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
- 1980-06-18 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 | $6.00 | $6.12 | 1,950 | — | — |
| 1989-12-28 | $6.00 | $6.12 | 3,750 | — | — |
| 1989-12-27 | $6.00 | $6.12 | 900 | — | — |
| 1989-12-26 | $6.00 | $6.12 | 8,550 | — | — |
| 1989-12-22 | $6.08 | $6.20 | 20,550 | — | — |
| 1989-12-21 | $6.08 | $6.20 | 8,700 | — | — |
| 1989-12-20 | $6.00 | $6.12 | 25,050 | — | — |
| 1989-12-19 | $6.08 | $6.20 | 27,150 | — | — |
| 1989-12-18 | $6.08 | $6.20 | 19,050 | — | — |
| 1989-12-15 | $6.08 | $6.20 | 2,700 | — | — |
| 1989-12-14 | $6.08 | $6.20 | 2,850 | — | — |
| 1989-12-13 | $6.08 | $6.20 | 1,950 | — | — |
| 1989-12-12 | $6.17 | $6.29 | 6,150 | — | — |
| 1989-12-11 | $6.17 | $6.29 | 450 | — | — |
| 1989-12-08 | $6.25 | $6.37 | 8,400 | — | — |
| 1989-12-07 | $6.08 | $6.20 | 12,450 | — | — |
| 1989-12-06 | $6.08 | $6.20 | 3,150 | — | — |
| 1989-12-05 | $6.17 | $6.29 | 6,150 | — | — |
| 1989-12-04 | $6.17 | $6.29 | 5,100 | — | — |
| 1989-12-01 | $6.08 | $6.20 | 7,800 | — | — |
| 1989-11-30 | $6.33 | $6.46 | 5,700 | — | — |
| 1989-11-29 | $6.33 | $6.46 | 3,900 | — | — |
| 1989-11-28 | $6.50 | $6.63 | 3,450 | — | — |
| 1989-11-27 | $6.42 | $6.54 | 3,750 | — | — |
| 1989-11-24 | $6.50 | $6.63 | 1,500 | — | — |
| 1989-11-22 | $6.50 | $6.63 | 0 | — | — |
| 1989-11-21 | $6.50 | $6.63 | 3,000 | — | — |
| 1989-11-20 | $6.50 | $6.63 | 7,500 | — | — |
| 1989-11-17 | $6.58 | $6.71 | 1,050 | — | — |
| 1989-11-16 | $6.58 | $6.71 | 1,800 | — | — |
| 1989-11-15 | $6.67 | $6.80 | 3,750 | — | — |
| 1989-11-14 | $6.83 | $6.97 | 18,300 | — | — |
| 1989-11-13 | $6.83 | $6.97 | 4,800 | — | — |
| 1989-11-10 | $6.83 | $6.97 | 7,800 | — | — |
| 1989-11-09 | $7.00 | $7.14 | 150 | — | — |
| 1989-11-08 | $7.08 | $7.22 | 15,750 | — | — |
| 1989-11-07 | $7.08 | $7.22 | 0 | — | — |
| 1989-11-06 | $7.08 | $7.22 | 7,500 | — | — |
| 1989-11-03 | $7.17 | $7.31 | 15,450 | — | — |
| 1989-11-02 | $7.17 | $7.31 | 11,400 | — | — |
| 1989-11-01 | $7.17 | $7.31 | 1,650 | — | — |
| 1989-10-31 | $7.25 | $7.39 | 3,150 | — | — |
| 1989-10-30 | $7.17 | $7.31 | 0 | — | — |
| 1989-10-27 | $7.17 | $7.31 | 2,400 | — | — |
| 1989-10-26 | $7.17 | $7.31 | 0 | — | — |
| 1989-10-25 | $7.17 | $7.31 | 4,800 | — | — |
| 1989-10-24 | $7.00 | $7.14 | 2,850 | — | — |
| 1989-10-23 | $7.00 | $7.14 | 1,800 | — | — |
| 1989-10-20 | $7.08 | $7.22 | 2,100 | — | — |
