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
- 1987-01-13 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 | $7.04 | $7.32 | 945 | — | — |
| 1989-12-28 | $7.13 | $7.42 | 2,835 | — | — |
| 1989-12-27 | $7.41 | $7.71 | 1,080 | — | — |
| 1989-12-26 | $7.41 | $7.71 | 0 | — | — |
| 1989-12-22 | $7.41 | $7.71 | 11,880 | — | — |
| 1989-12-21 | $7.13 | $7.42 | 5,805 | — | — |
| 1989-12-20 | $7.22 | $7.51 | 9,315 | — | — |
| 1989-12-19 | $7.41 | $7.71 | 540 | — | — |
| 1989-12-18 | $7.59 | $7.90 | 13,905 | — | — |
| 1989-12-15 | $7.59 | $7.90 | 4,995 | — | — |
| 1989-12-14 | $7.78 | $8.09 | 4,725 | — | — |
| 1989-12-13 | $7.78 | $8.09 | 675 | — | — |
| 1989-12-12 | $7.69 | $8.00 | 5,670 | — | — |
| 1989-12-11 | $7.78 | $8.09 | 1,350 | — | — |
| 1989-12-08 | $7.78 | $7.99 | 405 | — | — |
| 1989-12-07 | $7.96 | $8.18 | 64,935 | — | — |
| 1989-12-06 | $7.78 | $7.99 | 8,775 | — | — |
| 1989-12-05 | $7.78 | $7.99 | 1,350 | — | — |
| 1989-12-04 | $7.78 | $7.99 | 7,020 | — | — |
| 1989-12-01 | $7.78 | $7.99 | 2,025 | — | — |
| 1989-11-30 | $7.78 | $7.99 | 5,400 | — | — |
| 1989-11-29 | $7.96 | $8.18 | 6,075 | — | — |
| 1989-11-28 | $7.96 | $8.18 | 46,575 | — | — |
| 1989-11-27 | $7.78 | $7.99 | 1,755 | — | — |
| 1989-11-24 | $7.87 | $8.09 | 0 | — | — |
| 1989-11-22 | $7.87 | $8.09 | 10,800 | — | — |
| 1989-11-21 | $7.78 | $7.99 | 2,700 | — | — |
| 1989-11-20 | $8.06 | $8.28 | 0 | — | — |
| 1989-11-17 | $8.06 | $8.28 | 10,125 | — | — |
| 1989-11-16 | $7.78 | $7.99 | 675 | — | — |
| 1989-11-15 | $7.78 | $7.99 | 27,675 | — | — |
| 1989-11-14 | $7.96 | $8.18 | 33,075 | — | — |
| 1989-11-13 | $7.87 | $8.09 | 28,890 | — | — |
| 1989-11-10 | $7.78 | $7.99 | 1,890 | — | — |
| 1989-11-09 | $8.06 | $8.28 | 12,825 | — | — |
| 1989-11-08 | $7.78 | $7.99 | 8,775 | — | — |
| 1989-11-07 | $7.41 | $7.61 | 25,110 | — | — |
| 1989-11-06 | $7.87 | $8.09 | 15,390 | — | — |
| 1989-11-03 | $7.78 | $7.99 | 76,140 | — | — |
| 1989-11-02 | $7.96 | $8.18 | 4,860 | — | — |
| 1989-11-01 | $8.15 | $8.37 | 58,185 | — | — |
| 1989-10-31 | $7.96 | $8.18 | 17,685 | — | — |
| 1989-10-30 | $8.15 | $8.37 | 18,090 | — | — |
| 1989-10-27 | $7.96 | $8.18 | 4,590 | — | — |
| 1989-10-26 | $8.06 | $8.28 | 38,610 | — | — |
| 1989-10-25 | $8.06 | $8.28 | 270 | — | — |
| 1989-10-24 | $7.96 | $8.18 | 29,160 | — | — |
| 1989-10-23 | $8.15 | $8.37 | 12,285 | — | — |
