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 | $7.64 | $7.82 | 120,373 | — | — |
| 1989-12-28 | $7.67 | $7.85 | 172,950 | — | — |
| 1989-12-27 | $7.64 | $7.82 | 154,041 | — | — |
| 1989-12-26 | $7.53 | $7.71 | 139,282 | — | — |
| 1989-12-22 | $7.59 | $7.76 | 454,743 | — | — |
| 1989-12-21 | $7.64 | $7.82 | 234,751 | — | — |
| 1989-12-20 | $7.81 | $7.98 | 193,243 | — | — |
| 1989-12-19 | $7.56 | $7.74 | 371,727 | — | — |
| 1989-12-18 | $7.67 | $7.85 | 94,546 | — | — |
| 1989-12-15 | $7.75 | $7.93 | 763,286 | — | — |
| 1989-12-14 | $8.21 | $8.40 | 154,502 | — | — |
| 1989-12-13 | $8.08 | $8.26 | 61,340 | — | — |
| 1989-12-12 | $8.08 | $8.26 | 89,934 | — | — |
| 1989-12-11 | $8.02 | $8.21 | 324,685 | — | — |
| 1989-12-08 | $8.02 | $8.21 | 261,962 | — | — |
| 1989-12-07 | $8.02 | $8.21 | 165,571 | — | — |
| 1989-12-06 | $8.10 | $8.29 | 157,269 | — | — |
| 1989-12-05 | $8.10 | $8.29 | 78,865 | — | — |
| 1989-12-04 | $8.29 | $8.48 | 259,194 | — | — |
| 1989-12-01 | $8.40 | $8.59 | 263,806 | — | — |
| 1989-11-30 | $8.29 | $8.48 | 79,788 | — | — |
| 1989-11-29 | $8.46 | $8.65 | 66,413 | — | — |
| 1989-11-28 | $8.54 | $8.73 | 139,744 | — | — |
| 1989-11-27 | $8.62 | $8.82 | 182,635 | — | — |
| 1989-11-24 | $8.40 | $8.59 | 46,120 | — | — |
| 1989-11-22 | $8.24 | $8.43 | 401,705 | — | — |
| 1989-11-21 | $7.86 | $8.04 | 301,625 | — | — |
| 1989-11-20 | $7.81 | $7.98 | 583,879 | — | — |
| 1989-11-17 | $7.97 | $8.15 | 408,623 | — | — |
| 1989-11-16 | $7.89 | $8.07 | 236,596 | — | — |
| 1989-11-15 | $7.72 | $7.90 | 319,612 | — | — |
| 1989-11-14 | $7.64 | $7.82 | 330,219 | — | — |
| 1989-11-13 | $7.64 | $7.82 | 505,936 | — | — |
| 1989-11-10 | $7.51 | $7.68 | 256,427 | — | — |
| 1989-11-09 | $7.53 | $7.71 | 462,584 | — | — |
| 1989-11-08 | $7.51 | $7.68 | 501,324 | — | — |
| 1989-11-07 | $7.53 | $7.71 | 467,657 | — | — |
| 1989-11-06 | $7.51 | $7.68 | 278,565 | — | — |
| 1989-11-03 | $7.97 | $8.15 | 775,738 | — | — |
| 1989-11-02 | $8.13 | $8.32 | 316,844 | — | — |
| 1989-11-01 | $8.21 | $8.40 | 416,002 | — | — |
| 1989-10-31 | $8.10 | $8.29 | 433,989 | — | — |
| 1989-10-30 | $8.05 | $8.23 | 159,575 | — | — |
| 1989-10-27 | $8.05 | $8.23 | 435,373 | — | — |
| 1989-10-26 | $8.08 | $8.26 | 409,084 | — | — |
| 1989-10-25 | $8.24 | $8.43 | 575,116 | — | — |
| 1989-10-24 | $8.29 | $8.48 | 497,174 | — | — |
| 1989-10-23 | $8.81 | $9.01 | 214,919 | — | — |
| 1989-10-20 | $8.84 | $9.04 | 414,158 | — | — |