| 1989-10-19 | $7.00 | $7.14 | 7,500 | — | — |
| 1989-10-18 | $7.00 | $7.14 | 1,800 | — | — |
| 1989-10-17 | $7.00 | $7.14 | 110,250 | — | — |
| 1989-10-16 | $7.00 | $7.14 | 27,900 | — | — |
| 1989-10-13 | $7.08 | $7.22 | 5,400 | — | — |
| 1989-10-12 | $7.17 | $7.31 | 5,250 | — | — |
| 1989-10-11 | $7.17 | $7.31 | 2,850 | — | — |
| 1989-10-10 | $7.25 | $7.39 | 1,050 | — | — |
| 1989-10-09 | $7.33 | $7.48 | 0 | — | — |
| 1989-10-06 | $7.33 | $7.48 | 3,000 | — | — |
| 1989-10-05 | $7.17 | $7.31 | 12,750 | — | — |
| 1989-10-04 | $7.17 | $7.31 | 5,250 | — | — |
| 1989-10-03 | $7.08 | $7.22 | 7,200 | — | — |
| 1989-10-02 | $7.25 | $7.39 | 3,450 | — | — |
| 1989-09-29 | $7.08 | $7.22 | 1,650 | — | — |
| 1989-09-28 | $7.17 | $7.31 | 12,300 | — | — |
| 1989-09-27 | $7.17 | $7.31 | 7,350 | — | — |
| 1989-09-26 | $7.08 | $7.22 | 3,300 | — | — |
| 1989-09-25 | $7.00 | $7.14 | 1,500 | — | — |
| 1989-09-22 | $6.92 | $7.05 | 80,700 | — | — |
| 1989-09-21 | $7.00 | $7.14 | 21,900 | — | — |
| 1989-09-20 | $7.00 | $7.14 | 1,350 | — | — |
| 1989-09-19 | $7.00 | $7.14 | 6,300 | — | — |
| 1989-09-18 | $6.92 | $7.05 | 7,350 | — | — |
| 1989-09-15 | $7.17 | $7.31 | 5,700 | — | — |
| 1989-09-14 | $7.33 | $7.48 | 13,950 | — | — |
| 1989-09-13 | $7.00 | $7.14 | 1,500 | — | — |
| 1989-09-12 | $7.00 | $7.14 | 1,350 | — | — |
| 1989-09-11 | $7.00 | $7.14 | 25,800 | — | — |
| 1989-09-08 | $7.08 | $7.22 | 10,350 | — | — |
| 1989-09-07 | $7.00 | $7.14 | 4,950 | — | — |
| 1989-09-06 | $7.08 | $7.22 | 5,100 | — | — |
| 1989-09-05 | $7.00 | $7.14 | 2,550 | — | — |
| 1989-09-01 | $7.08 | $7.22 | 3,300 | — | — |
| 1989-08-31 | $7.08 | $7.22 | 6,150 | — | — |
| 1989-08-30 | $7.08 | $7.22 | 3,000 | — | — |
| 1989-08-29 | $7.17 | $7.31 | 3,300 | — | — |
| 1989-08-28 | $7.25 | $7.39 | 6,900 | — | — |
| 1989-08-25 | $7.17 | $7.31 | 3,150 | — | — |
| 1989-08-24 | $7.17 | $7.31 | 18,300 | — | — |
| 1989-08-23 | $7.17 | $7.31 | 1,200 | — | — |
| 1989-08-22 | $7.25 | $7.39 | 0 | — | — |
| 1989-08-21 | $7.25 | $7.39 | 450 | — | — |
| 1989-08-18 | $7.25 | $7.39 | 4,050 | — | — |
| 1989-08-17 | $7.17 | $7.31 | 12,900 | — | — |
| 1989-08-16 | $7.25 | $7.39 | 8,850 | — | — |
| 1989-08-15 | $7.42 | $7.56 | 39,300 | — | — |
| 1989-08-14 | $7.25 | $7.39 | 2,700 | — | — |
| 1989-08-11 | $7.17 | $7.31 | 6,450 | — | — |
| 1989-08-10 | $7.17 | $7.31 | 12,900 | — | — |
| 1989-08-09 | $7.25 | $7.39 | 17,250 | — | — |