| 1989-10-20 | $8.15 | $8.37 | 7,155 | — | — |
| 1989-10-19 | $7.96 | $8.18 | 135 | — | — |
| 1989-10-18 | $7.96 | $8.18 | 3,510 | — | — |
| 1989-10-17 | $8.06 | $8.28 | 9,855 | — | — |
| 1989-10-16 | $8.15 | $8.37 | 44,955 | — | — |
| 1989-10-13 | $8.61 | $8.85 | 27,000 | — | — |
| 1989-10-12 | $8.61 | $8.85 | 11,070 | — | — |
| 1989-10-11 | $8.52 | $8.75 | 105,975 | — | — |
| 1989-10-10 | $8.43 | $8.66 | 34,155 | — | — |
| 1989-10-09 | $8.33 | $8.56 | 5,400 | — | — |
| 1989-10-06 | $8.33 | $8.56 | 39,285 | — | — |
| 1989-10-05 | $8.24 | $8.47 | 10,125 | — | — |
| 1989-10-04 | $7.96 | $8.18 | 12,015 | — | — |
| 1989-10-03 | $8.06 | $8.28 | 30,240 | — | — |
| 1989-10-02 | $7.96 | $8.18 | 2,295 | — | — |
| 1989-09-29 | $7.96 | $8.18 | 90,990 | — | — |
| 1989-09-28 | $7.87 | $8.09 | 18,630 | — | — |
| 1989-09-27 | $7.96 | $8.18 | 7,155 | — | — |
| 1989-09-26 | $7.87 | $8.09 | 46,440 | — | — |
| 1989-09-25 | $7.78 | $7.99 | 405 | — | — |
| 1989-09-22 | $7.87 | $8.09 | 4,050 | — | — |
| 1989-09-21 | $7.96 | $8.18 | 675 | — | — |
| 1989-09-20 | $7.87 | $8.09 | 7,290 | — | — |
| 1989-09-19 | $7.69 | $7.90 | 2,295 | — | — |
| 1989-09-18 | $7.96 | $8.18 | 19,170 | — | — |
| 1989-09-15 | $8.15 | $8.37 | 8,910 | — | — |
| 1989-09-14 | $8.33 | $8.56 | 24,705 | — | — |
| 1989-09-13 | $8.24 | $8.47 | 36,180 | — | — |
| 1989-09-12 | $7.87 | $8.09 | 1,350 | — | — |
| 1989-09-11 | $7.96 | $8.18 | 6,480 | — | — |
| 1989-09-08 | $7.87 | $7.99 | 8,775 | — | — |
| 1989-09-07 | $8.06 | $8.18 | 0 | — | — |
| 1989-09-06 | $8.06 | $8.18 | 11,340 | — | — |
| 1989-09-05 | $8.06 | $8.18 | 16,335 | — | — |
| 1989-09-01 | $7.96 | $8.08 | 15,120 | — | — |
| 1989-08-31 | $7.96 | $8.08 | 29,160 | — | — |
| 1989-08-30 | $7.87 | $7.99 | 13,770 | — | — |
| 1989-08-29 | $7.69 | $7.80 | 15,525 | — | — |
| 1989-08-28 | $7.78 | $7.89 | 3,645 | — | — |
| 1989-08-25 | $7.96 | $8.08 | 20,655 | — | — |
| 1989-08-24 | $8.06 | $8.18 | 19,575 | — | — |
| 1989-08-23 | $7.78 | $7.89 | 23,490 | — | — |
| 1989-08-22 | $7.59 | $7.71 | 27,135 | — | — |
| 1989-08-21 | $7.59 | $7.71 | 540 | — | — |
| 1989-08-18 | $7.41 | $7.52 | 1,080 | — | — |
| 1989-08-17 | $7.59 | $7.71 | 17,820 | — | — |
| 1989-08-16 | $7.41 | $7.52 | 24,435 | — | — |
| 1989-08-15 | $7.50 | $7.61 | 3,915 | — | — |
| 1989-08-14 | $7.59 | $7.71 | 14,175 | — | — |
| 1989-08-11 | $7.59 | $7.71 | 20,250 | — | — |
| 1989-08-10 | $7.59 | $7.71 | 11,205 | — | — |
