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
- 1985-05-23 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 | $7.20 | $9.66 | 3,953 | — | — |
| 1989-12-28 | $7.17 | $9.62 | 56,657 | — | — |
| 1989-12-27 | $7.17 | $9.62 | 53,582 | — | — |
| 1989-12-26 | $7.12 | $9.54 | 20,203 | — | — |
| 1989-12-22 | $7.14 | $9.58 | 69,394 | — | — |
| 1989-12-21 | $7.09 | $9.51 | 76,421 | — | — |
| 1989-12-20 | $7.06 | $9.47 | 19,764 | — | — |
| 1989-12-19 | $7.03 | $9.43 | 176,998 | — | — |
| 1989-12-18 | $7.03 | $9.43 | 168,214 | — | — |
| 1989-12-15 | $7.00 | $9.39 | 27,670 | — | — |
| 1989-12-14 | $6.97 | $9.35 | 57,974 | — | — |
| 1989-12-13 | $7.00 | $9.39 | 40,406 | — | — |
| 1989-12-12 | $6.92 | $9.28 | 79,056 | — | — |
| 1989-12-11 | $6.86 | $9.20 | 116,388 | — | — |
| 1989-12-08 | $6.80 | $9.12 | 97,502 | — | — |
| 1989-12-07 | $6.72 | $9.01 | 59,731 | — | — |
| 1989-12-06 | $6.75 | $9.05 | 53,143 | — | — |
| 1989-12-05 | $6.86 | $9.20 | 30,305 | — | — |
| 1989-12-04 | $6.89 | $9.24 | 54,022 | — | — |
| 1989-12-01 | $6.86 | $9.20 | 90,475 | — | — |
| 1989-11-30 | $6.86 | $9.20 | 144,497 | — | — |
| 1989-11-29 | $6.83 | $9.16 | 152,842 | — | — |
| 1989-11-28 | $6.89 | $9.24 | 61,049 | — | — |
| 1989-11-27 | $6.77 | $9.09 | 90,475 | — | — |
| 1989-11-24 | $6.75 | $9.05 | 25,474 | — | — |
| 1989-11-22 | $6.69 | $8.97 | 242,438 | — | — |
| 1989-11-21 | $6.63 | $8.90 | 98,381 | — | — |
| 1989-11-20 | $6.63 | $8.90 | 90,036 | — | — |
| 1989-11-17 | $6.69 | $8.97 | 49,630 | — | — |
| 1989-11-16 | $6.75 | $9.05 | 22,399 | — | — |
| 1989-11-15 | $6.77 | $9.09 | 19,325 | — | — |
| 1989-11-14 | $6.72 | $9.01 | 74,225 | — | — |
| 1989-11-13 | $6.72 | $9.01 | 18,886 | — | — |
| 1989-11-10 | $6.75 | $9.05 | 11,858 | — | — |
| 1989-11-09 | $6.75 | $9.05 | 20,642 | — | — |
| 1989-11-08 | $6.75 | $9.05 | 60,170 | — | — |
| 1989-11-07 | $6.72 | $9.01 | 45,677 | — | — |
| 1989-11-06 | $6.80 | $9.12 | 17,568 | — | — |
| 1989-11-03 | $6.75 | $9.05 | 17,129 | — | — |
| 1989-11-02 | $6.80 | $9.12 | 40,846 | — | — |
| 1989-11-01 | $6.75 | $9.05 | 46,116 | — | — |
| 1989-10-31 | $6.75 | $9.05 | 22,399 | — | — |
| 1989-10-30 | $6.72 | $9.01 | 112,874 | — | — |
| 1989-10-27 | $6.83 | $8.94 | 197,640 | — | — |
| 1989-10-26 | $6.89 | $9.01 | 12,737 | — | — |
| 1989-10-25 | $6.94 | $9.09 | 15,372 | — | — |
| 1989-10-24 | $7.00 | $9.16 | 69,394 | — | — |
| 1989-10-23 | $6.94 | $9.09 | 33,379 | — | — |
| 1989-10-20 | $7.00 | $9.16 | 38,650 | — | — |