| 1989-08-08 | $7.42 | $7.56 | 13,500 | — | — |
| 1989-08-07 | $7.67 | $7.82 | 1,200 | — | — |
| 1989-08-04 | $7.67 | $7.82 | 49,350 | — | — |
| 1989-08-03 | $8.00 | $8.16 | 122,400 | — | — |
| 1989-08-02 | $7.17 | $7.31 | 2,250 | — | — |
| 1989-08-01 | $7.25 | $7.39 | 3,900 | — | — |
| 1989-07-31 | $7.42 | $7.56 | 41,250 | — | — |
| 1989-07-28 | $7.00 | $7.14 | 600 | — | — |
| 1989-07-27 | $7.08 | $7.22 | 12,150 | — | — |
| 1989-07-26 | $6.92 | $7.05 | 7,500 | — | — |
| 1989-07-25 | $6.92 | $7.05 | 5,250 | — | — |
| 1989-07-24 | $7.00 | $7.14 | 600 | — | — |
| 1989-07-21 | $7.00 | $7.14 | 59,550 | — | — |
| 1989-07-20 | $7.00 | $7.14 | 2,700 | — | — |
| 1989-07-19 | $7.08 | $7.22 | 900 | — | — |
| 1989-07-18 | $7.00 | $7.14 | 1,050 | — | — |
| 1989-07-17 | $7.08 | $7.22 | 300 | — | — |
| 1989-07-14 | $7.00 | $7.14 | 2,850 | — | — |
| 1989-07-13 | $7.00 | $7.14 | 3,450 | — | — |
| 1989-07-12 | $7.00 | $7.14 | 4,800 | — | — |
| 1989-07-11 | $6.92 | $7.05 | 450 | — | — |
| 1989-07-10 | $7.00 | $7.14 | 2,100 | — | — |
| 1989-07-07 | $6.83 | $6.97 | 1,350 | — | — |
| 1989-07-06 | $6.83 | $6.97 | 1,650 | — | — |
| 1989-07-05 | $6.83 | $6.97 | 2,400 | — | — |
| 1989-07-03 | $6.92 | $7.05 | 1,200 | — | — |
| 1989-06-30 | $6.92 | $7.05 | 300 | — | — |
| 1989-06-29 | $6.92 | $7.05 | 38,400 | — | — |
| 1989-06-28 | $6.92 | $7.05 | 450 | — | — |
| 1989-06-27 | $7.00 | $7.14 | 11,850 | — | — |
| 1989-06-26 | $6.67 | $6.80 | 1,950 | — | — |
| 1989-06-23 | $6.67 | $6.80 | 2,550 | — | — |
| 1989-06-22 | $6.42 | $6.54 | 3,000 | — | — |
| 1989-06-21 | $6.42 | $6.54 | 0 | — | — |
| 1989-06-20 | $6.42 | $6.54 | 7,350 | — | — |
| 1989-06-19 | $6.42 | $6.54 | 3,450 | — | — |
| 1989-06-16 | $6.50 | $6.63 | 1,350 | — | — |
| 1989-06-15 | $6.58 | $6.71 | 1,050 | — | — |
| 1989-06-14 | $6.67 | $6.80 | 6,300 | — | — |
| 1989-06-13 | $6.67 | $6.80 | 5,250 | — | — |
| 1989-06-12 | $6.67 | $6.80 | 2,100 | — | — |
| 1989-06-09 | $6.83 | $6.97 | 4,950 | — | — |
| 1989-06-08 | $6.67 | $6.80 | 11,850 | — | — |
| 1989-06-07 | $6.25 | $6.37 | 5,400 | — | — |
| 1989-06-06 | $6.25 | $6.37 | 7,650 | — | — |
| 1989-06-05 | $6.33 | $6.46 | 2,550 | — | — |
| 1989-06-02 | $6.50 | $6.63 | 12,900 | — | — |
| 1989-06-01 | $6.67 | $6.80 | 2,100 | — | — |
| 1989-05-31 | $6.67 | $6.80 | 7,950 | — | — |
| 1989-05-30 | $6.67 | $6.80 | 900 | — | — |
| 1989-05-26 | $6.58 | $6.71 | 16,950 | — | — |
