20 | 46,400 | — | — |
| 1989-03-08 | $6.78 | $7.20 | 46,400 | — | — |
| 1989-03-07 | $6.75 | $7.16 | 85,600 | — | — |
| 1989-03-06 | $6.81 | $7.23 | 112,000 | — | — |
| 1989-03-03 | $6.67 | $7.08 | 39,200 | — | — |
| 1989-03-02 | $6.69 | $7.10 | 62,400 | — | — |
| 1989-03-01 | $6.69 | $7.10 | 23,200 | — | — |
| 1989-02-28 | $6.72 | $7.13 | 56,000 | — | — |
| 1989-02-27 | $6.66 | $7.06 | 8,000 | — | — |
| 1989-02-24 | $6.69 | $7.10 | 37,600 | — | — |
| 1989-02-23 | $6.66 | $7.06 | 2,400 | — | — |
| 1989-02-22 | $6.69 | $7.10 | 800 | — | — |
| 1989-02-21 | $6.69 | $7.10 | 12,000 | — | — |
| 1989-02-17 | $6.63 | $7.03 | 4,800 | — | — |
| 1989-02-16 | $6.75 | $7.16 | 0 | — | — |
| 1989-02-15 | $6.59 | $7.00 | 10,400 | — | — |
| 1989-02-14 | $6.56 | $6.96 | 1,600 | — | — |
| 1989-02-13 | $6.56 | $6.96 | 28,800 | — | — |
| 1989-02-10 | $6.69 | $7.10 | 18,400 | — | — |
| 1989-02-09 | $6.78 | $7.20 | 9,600 | — | — |
| 1989-02-08 | $6.84 | $7.26 | 20,000 | — | — |
| 1989-02-07 | $6.78 | $7.20 | 19,200 | — | — |
| 1989-02-06 | $6.80 | $7.21 | 12,800 | — | — |
| 1989-02-03 | $6.84 | $7.26 | 4,800 | — | — |
| 1989-02-02 | $6.83 | $7.25 | 7,200 | — | — |
| 1989-02-01 | $6.88 | $7.30 | 53,600 | — | — |
| 1989-01-31 | $6.89 | $7.31 | 16,000 | — | — |
| 1989-01-30 | $6.81 | $7.23 | 24,000 | — | — |
| 1989-01-27 | $6.81 | $7.23 | 11,200 | — | — |
| 1989-01-26 | $6.84 | $7.26 | 0 | — | — |
| 1989-01-25 | $6.81 | $7.23 | 1,600 | — | — |
| 1989-01-24 | $6.81 | $7.23 | 7,200 | — | — |
| 1989-01-23 | $6.83 | $7.25 | 2,400 | — | — |
| 1989-01-20 | $6.88 | $7.30 | 3,200 | — | — |
| 1989-01-19 | $6.91 | $7.33 | 8,000 | — | — |
| 1989-01-18 | $6.86 | $7.28 | 27,200 | — | — |
| 1989-01-17 | $6.86 | $7.28 | 16,000 | — | — |
| 1989-01-16 | $6.88 | $7.30 | 9,600 | — | — |
| 1989-01-13 | $6.84 | $7.26 | 7,200 | — | — |
| 1989-01-12 | $6.88 | $7.30 | 0 | — | — |
| 1989-01-11 | $6.84 | $7.26 | 12,800 | — | — |
| 1989-01-10 | $6.89 | $7.31 | 800 | — | — |
| 1989-01-09 | $6.89 | $7.31 | 59,200 | — | — |
| 1989-01-06 | $6.84 | $7.26 | 24,800 | — | — |
| 1989-01-05 | $6.84 | $7.26 | 47,200 | — | — |
| 1989-01-04 | $6.78 | $7.20 | 4,800 | — | — |
| 1989-01-03 | $6.75 | $7.16 | 8,000 | — | — |