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
- 1972-06-01 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 | $6.18 | $13.50 | 149,360 | — | — |
| 1989-12-28 | $6.18 | $13.50 | 135,531 | — | — |
| 1989-12-27 | $6.18 | $13.50 | 187,161 | — | — |
| 1989-12-26 | $6.18 | $13.50 | 423,188 | — | — |
| 1989-12-22 | $6.03 | $13.18 | 120,779 | — | — |
| 1989-12-21 | $6.02 | $13.15 | 511,698 | — | — |
| 1989-12-20 | $6.07 | $13.26 | 253,544 | — | — |
| 1989-12-19 | $6.09 | $13.29 | 239,714 | — | — |
| 1989-12-18 | $6.10 | $13.32 | 425,954 | — | — |
| 1989-12-15 | $6.07 | $13.26 | 721,908 | — | — |
| 1989-12-14 | $6.02 | $13.15 | 538,435 | — | — |
| 1989-12-13 | $6.02 | $13.15 | 938,573 | — | — |
| 1989-12-12 | $6.18 | $13.50 | 427,798 | — | — |
| 1989-12-11 | $6.05 | $13.21 | 169,644 | — | — |
| 1989-12-08 | $6.05 | $13.21 | 216,665 | — | — |
| 1989-12-07 | $6.02 | $13.15 | 230,494 | — | — |
| 1989-12-06 | $6.01 | $13.12 | 642,618 | — | — |
| 1989-12-05 | $6.03 | $13.18 | 426,876 | — | — |
| 1989-12-04 | $6.10 | $13.32 | 330,990 | — | — |
| 1989-12-01 | $6.05 | $13.21 | 1,422,612 | — | — |
| 1989-11-30 | $6.02 | $13.15 | 487,726 | — | — |
| 1989-11-29 | $5.95 | $13.00 | 631,555 | — | — |
| 1989-11-28 | $5.97 | $13.03 | 246,168 | — | — |
| 1989-11-27 | $5.91 | $12.91 | 179,786 | — | — |
| 1989-11-24 | $5.91 | $12.91 | 276,593 | — | — |
| 1989-11-22 | $5.84 | $12.76 | 331,912 | — | — |
| 1989-11-21 | $5.84 | $12.76 | 363,259 | — | — |
| 1989-11-20 | $5.84 | $12.76 | 221,275 | — | — |
| 1989-11-17 | $5.86 | $12.79 | 254,466 | — | — |
| 1989-11-16 | $5.86 | $12.79 | 1,175,521 | — | — |
| 1989-11-15 | $5.87 | $12.82 | 1,347,931 | — | — |
| 1989-11-14 | $5.75 | $12.55 | 324,536 | — | — |
| 1989-11-13 | $5.75 | $12.55 | 522,761 | — | — |
| 1989-11-10 | $5.84 | $12.76 | 388,153 | — | — |
| 1989-11-09 | $5.80 | $12.67 | 443,471 | — | — |
| 1989-11-08 | $5.78 | $12.61 | 159,502 | — | — |
| 1989-11-07 | $5.79 | $12.64 | 531,981 | — | — |
| 1989-11-06 | $5.76 | $12.58 | 224,041 | — | — |
| 1989-11-03 | $5.86 | $12.79 | 921,978 | — | — |
| 1989-11-02 | $5.94 | $12.97 | 323,614 | — | — |
| 1989-11-01 | $6.01 | $13.12 | 1,013,253 | — | — |
| 1989-10-31 | $6.03 | $13.18 | 447,159 | — | — |
| 1989-10-30 | $6.05 | $13.09 | 248,934 | — | — |
| 1989-10-27 | $6.06 | $13.12 | 467,443 | — | — |
| 1989-10-26 | $6.07 | $13.15 | 529,215 | — | — |
| 1989-10-25 | $6.16 | $13.32 | 1,167,224 | — | — |
| 1989-10-24 | $6.13 | $13.26 | 4,358,188 | — | — |
| 1989-10-23 | $6.24 | $13.50 | 1,798,778 | — | — |
| 1989-10-20 | $6.51 | $14.08 | 771,695 | — | — |