| 1989-10-19 | $6.89 | $9.01 | 166,457 | — | — |
| 1989-10-18 | $6.83 | $8.94 | 184,025 | — | — |
| 1989-10-17 | $7.00 | $9.16 | 46,555 | — | — |
| 1989-10-16 | $7.00 | $9.16 | 54,022 | — | — |
| 1989-10-13 | $6.94 | $9.09 | 68,076 | — | — |
| 1989-10-12 | $7.09 | $9.28 | 14,054 | — | — |
| 1989-10-11 | $7.06 | $9.24 | 21,521 | — | — |
| 1989-10-10 | $7.20 | $9.42 | 16,690 | — | — |
| 1989-10-09 | $7.23 | $9.46 | 50,069 | — | — |
| 1989-10-06 | $7.20 | $9.42 | 25,034 | — | — |
| 1989-10-05 | $7.17 | $9.39 | 50,508 | — | — |
| 1989-10-04 | $7.14 | $9.35 | 46,116 | — | — |
| 1989-10-03 | $7.12 | $9.31 | 28,987 | — | — |
| 1989-10-02 | $7.03 | $9.20 | 37,332 | — | — |
| 1989-09-29 | $7.03 | $9.20 | 93,550 | — | — |
| 1989-09-28 | $7.03 | $9.20 | 63,245 | — | — |
| 1989-09-27 | $7.03 | $9.20 | 29,426 | — | — |
| 1989-09-26 | $7.03 | $9.20 | 3,074 | — | — |
| 1989-09-25 | $6.97 | $9.13 | 29,866 | — | — |
| 1989-09-22 | $7.06 | $9.24 | 121,219 | — | — |
| 1989-09-21 | $7.06 | $9.24 | 43,042 | — | — |
| 1989-09-20 | $7.06 | $9.24 | 63,684 | — | — |
| 1989-09-19 | $7.00 | $9.16 | 43,042 | — | — |
| 1989-09-18 | $7.06 | $9.24 | 21,960 | — | — |
| 1989-09-15 | $7.06 | $9.24 | 20,203 | — | — |
| 1989-09-14 | $7.09 | $9.28 | 12,737 | — | — |
| 1989-09-13 | $7.00 | $9.16 | 65,441 | — | — |
| 1989-09-12 | $7.12 | $9.31 | 25,913 | — | — |
| 1989-09-11 | $7.09 | $9.28 | 24,595 | — | — |
| 1989-09-08 | $7.12 | $9.31 | 19,764 | — | — |
| 1989-09-07 | $7.09 | $9.28 | 41,724 | — | — |
| 1989-09-06 | $7.06 | $9.24 | 42,163 | — | — |
| 1989-09-05 | $7.14 | $9.35 | 182,707 | — | — |
| 1989-09-01 | $7.29 | $9.54 | 42,163 | — | — |
| 1989-08-31 | $7.23 | $9.46 | 17,129 | — | — |
| 1989-08-30 | $7.12 | $9.31 | 20,642 | — | — |
| 1989-08-29 | $7.12 | $9.31 | 275,818 | — | — |
| 1989-08-28 | $7.12 | $9.31 | 44,798 | — | — |
| 1989-08-25 | $7.12 | $9.31 | 46,116 | — | — |
| 1989-08-24 | $7.03 | $9.20 | 229,262 | — | — |
| 1989-08-23 | $6.97 | $9.13 | 145,375 | — | — |
| 1989-08-22 | $6.92 | $9.05 | 34,258 | — | — |
| 1989-08-21 | $6.92 | $9.05 | 32,501 | — | — |
| 1989-08-18 | $6.89 | $9.01 | 36,893 | — | — |
| 1989-08-17 | $6.92 | $9.05 | 49,630 | — | — |
| 1989-08-16 | $7.00 | $9.16 | 30,744 | — | — |
| 1989-08-15 | $6.97 | $9.13 | 122,976 | — | — |
| 1989-08-14 | $7.03 | $9.20 | 177,876 | — | — |
| 1989-08-11 | $7.03 | $9.20 | 50,508 | — | — |
| 1989-08-10 | $6.94 | $9.09 | 209,498 | — | — |
| 1989-08-09 | $6.94 | $9.09 | 88,279 | — | — |