| 1989-08-09 | $7.41 | $7.52 | 2,835 | — | — |
| 1989-08-08 | $7.69 | $7.80 | 19,170 | — | — |
| 1989-08-07 | $7.59 | $7.71 | 23,490 | — | — |
| 1989-08-04 | $7.22 | $7.33 | 27,405 | — | — |
| 1989-08-03 | $7.31 | $7.42 | 1,350 | — | — |
| 1989-08-02 | $6.94 | $7.05 | 10,260 | — | — |
| 1989-08-01 | $7.04 | $7.14 | 14,040 | — | — |
| 1989-07-31 | $6.76 | $6.86 | 6,885 | — | — |
| 1989-07-28 | $6.76 | $6.86 | 4,995 | — | — |
| 1989-07-27 | $6.67 | $6.77 | 0 | — | — |
| 1989-07-26 | $6.67 | $6.77 | 2,700 | — | — |
| 1989-07-25 | $6.85 | $6.95 | 135 | — | — |
| 1989-07-24 | $6.85 | $6.95 | 10,530 | — | — |
| 1989-07-21 | $7.04 | $7.14 | 7,020 | — | — |
| 1989-07-20 | $6.94 | $7.05 | 5,670 | — | — |
| 1989-07-19 | $6.94 | $7.05 | 19,305 | — | — |
| 1989-07-18 | $7.22 | $7.33 | 19,035 | — | — |
| 1989-07-17 | $7.59 | $7.71 | 2,700 | — | — |
| 1989-07-14 | $7.50 | $7.61 | 50,625 | — | — |
| 1989-07-13 | $7.04 | $7.14 | 511,515 | — | — |
| 1989-07-12 | $6.30 | $6.39 | 67,230 | — | — |
| 1989-07-11 | $6.30 | $6.39 | 14,040 | — | — |
| 1989-07-10 | $6.48 | $6.58 | 540 | — | — |
| 1989-07-07 | $6.48 | $6.58 | 405 | — | — |
| 1989-07-06 | $6.20 | $6.30 | 3,510 | — | — |
| 1989-07-05 | $6.48 | $6.58 | 945 | — | — |
| 1989-07-03 | $6.20 | $6.30 | 405 | — | — |
| 1989-06-30 | $6.20 | $6.30 | 53,055 | — | — |
| 1989-06-29 | $6.30 | $6.39 | 87,480 | — | — |
| 1989-06-28 | $6.57 | $6.67 | 64,935 | — | — |
| 1989-06-27 | $6.39 | $6.48 | 40,500 | — | — |
| 1989-06-26 | $6.48 | $6.58 | 2,295 | — | — |
| 1989-06-23 | $6.39 | $6.48 | 0 | — | — |
| 1989-06-22 | $6.39 | $6.48 | 12,960 | — | — |
| 1989-06-21 | $6.57 | $6.67 | 5,805 | — | — |
| 1989-06-20 | $6.39 | $6.48 | 18,360 | — | — |
| 1989-06-19 | $6.39 | $6.48 | 2,430 | — | — |
| 1989-06-16 | $6.48 | $6.58 | 105,300 | — | — |
| 1989-06-15 | $6.57 | $6.67 | 0 | — | — |
| 1989-06-14 | $6.57 | $6.67 | 945 | — | — |
| 1989-06-13 | $6.39 | $6.48 | 18,360 | — | — |
| 1989-06-12 | $6.57 | $6.67 | 11,340 | — | — |
| 1989-06-09 | $6.39 | $6.48 | 2,160 | — | — |
| 1989-06-08 | $6.39 | $6.48 | 3,105 | — | — |
| 1989-06-07 | $6.57 | $6.67 | 405 | — | — |
| 1989-06-06 | $6.39 | $6.48 | 405 | — | — |
| 1989-06-05 | $6.48 | $6.58 | 20,250 | — | — |
| 1989-06-02 | $6.48 | $6.58 | 29,835 | — | — |
| 1989-06-01 | $6.39 | $6.48 | 135 | — | — |
| 1989-05-31 | $6.39 | $6.48 | 135 | — | — |
| 1989-05-30 | $6.39 | $6.48 | 1,890 | — | — |