| 1989-10-19 | $6.53 | $14.14 | 549,499 | — | — |
| 1989-10-18 | $6.43 | $13.91 | 501,556 | — | — |
| 1989-10-17 | $6.37 | $13.79 | 708,079 | — | — |
| 1989-10-16 | $6.37 | $13.79 | 1,830,126 | — | — |
| 1989-10-13 | $6.21 | $13.44 | 867,581 | — | — |
| 1989-10-12 | $6.49 | $14.06 | 311,628 | — | — |
| 1989-10-11 | $6.48 | $14.03 | 894,318 | — | — |
| 1989-10-10 | $6.52 | $14.11 | 1,835,657 | — | — |
| 1989-10-09 | $6.64 | $14.38 | 472,975 | — | — |
| 1989-10-06 | $6.68 | $14.47 | 703,469 | — | — |
| 1989-10-05 | $6.67 | $14.44 | 373,401 | — | — |
| 1989-10-04 | $6.71 | $14.53 | 317,160 | — | — |
| 1989-10-03 | $6.72 | $14.55 | 668,434 | — | — |
| 1989-10-02 | $6.70 | $14.50 | 763,397 | — | — |
| 1989-09-29 | $6.70 | $14.50 | 1,100,841 | — | — |
| 1989-09-28 | $6.83 | $14.79 | 838,078 | — | — |
| 1989-09-27 | $6.83 | $14.79 | 703,469 | — | — |
| 1989-09-26 | $6.82 | $14.76 | 423,188 | — | — |
| 1989-09-25 | $6.82 | $14.76 | 604,817 | — | — |
| 1989-09-22 | $6.90 | $14.94 | 717,299 | — | — |
| 1989-09-21 | $6.98 | $15.11 | 408,436 | — | — |
| 1989-09-20 | $7.10 | $15.38 | 673,044 | — | — |
| 1989-09-19 | $7.08 | $15.32 | 775,383 | — | — |
| 1989-09-18 | $6.93 | $14.99 | 543,045 | — | — |
| 1989-09-15 | $6.82 | $14.76 | 988,360 | — | — |
| 1989-09-14 | $6.82 | $14.76 | 1,830,126 | — | — |
| 1989-09-13 | $6.82 | $14.76 | 1,585,802 | — | — |
| 1989-09-12 | $6.93 | $14.99 | 1,230,840 | — | — |
| 1989-09-11 | $6.94 | $15.02 | 805,808 | — | — |
| 1989-09-08 | $7.00 | $15.14 | 502,478 | — | — |
| 1989-09-07 | $7.02 | $15.20 | 1,139,564 | — | — |
| 1989-09-06 | $7.06 | $15.29 | 866,659 | — | — |
| 1989-09-05 | $7.19 | $15.55 | 370,635 | — | — |
| 1989-09-01 | $7.28 | $15.76 | 971,764 | — | — |
| 1989-08-31 | $7.25 | $15.70 | 484,038 | — | — |
| 1989-08-30 | $7.24 | $15.67 | 551,343 | — | — |
| 1989-08-29 | $7.21 | $15.61 | 225,885 | — | — |
| 1989-08-28 | $7.27 | $15.73 | 439,783 | — | — |
| 1989-08-25 | $7.14 | $15.46 | 527,371 | — | — |
| 1989-08-24 | $7.20 | $15.58 | 660,136 | — | — |
| 1989-08-23 | $7.09 | $15.35 | 577,158 | — | — |
| 1989-08-22 | $7.04 | $15.23 | 389,997 | — | — |
| 1989-08-21 | $7.08 | $15.32 | 398,294 | — | — |
| 1989-08-18 | $7.09 | $15.35 | 186,239 | — | — |
| 1989-08-17 | $7.04 | $15.23 | 310,706 | — | — |
| 1989-08-16 | $7.04 | $15.23 | 290,423 | — | — |
| 1989-08-15 | $7.05 | $15.26 | 153,048 | — | — |
| 1989-08-14 | $7.02 | $15.20 | 256,310 | — | — |
| 1989-08-11 | $7.00 | $15.14 | 788,291 | — | — |
| 1989-08-10 | $7.12 | $15.41 | 1,016,941 | — | — |
| 1989-08-09 | $7.09 | $15.35 | 454,535 | — | — |