| 1989-08-08 | $6.89 | $9.01 | 28,548 | — | — |
| 1989-08-07 | $6.89 | $9.01 | 61,927 | — | — |
| 1989-08-04 | $6.86 | $8.98 | 79,056 | — | — |
| 1989-08-03 | $6.89 | $9.01 | 60,170 | — | — |
| 1989-08-02 | $6.86 | $8.98 | 51,386 | — | — |
| 1989-08-01 | $6.86 | $8.98 | 172,606 | — | — |
| 1989-07-31 | $6.77 | $8.87 | 45,238 | — | — |
| 1989-07-28 | $6.77 | $8.87 | 69,833 | — | — |
| 1989-07-27 | $6.83 | $8.73 | 172,606 | — | — |
| 1989-07-26 | $6.80 | $8.69 | 43,920 | — | — |
| 1989-07-25 | $6.80 | $8.69 | 322,812 | — | — |
| 1989-07-24 | $6.86 | $8.76 | 303,487 | — | — |
| 1989-07-21 | $6.80 | $8.69 | 51,386 | — | — |
| 1989-07-20 | $6.83 | $8.73 | 42,163 | — | — |
| 1989-07-19 | $6.86 | $8.76 | 102,334 | — | — |
| 1989-07-18 | $6.83 | $8.73 | 58,853 | — | — |
| 1989-07-17 | $6.89 | $8.80 | 39,528 | — | — |
| 1989-07-14 | $6.89 | $8.80 | 36,014 | — | — |
| 1989-07-13 | $6.89 | $8.80 | 233,215 | — | — |
| 1989-07-12 | $7.00 | $8.95 | 32,062 | — | — |
| 1989-07-11 | $7.06 | $9.02 | 56,218 | — | — |
| 1989-07-10 | $7.00 | $8.95 | 108,043 | — | — |
| 1989-07-07 | $6.92 | $8.84 | 86,522 | — | — |
| 1989-07-06 | $6.86 | $8.76 | 149,328 | — | — |
| 1989-07-05 | $6.89 | $8.80 | 139,226 | — | — |
| 1989-07-03 | $6.80 | $8.69 | 86,083 | — | — |
| 1989-06-30 | $6.77 | $8.65 | 172,166 | — | — |
| 1989-06-29 | $6.77 | $8.65 | 202,471 | — | — |
| 1989-06-28 | $6.83 | $8.73 | 54,900 | — | — |
| 1989-06-27 | $6.89 | $8.80 | 293,386 | — | — |
| 1989-06-26 | $6.80 | $8.69 | 73,786 | — | — |
| 1989-06-23 | $6.77 | $8.65 | 117,706 | — | — |
| 1989-06-22 | $6.80 | $8.69 | 143,618 | — | — |
| 1989-06-21 | $6.66 | $8.51 | 120,780 | — | — |
| 1989-06-20 | $6.72 | $8.58 | 201,154 | — | — |
| 1989-06-19 | $6.63 | $8.47 | 184,025 | — | — |
| 1989-06-16 | $6.46 | $8.25 | 37,332 | — | — |
| 1989-06-15 | $6.49 | $8.29 | 36,014 | — | — |
| 1989-06-14 | $6.49 | $8.29 | 541,534 | — | — |
| 1989-06-13 | $6.46 | $8.25 | 78,178 | — | — |
| 1989-06-12 | $6.52 | $8.33 | 79,934 | — | — |
| 1989-06-09 | $6.43 | $8.22 | 727,315 | — | — |
| 1989-06-08 | $6.46 | $8.25 | 359,266 | — | — |
| 1989-06-07 | $6.15 | $7.85 | 25,474 | — | — |
| 1989-06-06 | $6.12 | $7.82 | 133,078 | — | — |
| 1989-06-05 | $6.09 | $7.78 | 25,913 | — | — |
| 1989-06-02 | $6.09 | $7.78 | 99,259 | — | — |
| 1989-06-01 | $6.12 | $7.82 | 13,176 | — | — |
| 1989-05-31 | $6.12 | $7.82 | 46,555 | — | — |
| 1989-05-30 | $6.12 | $7.82 | 16,250 | — | — |