| 1989-05-25 | $6.67 | $6.80 | 15,300 | — | — |
| 1989-05-24 | $6.58 | $6.71 | 8,100 | — | — |
| 1989-05-23 | $6.75 | $6.88 | 1,050 | — | — |
| 1989-05-22 | $6.75 | $6.88 | 3,300 | — | — |
| 1989-05-19 | $6.83 | $6.97 | 2,700 | — | — |
| 1989-05-18 | $6.75 | $6.88 | 50,100 | — | — |
| 1989-05-17 | $6.75 | $6.88 | 7,350 | — | — |
| 1989-05-16 | $6.83 | $6.97 | 7,800 | — | — |
| 1989-05-15 | $6.92 | $7.05 | 600 | — | — |
| 1989-05-12 | $6.92 | $7.05 | 300 | — | — |
| 1989-05-11 | $7.00 | $7.14 | 3,000 | — | — |
| 1989-05-10 | $6.83 | $6.97 | 16,200 | — | — |
| 1989-05-09 | $6.83 | $6.97 | 14,550 | — | — |
| 1989-05-08 | $6.83 | $6.97 | 4,650 | — | — |
| 1989-05-05 | $7.08 | $7.22 | 750 | — | — |
| 1989-05-04 | $7.08 | $7.22 | 4,500 | — | — |
| 1989-05-03 | $7.33 | $7.48 | 30,600 | — | — |
| 1989-05-02 | $7.33 | $7.48 | 7,950 | — | — |
| 1989-05-01 | $7.50 | $7.65 | 3,900 | — | — |
| 1989-04-28 | $7.58 | $7.73 | 6,600 | — | — |
| 1989-04-27 | $7.67 | $7.82 | 2,700 | — | — |
| 1989-04-26 | $7.83 | $7.99 | 5,400 | — | — |
| 1989-04-25 | $7.83 | $7.99 | 7,200 | — | — |
| 1989-04-24 | $7.83 | $7.99 | 750 | — | — |
| 1989-04-21 | $7.92 | $8.07 | 1,950 | — | — |
| 1989-04-20 | $7.75 | $7.90 | 10,050 | — | — |
| 1989-04-19 | $7.83 | $7.99 | 16,050 | — | — |
| 1989-04-18 | $7.83 | $7.99 | 21,150 | — | — |
| 1989-04-17 | $7.67 | $7.82 | 26,850 | — | — |
| 1989-04-14 | $8.00 | $8.16 | 83,100 | — | — |
| 1989-04-13 | $7.75 | $7.90 | 38,100 | — | — |
| 1989-04-12 | $7.25 | $7.39 | 55,200 | — | — |
| 1989-04-11 | $7.00 | $7.14 | 3,900 | — | — |
| 1989-04-10 | $6.92 | $7.05 | 15,300 | — | — |
| 1989-04-07 | $6.75 | $6.88 | 3,300 | — | — |
| 1989-04-06 | $6.92 | $7.05 | 6,750 | — | — |
| 1989-04-05 | $7.00 | $7.14 | 2,100 | — | — |
| 1989-04-04 | $7.08 | $7.22 | 19,800 | — | — |
| 1989-04-03 | $7.08 | $7.22 | 65,400 | — | — |
| 1989-03-31 | $7.08 | $7.22 | 2,250 | — | — |
| 1989-03-30 | $6.92 | $7.05 | 1,200 | — | — |
| 1989-03-29 | $7.00 | $7.14 | 9,450 | — | — |
| 1989-03-28 | $6.92 | $7.05 | 10,050 | — | — |
| 1989-03-27 | $6.92 | $7.05 | 450 | — | — |
| 1989-03-23 | $7.00 | $7.14 | 21,450 | — | — |
| 1989-03-22 | $7.00 | $7.14 | 30,150 | — | — |
| 1989-03-21 | $6.75 | $6.88 | 69,450 | — | — |
| 1989-03-20 | $6.50 | $6.63 | 70,200 | — | — |
| 1989-03-17 | $6.42 | $6.54 | 15,750 | — | — |
| 1989-03-16 | $6.58 | $6.71 | 18,150 | — | — |
| 1989-03-15 | $6.83 | $6.97 | 3,900 | — | — |