| 1989-08-08 | $7.04 | $15.23 | 466,521 | — | — |
| 1989-08-07 | $7.05 | $15.26 | 472,053 | — | — |
| 1989-08-04 | $6.89 | $14.91 | 459,145 | — | — |
| 1989-08-03 | $6.90 | $14.94 | 217,587 | — | — |
| 1989-08-02 | $6.87 | $14.88 | 236,026 | — | — |
| 1989-08-01 | $6.87 | $14.88 | 510,776 | — | — |
| 1989-07-31 | $6.97 | $14.97 | 600,207 | — | — |
| 1989-07-28 | $6.78 | $14.56 | 859,283 | — | — |
| 1989-07-27 | $6.75 | $14.50 | 622,335 | — | — |
| 1989-07-26 | $6.77 | $14.53 | 1,132,189 | — | — |
| 1989-07-25 | $6.70 | $14.38 | 184,396 | — | — |
| 1989-07-24 | $6.64 | $14.27 | 285,813 | — | — |
| 1989-07-21 | $6.67 | $14.32 | 277,515 | — | — |
| 1989-07-20 | $6.63 | $14.24 | 640,774 | — | — |
| 1989-07-19 | $6.70 | $14.38 | 263,686 | — | — |
| 1989-07-18 | $6.62 | $14.21 | 263,686 | — | — |
| 1989-07-17 | $6.64 | $14.27 | 565,172 | — | — |
| 1989-07-14 | $6.64 | $14.27 | 438,861 | — | — |
| 1989-07-13 | $6.56 | $14.09 | 2,008,067 | — | — |
| 1989-07-12 | $6.55 | $14.06 | 542,123 | — | — |
| 1989-07-11 | $6.63 | $14.24 | 394,606 | — | — |
| 1989-07-10 | $6.53 | $14.03 | 342,054 | — | — |
| 1989-07-07 | $6.48 | $13.92 | 792,901 | — | — |
| 1989-07-06 | $6.47 | $13.89 | 153,048 | — | — |
| 1989-07-05 | $6.56 | $14.09 | 326,380 | — | — |
| 1989-07-03 | $6.55 | $14.06 | 284,891 | — | — |
| 1989-06-30 | $6.56 | $14.09 | 825,170 | — | — |
| 1989-06-29 | $6.62 | $14.21 | 363,259 | — | — |
| 1989-06-28 | $6.62 | $14.21 | 136,453 | — | — |
| 1989-06-27 | $6.66 | $14.30 | 230,494 | — | — |
| 1989-06-26 | $6.66 | $14.30 | 284,891 | — | — |
| 1989-06-23 | $6.74 | $14.47 | 288,579 | — | — |
| 1989-06-22 | $6.64 | $14.27 | 376,167 | — | — |
| 1989-06-21 | $6.62 | $14.21 | 627,867 | — | — |
| 1989-06-20 | $6.67 | $14.32 | 150,282 | — | — |
| 1989-06-19 | $6.77 | $14.53 | 273,827 | — | — |
| 1989-06-16 | $6.75 | $14.50 | 949,637 | — | — |
| 1989-06-15 | $6.75 | $14.50 | 212,977 | — | — |
| 1989-06-14 | $6.81 | $14.62 | 178,864 | — | — |
| 1989-06-13 | $6.81 | $14.62 | 458,223 | — | — |
| 1989-06-12 | $6.83 | $14.67 | 942,261 | — | — |
| 1989-06-09 | $6.89 | $14.79 | 767,085 | — | — |
| 1989-06-08 | $6.89 | $14.79 | 772,617 | — | — |
| 1989-06-07 | $7.08 | $15.20 | 674,888 | — | — |
| 1989-06-06 | $6.85 | $14.70 | 1,510,199 | — | — |
| 1989-06-05 | $6.85 | $14.70 | 508,010 | — | — |
| 1989-06-02 | $6.85 | $14.70 | 383,543 | — | — |
| 1989-06-01 | $6.79 | $14.59 | 673,966 | — | — |
| 1989-05-31 | $6.68 | $14.35 | 367,869 | — | — |
| 1989-05-30 | $6.67 | $14.32 | 992,970 | — | — |
| 1989-05-26 | $6.71 | $14.41 | 934,885 | — | — |