| 1989-05-26 | $6.12 | $7.82 | 24,156 | — | — |
| 1989-05-25 | $6.12 | $7.82 | 60,610 | — | — |
| 1989-05-24 | $6.15 | $7.85 | 43,481 | — | — |
| 1989-05-23 | $6.20 | $7.93 | 50,947 | — | — |
| 1989-05-22 | $6.23 | $7.96 | 120,341 | — | — |
| 1989-05-19 | $6.09 | $7.78 | 64,123 | — | — |
| 1989-05-18 | $6.03 | $7.71 | 285,919 | — | — |
| 1989-05-17 | $6.03 | $7.71 | 189,734 | — | — |
| 1989-05-16 | $6.01 | $7.67 | 55,339 | — | — |
| 1989-05-15 | $6.03 | $7.71 | 507,276 | — | — |
| 1989-05-12 | $6.03 | $7.71 | 72,029 | — | — |
| 1989-05-11 | $5.83 | $7.45 | 40,846 | — | — |
| 1989-05-10 | $5.86 | $7.49 | 46,994 | — | — |
| 1989-05-09 | $5.81 | $7.42 | 50,947 | — | — |
| 1989-05-08 | $5.81 | $7.42 | 110,239 | — | — |
| 1989-05-05 | $5.83 | $7.45 | 54,022 | — | — |
| 1989-05-04 | $5.83 | $7.45 | 47,873 | — | — |
| 1989-05-03 | $5.81 | $7.42 | 26,791 | — | — |
| 1989-05-02 | $5.83 | $7.45 | 43,920 | — | — |
| 1989-05-01 | $5.78 | $7.38 | 57,096 | — | — |
| 1989-04-28 | $5.78 | $7.38 | 48,312 | — | — |
| 1989-04-27 | $5.78 | $7.38 | 24,156 | — | — |
| 1989-04-26 | $5.81 | $7.42 | 97,063 | — | — |
| 1989-04-25 | $5.81 | $7.36 | 16,690 | — | — |
| 1989-04-24 | $5.83 | $7.40 | 38,210 | — | — |
| 1989-04-21 | $5.78 | $7.33 | 48,312 | — | — |
| 1989-04-20 | $5.81 | $7.36 | 74,664 | — | — |
| 1989-04-19 | $5.81 | $7.36 | 59,292 | — | — |
| 1989-04-18 | $5.81 | $7.36 | 48,751 | — | — |
| 1989-04-17 | $5.78 | $7.33 | 58,853 | — | — |
| 1989-04-14 | $5.81 | $7.36 | 19,325 | — | — |
| 1989-04-13 | $5.78 | $7.33 | 38,650 | — | — |
| 1989-04-12 | $5.81 | $7.36 | 62,806 | — | — |
| 1989-04-11 | $5.78 | $7.33 | 171,288 | — | — |
| 1989-04-10 | $5.78 | $7.33 | 57,974 | — | — |
| 1989-04-07 | $5.78 | $7.33 | 104,530 | — | — |
| 1989-04-06 | $5.78 | $7.33 | 551,196 | — | — |
| 1989-04-05 | $5.78 | $7.33 | 197,640 | — | — |
| 1989-04-04 | $5.78 | $7.33 | 35,136 | — | — |
| 1989-04-03 | $5.75 | $7.29 | 21,082 | — | — |
| 1989-03-31 | $5.86 | $7.29 | 66,758 | — | — |
| 1989-03-30 | $5.78 | $7.18 | 6,149 | — | — |
| 1989-03-29 | $5.83 | $7.25 | 22,838 | — | — |
| 1989-03-28 | $5.83 | $7.25 | 10,102 | — | — |
| 1989-03-27 | $5.83 | $7.25 | 22,838 | — | — |
| 1989-03-23 | $5.78 | $7.18 | 8,345 | — | — |
| 1989-03-22 | $5.78 | $7.18 | 57,535 | — | — |
| 1989-03-21 | $5.78 | $7.18 | 6,149 | — | — |
| 1989-03-20 | $5.81 | $7.22 | 87,401 | — | — |
| 1989-03-17 | $5.98 | $7.43 | 74,664 | — | — |
| 1989-03-16 | $5.95 | $7.39 | 18,446 | — | — |