| 1989-05-26 | $6.57 | $6.67 | 405 | — | — |
| 1989-05-25 | $6.48 | $6.58 | 27,000 | — | — |
| 1989-05-24 | $6.57 | $6.67 | 2,430 | — | — |
| 1989-05-23 | $6.39 | $6.48 | 0 | — | — |
| 1989-05-22 | $6.39 | $6.48 | 2,025 | — | — |
| 1989-05-19 | $6.39 | $6.48 | 1,350 | — | — |
| 1989-05-18 | $6.39 | $6.48 | 675 | — | — |
| 1989-05-17 | $6.48 | $6.58 | 1,755 | — | — |
| 1989-05-16 | $6.39 | $6.48 | 1,620 | — | — |
| 1989-05-15 | $6.57 | $6.67 | 1,350 | — | — |
| 1989-05-12 | $6.39 | $6.48 | 1,485 | — | — |
| 1989-05-11 | $6.67 | $6.77 | 675 | — | — |
| 1989-05-10 | $6.67 | $6.77 | 35,910 | — | — |
| 1989-05-09 | $6.39 | $6.48 | 1,080 | — | — |
| 1989-05-08 | $6.57 | $6.67 | 0 | — | — |
| 1989-05-05 | $6.57 | $6.67 | 7,425 | — | — |
| 1989-05-04 | $6.39 | $6.48 | 1,620 | — | — |
| 1989-05-03 | $6.39 | $6.48 | 2,700 | — | — |
| 1989-05-02 | $6.39 | $6.48 | 270 | — | — |
| 1989-05-01 | $6.39 | $6.48 | 675 | — | — |
| 1989-04-28 | $6.76 | $6.86 | 135 | — | — |
| 1989-04-27 | $6.57 | $6.67 | 0 | — | — |
| 1989-04-26 | $6.57 | $6.67 | 2,025 | — | — |
| 1989-04-25 | $6.57 | $6.67 | 1,350 | — | — |
| 1989-04-24 | $6.76 | $6.86 | 28,350 | — | — |
| 1989-04-21 | $6.57 | $6.67 | 0 | — | — |
| 1989-04-20 | $6.57 | $6.67 | 63,045 | — | — |
| 1989-04-19 | $6.76 | $6.86 | 5,670 | — | — |
| 1989-04-18 | $6.67 | $6.77 | 7,425 | — | — |
| 1989-04-17 | $6.67 | $6.77 | 25,785 | — | — |
| 1989-04-14 | $6.67 | $6.77 | 20,115 | — | — |
| 1989-04-13 | $6.57 | $6.67 | 17,820 | — | — |
| 1989-04-12 | $6.67 | $6.77 | 945 | — | — |
| 1989-04-11 | $6.67 | $6.77 | 1,890 | — | — |
| 1989-04-10 | $6.39 | $6.48 | 7,695 | — | — |
| 1989-04-07 | $6.39 | $6.48 | 60,480 | — | — |
| 1989-04-06 | $6.57 | $6.67 | 32,535 | — | — |
| 1989-04-05 | $6.30 | $6.39 | 1,620 | — | — |
| 1989-04-04 | $6.30 | $6.39 | 2,700 | — | — |
| 1989-04-03 | $6.30 | $6.39 | 3,915 | — | — |
| 1989-03-31 | $6.57 | $6.67 | 2,700 | — | — |
| 1989-03-30 | $6.30 | $6.39 | 4,725 | — | — |
| 1989-03-29 | $6.30 | $6.39 | 2,700 | — | — |
| 1989-03-28 | $6.30 | $6.39 | 2,700 | — | — |
| 1989-03-27 | $6.30 | $6.39 | 405 | — | — |
| 1989-03-23 | $6.57 | $6.67 | 0 | — | — |
| 1989-03-22 | $6.57 | $6.67 | 2,295 | — | — |
| 1989-03-21 | $6.30 | $6.39 | 135 | — | — |
| 1989-03-20 | $6.30 | $6.39 | 15,660 | — | — |
| 1989-03-17 | $6.39 | $6.48 | 3,645 | — | — |
| 1989-03-16 | $6.67 | $6.77 | 25,380 | — | — |