| 1989-05-25 | $6.67 | $14.32 | 700,703 | — | — |
| 1989-05-24 | $6.67 | $14.32 | 817,794 | — | — |
| 1989-05-23 | $6.66 | $14.30 | 1,645,730 | — | — |
| 1989-05-22 | $6.64 | $14.27 | 605,739 | — | — |
| 1989-05-19 | $6.67 | $14.32 | 1,427,221 | — | — |
| 1989-05-18 | $6.56 | $14.09 | 607,583 | — | — |
| 1989-05-17 | $6.56 | $14.09 | 550,421 | — | — |
| 1989-05-16 | $6.53 | $14.03 | 582,690 | — | — |
| 1989-05-15 | $6.55 | $14.06 | 697,937 | — | — |
| 1989-05-12 | $6.45 | $13.86 | 1,017,863 | — | — |
| 1989-05-11 | $6.29 | $13.51 | 1,202,259 | — | — |
| 1989-05-10 | $6.32 | $13.57 | 877,723 | — | — |
| 1989-05-09 | $6.32 | $13.57 | 1,527,717 | — | — |
| 1989-05-08 | $6.32 | $13.57 | 1,107,295 | — | — |
| 1989-05-05 | $6.36 | $13.66 | 2,901,464 | — | — |
| 1989-05-04 | $6.37 | $13.68 | 1,807,076 | — | — |
| 1989-05-03 | $6.37 | $13.68 | 1,022,473 | — | — |
| 1989-05-02 | $6.29 | $13.51 | 922,900 | — | — |
| 1989-05-01 | $6.33 | $13.48 | 254,466 | — | — |
| 1989-04-28 | $6.25 | $13.31 | 625,101 | — | — |
| 1989-04-27 | $6.25 | $13.31 | 1,342,399 | — | — |
| 1989-04-26 | $6.25 | $13.31 | 407,514 | — | — |
| 1989-04-25 | $6.29 | $13.39 | 429,642 | — | — |
| 1989-04-24 | $6.32 | $13.45 | 1,016,941 | — | — |
| 1989-04-21 | $6.35 | $13.51 | 688,717 | — | — |
| 1989-04-20 | $6.33 | $13.48 | 532,903 | — | — |
| 1989-04-19 | $6.40 | $13.62 | 444,393 | — | — |
| 1989-04-18 | $6.40 | $13.62 | 1,651,262 | — | — |
| 1989-04-17 | $6.37 | $13.57 | 326,380 | — | — |
| 1989-04-14 | $6.35 | $13.51 | 374,323 | — | — |
| 1989-04-13 | $6.32 | $13.45 | 498,790 | — | — |
| 1989-04-12 | $6.33 | $13.48 | 177,942 | — | — |
| 1989-04-11 | $6.33 | $13.48 | 329,146 | — | — |
| 1989-04-10 | $6.24 | $13.28 | 648,150 | — | — |
| 1989-04-07 | $6.18 | $13.16 | 158,580 | — | — |
| 1989-04-06 | $6.14 | $13.08 | 158,580 | — | — |
| 1989-04-05 | $6.18 | $13.16 | 780,915 | — | — |
| 1989-04-04 | $6.11 | $13.02 | 293,189 | — | — |
| 1989-04-03 | $6.16 | $13.11 | 539,357 | — | — |
| 1989-03-31 | $6.21 | $13.22 | 373,401 | — | — |
| 1989-03-30 | $6.17 | $13.13 | 325,458 | — | — |
| 1989-03-29 | $6.13 | $13.05 | 658,292 | — | — |
| 1989-03-28 | $6.11 | $13.02 | 676,732 | — | — |
| 1989-03-27 | $6.16 | $13.11 | 394,606 | — | — |
| 1989-03-23 | $6.11 | $13.02 | 543,967 | — | — |
| 1989-03-22 | $6.16 | $13.11 | 541,201 | — | — |
| 1989-03-21 | $6.17 | $13.13 | 432,408 | — | — |
| 1989-03-20 | $6.14 | $13.08 | 552,265 | — | — |
| 1989-03-17 | $6.16 | $13.11 | 863,893 | — | — |
| 1989-03-16 | $6.25 | $13.31 | 439,783 | — | — |