| 1989-03-15 | $6.01 | $7.46 | 24,595 | — | — |
| 1989-03-14 | $5.95 | $7.39 | 34,258 | — | — |
| 1989-03-13 | $5.95 | $7.39 | 10,541 | — | — |
| 1989-03-10 | $5.95 | $7.39 | 33,818 | — | — |
| 1989-03-09 | $6.01 | $7.46 | 23,278 | — | — |
| 1989-03-08 | $5.95 | $7.39 | 24,595 | — | — |
| 1989-03-07 | $6.03 | $7.50 | 25,474 | — | — |
| 1989-03-06 | $6.01 | $7.46 | 20,203 | — | — |
| 1989-03-03 | $6.01 | $7.46 | 45,677 | — | — |
| 1989-03-02 | $6.01 | $7.46 | 36,014 | — | — |
| 1989-03-01 | $5.95 | $7.39 | 144,497 | — | — |
| 1989-02-28 | $5.81 | $7.22 | 74,664 | — | — |
| 1989-02-27 | $5.72 | $7.11 | 23,278 | — | — |
| 1989-02-24 | $5.72 | $7.11 | 342,576 | — | — |
| 1989-02-23 | $5.72 | $7.11 | 41,724 | — | — |
| 1989-02-22 | $5.69 | $7.08 | 349,164 | — | — |
| 1989-02-21 | $5.75 | $7.15 | 14,494 | — | — |
| 1989-02-17 | $5.78 | $7.18 | 52,265 | — | — |
| 1989-02-16 | $5.78 | $7.18 | 157,234 | — | — |
| 1989-02-15 | $5.75 | $7.15 | 245,952 | — | — |
| 1989-02-14 | $5.78 | $7.18 | 79,495 | — | — |
| 1989-02-13 | $5.83 | $7.25 | 37,332 | — | — |
| 1989-02-10 | $5.86 | $7.29 | 38,650 | — | — |
| 1989-02-09 | $5.86 | $7.29 | 58,853 | — | — |
| 1989-02-08 | $5.86 | $7.29 | 59,292 | — | — |
| 1989-02-07 | $5.86 | $7.29 | 158,551 | — | — |
| 1989-02-06 | $5.72 | $7.11 | 88,718 | — | — |
| 1989-02-03 | $5.66 | $7.04 | 25,474 | — | — |
| 1989-02-02 | $5.69 | $7.08 | 42,602 | — | — |
| 1989-02-01 | $5.66 | $7.04 | 164,261 | — | — |
| 1989-01-31 | $5.69 | $7.08 | 101,016 | — | — |
| 1989-01-30 | $5.81 | $7.22 | 20,642 | — | — |
| 1989-01-27 | $5.78 | $7.18 | 509,472 | — | — |
| 1989-01-26 | $5.75 | $7.15 | 69,394 | — | — |
| 1989-01-25 | $5.95 | $7.20 | 79,495 | — | — |
| 1989-01-24 | $5.98 | $7.23 | 121,658 | — | — |
| 1989-01-23 | $5.98 | $7.23 | 43,042 | — | — |
| 1989-01-20 | $6.03 | $7.30 | 49,630 | — | — |
| 1989-01-19 | $6.01 | $7.27 | 14,494 | — | — |
| 1989-01-18 | $5.95 | $7.20 | 11,419 | — | — |
| 1989-01-17 | $5.95 | $7.20 | 19,764 | — | — |
| 1989-01-16 | $5.98 | $7.23 | 66,319 | — | — |
| 1989-01-13 | $5.89 | $7.13 | 18,007 | — | — |
| 1989-01-12 | $5.86 | $7.09 | 13,176 | — | — |
| 1989-01-11 | $5.83 | $7.06 | 328,961 | — | — |
| 1989-01-10 | $5.81 | $7.03 | 123,415 | — | — |
| 1989-01-09 | $5.78 | $6.99 | 123,415 | — | — |
| 1989-01-06 | $5.83 | $7.06 | 16,250 | — | — |
| 1989-01-05 | $5.83 | $7.06 | 19,764 | — | — |
| 1989-01-04 | $5.81 | $7.03 | 117,706 | — | — |
| 1989-01-03 | $5.83 | $7.06 | 140,544 | — | — |