| 1989-03-14 | $6.83 | $6.97 | 49,350 | — | — |
| 1989-03-13 | $6.75 | $6.88 | 18,900 | — | — |
| 1989-03-10 | $6.92 | $7.05 | 37,950 | — | — |
| 1989-03-09 | $6.92 | $7.05 | 46,200 | — | — |
| 1989-03-08 | $6.67 | $6.80 | 230,850 | — | — |
| 1989-03-07 | $6.67 | $6.80 | 19,950 | — | — |
| 1989-03-06 | $7.00 | $7.14 | 97,500 | — | — |
| 1989-03-03 | $6.67 | $6.80 | 26,700 | — | — |
| 1989-03-02 | $6.50 | $6.63 | 85,350 | — | — |
| 1989-03-01 | $6.58 | $6.71 | 16,500 | — | — |
| 1989-02-28 | $6.25 | $6.37 | 16,050 | — | — |
| 1989-02-27 | $6.17 | $6.29 | 48,450 | — | — |
| 1989-02-24 | $6.00 | $6.12 | 58,500 | — | — |
| 1989-02-23 | $6.08 | $6.20 | 56,700 | — | — |
| 1989-02-22 | $6.17 | $6.29 | 10,650 | — | — |
| 1989-02-21 | $6.17 | $6.29 | 0 | — | — |
| 1989-02-17 | $6.17 | $6.29 | 10,950 | — | — |
| 1989-02-16 | $6.33 | $6.46 | 11,250 | — | — |
| 1989-02-15 | $6.25 | $6.37 | 11,400 | — | — |
| 1989-02-14 | $6.25 | $6.37 | 18,600 | — | — |
| 1989-02-13 | $6.17 | $6.29 | 6,900 | — | — |
| 1989-02-10 | $6.33 | $6.46 | 1,200 | — | — |
| 1989-02-09 | $6.33 | $6.46 | 0 | — | — |
| 1989-02-08 | $6.33 | $6.46 | 7,050 | — | — |
| 1989-02-07 | $6.33 | $6.46 | 5,850 | — | — |
| 1989-02-06 | $6.33 | $6.46 | 3,300 | — | — |
| 1989-02-03 | $6.42 | $6.54 | 1,050 | — | — |
| 1989-02-02 | $6.42 | $6.54 | 1,650 | — | — |
| 1989-02-01 | $6.50 | $6.63 | 4,050 | — | — |
| 1989-01-31 | $6.50 | $6.63 | 11,250 | — | — |
| 1989-01-30 | $6.67 | $6.80 | 2,100 | — | — |
| 1989-01-27 | $6.83 | $6.97 | 21,750 | — | — |
| 1989-01-26 | $6.75 | $6.88 | 31,350 | — | — |
| 1989-01-25 | $6.75 | $6.88 | 68,550 | — | — |
| 1989-01-24 | $6.83 | $6.97 | 7,950 | — | — |
| 1989-01-23 | $6.83 | $6.97 | 3,450 | — | — |
| 1989-01-20 | $6.92 | $7.05 | 3,000 | — | — |
| 1989-01-19 | $6.83 | $6.97 | 5,400 | — | — |
| 1989-01-18 | $6.83 | $6.97 | 13,050 | — | — |
| 1989-01-17 | $6.92 | $7.05 | 12,150 | — | — |
| 1989-01-16 | $7.00 | $7.14 | 5,250 | — | — |
| 1989-01-13 | $7.00 | $7.14 | 30,900 | — | — |
| 1989-01-12 | $6.83 | $6.97 | 38,400 | — | — |
| 1989-01-11 | $6.67 | $6.80 | 75,300 | — | — |
| 1989-01-10 | $6.67 | $6.80 | 21,000 | — | — |
| 1989-01-09 | $6.75 | $6.88 | 27,150 | — | — |
| 1989-01-06 | $6.83 | $6.97 | 20,250 | — | — |
| 1989-01-05 | $6.75 | $6.88 | 36,150 | — | — |
| 1989-01-04 | $6.92 | $7.05 | 4,650 | — | — |
| 1989-01-03 | $6.92 | $7.05 | 45,000 | — | — |