| 1989-03-15 | $6.25 | $13.31 | 638,009 | — | — |
| 1989-03-14 | $6.29 | $13.39 | 2,032,961 | — | — |
| 1989-03-13 | $6.35 | $13.51 | 744,958 | — | — |
| 1989-03-10 | $6.39 | $13.60 | 597,442 | — | — |
| 1989-03-09 | $6.45 | $13.74 | 161,346 | — | — |
| 1989-03-08 | $6.45 | $13.74 | 444,393 | — | — |
| 1989-03-07 | $6.45 | $13.74 | 174,254 | — | — |
| 1989-03-06 | $6.48 | $13.80 | 688,717 | — | — |
| 1989-03-03 | $6.36 | $13.54 | 569,782 | — | — |
| 1989-03-02 | $6.35 | $13.51 | 471,131 | — | — |
| 1989-03-01 | $6.30 | $13.42 | 362,337 | — | — |
| 1989-02-28 | $6.33 | $13.48 | 656,448 | — | — |
| 1989-02-27 | $6.26 | $13.34 | 321,770 | — | — |
| 1989-02-24 | $6.24 | $13.28 | 498,790 | — | — |
| 1989-02-23 | $6.29 | $13.39 | 315,316 | — | — |
| 1989-02-22 | $6.30 | $13.42 | 527,371 | — | — |
| 1989-02-21 | $6.30 | $13.42 | 143,829 | — | — |
| 1989-02-17 | $6.36 | $13.54 | 189,927 | — | — |
| 1989-02-16 | $6.29 | $13.39 | 277,515 | — | — |
| 1989-02-15 | $6.29 | $13.39 | 243,402 | — | — |
| 1989-02-14 | $6.25 | $13.31 | 464,677 | — | — |
| 1989-02-13 | $6.28 | $13.36 | 200,991 | — | — |
| 1989-02-10 | $6.28 | $13.36 | 1,476,086 | — | — |
| 1989-02-09 | $6.36 | $13.54 | 762,476 | — | — |
| 1989-02-08 | $6.35 | $13.51 | 1,112,827 | — | — |
| 1989-02-07 | $6.41 | $13.65 | 5,286,620 | — | — |
| 1989-02-06 | $6.21 | $13.22 | 150,282 | — | — |
| 1989-02-03 | $6.20 | $13.19 | 186,239 | — | — |
| 1989-02-02 | $6.26 | $13.34 | 868,503 | — | — |
| 1989-02-01 | $6.29 | $13.39 | 462,833 | — | — |
| 1989-01-31 | $6.32 | $13.45 | 345,742 | — | — |
| 1989-01-30 | $6.36 | $13.42 | 382,621 | — | — |
| 1989-01-27 | $6.32 | $13.34 | 1,486,228 | — | — |
| 1989-01-26 | $6.32 | $13.34 | 804,886 | — | — |
| 1989-01-25 | $6.22 | $13.14 | 436,095 | — | — |
| 1989-01-24 | $6.24 | $13.17 | 1,101,763 | — | — |
| 1989-01-23 | $6.16 | $12.99 | 751,412 | — | — |
| 1989-01-20 | $6.16 | $12.99 | 1,461,335 | — | — |
| 1989-01-19 | $6.22 | $13.14 | 1,063,040 | — | — |
| 1989-01-18 | $6.20 | $13.08 | 1,551,688 | — | — |
| 1989-01-17 | $6.13 | $12.94 | 528,293 | — | — |
| 1989-01-16 | $6.16 | $12.99 | 492,336 | — | — |
| 1989-01-13 | $6.16 | $12.99 | 698,859 | — | — |
| 1989-01-12 | $6.18 | $13.05 | 1,733,318 | — | — |
| 1989-01-11 | $6.37 | $13.45 | 189,927 | — | — |
| 1989-01-10 | $6.32 | $13.34 | 385,387 | — | — |
| 1989-01-09 | $6.35 | $13.39 | 465,599 | — | — |
| 1989-01-06 | $6.33 | $13.37 | 977,296 | — | — |
| 1989-01-05 | $6.16 | $12.99 | 669,356 | — | — |
| 1989-01-04 | $6.07 | $12.82 | 677,654 | — | — |
| 1989-01-03 | $5.98 | $12.62 | 389,997 | — | — |