| 1989-03-15 | $6.67 | $6.77 | 0 | — | — |
| 1989-03-14 | $6.67 | $6.77 | 9,180 | — | — |
| 1989-03-13 | $6.76 | $6.86 | 8,775 | — | — |
| 1989-03-10 | $6.67 | $6.77 | 6,750 | — | — |
| 1989-03-09 | $6.67 | $6.77 | 13,905 | — | — |
| 1989-03-08 | $6.48 | $6.58 | 27,135 | — | — |
| 1989-03-07 | $6.48 | $6.58 | 675 | — | — |
| 1989-03-06 | $6.48 | $6.58 | 0 | — | — |
| 1989-03-03 | $6.48 | $6.58 | 1,350 | — | — |
| 1989-03-02 | $6.48 | $6.58 | 9,450 | — | — |
| 1989-03-01 | $6.48 | $6.58 | 5,400 | — | — |
| 1989-02-28 | $6.57 | $6.67 | 3,510 | — | — |
| 1989-02-27 | $6.76 | $6.86 | 2,160 | — | — |
| 1989-02-24 | $6.76 | $6.86 | 19,575 | — | — |
| 1989-02-23 | $6.67 | $6.77 | 11,610 | — | — |
| 1989-02-22 | $6.76 | $6.86 | 14,445 | — | — |
| 1989-02-21 | $6.48 | $6.58 | 3,645 | — | — |
| 1989-02-17 | $6.48 | $6.58 | 4,860 | — | — |
| 1989-02-16 | $6.67 | $6.77 | 9,315 | — | — |
| 1989-02-15 | $6.67 | $6.77 | 2,835 | — | — |
| 1989-02-14 | $6.48 | $6.58 | 270 | — | — |
| 1989-02-13 | $6.48 | $6.58 | 17,280 | — | — |
| 1989-02-10 | $6.67 | $6.77 | 4,590 | — | — |
| 1989-02-09 | $6.57 | $6.67 | 10,935 | — | — |
| 1989-02-08 | $6.57 | $6.67 | 540 | — | — |
| 1989-02-07 | $6.48 | $6.58 | 945 | — | — |
| 1989-02-06 | $6.48 | $6.58 | 0 | — | — |
| 1989-02-03 | $6.48 | $6.58 | 10,665 | — | — |
| 1989-02-02 | $6.48 | $6.58 | 5,400 | — | — |
| 1989-02-01 | $6.48 | $6.58 | 24,165 | — | — |
| 1989-01-31 | $6.48 | $6.58 | 17,820 | — | — |
| 1989-01-30 | $6.57 | $6.67 | 58,320 | — | — |
| 1989-01-27 | $6.57 | $6.67 | 15,120 | — | — |
| 1989-01-26 | $6.39 | $6.48 | 0 | — | — |
| 1989-01-25 | $6.39 | $6.48 | 1,080 | — | — |
| 1989-01-24 | $6.30 | $6.39 | 1,755 | — | — |
| 1989-01-23 | $6.57 | $6.67 | 34,425 | — | — |
| 1989-01-20 | $6.48 | $6.58 | 8,775 | — | — |
| 1989-01-19 | $6.57 | $6.67 | 12,555 | — | — |
| 1989-01-18 | $6.48 | $6.58 | 675 | — | — |
| 1989-01-17 | $6.48 | $6.58 | 135 | — | — |
| 1989-01-16 | $6.67 | $6.77 | 5,535 | — | — |
| 1989-01-13 | $6.67 | $6.77 | 1,620 | — | — |
| 1989-01-12 | $6.48 | $6.58 | 29,835 | — | — |
| 1989-01-11 | $6.48 | $6.58 | 5,400 | — | — |
| 1989-01-10 | $6.48 | $6.58 | 16,335 | — | — |
| 1989-01-09 | $6.48 | $6.58 | 0 | — | — |
| 1989-01-06 | $6.48 | $6.58 | 0 | — | — |
| 1989-01-05 | $6.48 | $6.58 | 1,080 | — | — |
| 1989-01-04 | $6.48 | $6.58 | 18,630 | — | — |
| 1989-01-03 | $6.57 | $6.67 | 0 | — | — |