| 1989-10-19 | $9.35 | $9.56 | 245,820 | — | — |
| 1989-10-18 | $9.27 | $9.48 | 178,946 | — | — |
| 1989-10-17 | $9.32 | $9.54 | 764,670 | — | — |
| 1989-10-16 | $9.24 | $9.45 | 614,318 | — | — |
| 1989-10-13 | $9.11 | $9.32 | 304,853 | — | — |
| 1989-10-12 | $10.11 | $10.34 | 142,511 | — | — |
| 1989-10-11 | $10.14 | $10.37 | 43,814 | — | — |
| 1989-10-10 | $10.19 | $10.42 | 78,865 | — | — |
| 1989-10-09 | $10.22 | $10.45 | 322,379 | — | — |
| 1989-10-06 | $10.11 | $10.34 | 206,618 | — | — |
| 1989-10-05 | $10.11 | $10.34 | 203,389 | — | — |
| 1989-10-04 | $10.19 | $10.42 | 362,042 | — | — |
| 1989-10-03 | $10.08 | $10.31 | 316,383 | — | — |
| 1989-10-02 | $9.92 | $10.15 | 166,954 | — | — |
| 1989-09-29 | $9.84 | $10.06 | 280,410 | — | — |
| 1989-09-28 | $9.70 | $9.93 | 132,826 | — | — |
| 1989-09-27 | $9.70 | $9.93 | 214,458 | — | — |
| 1989-09-26 | $9.81 | $10.04 | 297,474 | — | — |
| 1989-09-25 | $9.97 | $10.20 | 64,568 | — | — |
| 1989-09-22 | $10.14 | $10.37 | 208,001 | — | — |
| 1989-09-21 | $10.11 | $10.34 | 79,788 | — | — |
| 1989-09-20 | $10.19 | $10.42 | 396,171 | — | — |
| 1989-09-19 | $10.16 | $10.40 | 112,533 | — | — |
| 1989-09-18 | $10.16 | $10.40 | 332,064 | — | — |
| 1989-09-15 | $10.16 | $10.40 | 725,468 | — | — |
| 1989-09-14 | $10.08 | $10.31 | 528,535 | — | — |
| 1989-09-13 | $10.16 | $10.40 | 322,379 | — | — |
| 1989-09-12 | $10.08 | $10.31 | 157,730 | — | — |
| 1989-09-11 | $10.27 | $10.51 | 108,382 | — | — |
| 1989-09-08 | $10.38 | $10.62 | 237,057 | — | — |
| 1989-09-07 | $10.27 | $10.51 | 459,816 | — | — |
| 1989-09-06 | $10.43 | $10.67 | 293,323 | — | — |
| 1989-09-05 | $10.57 | $10.81 | 112,533 | — | — |
| 1989-09-01 | $10.62 | $10.87 | 255,044 | — | — |
| 1989-08-31 | $10.38 | $10.62 | 217,686 | — | — |
| 1989-08-30 | $10.35 | $10.59 | 186,325 | — | — |
| 1989-08-29 | $10.33 | $10.56 | 583,418 | — | — |
| 1989-08-28 | $10.30 | $10.54 | 463,045 | — | — |
| 1989-08-25 | $10.11 | $10.34 | 155,886 | — | — |
| 1989-08-24 | $10.27 | $10.51 | 158,653 | — | — |
| 1989-08-23 | $9.95 | $10.17 | 279,026 | — | — |
| 1989-08-22 | $9.97 | $10.20 | 236,596 | — | — |
| 1989-08-21 | $9.97 | $10.20 | 194,165 | — | — |
| 1989-08-18 | $10.08 | $10.31 | 180,329 | — | — |
| 1989-08-17 | $10.08 | $10.31 | 217,225 | — | — |
| 1989-08-16 | $10.14 | $10.37 | 269,802 | — | — |
| 1989-08-15 | $10.06 | $10.29 | 273,953 | — | — |
| 1989-08-14 | $10.06 | $10.29 | 489,794 | — | — |
| 1989-08-11 | $10.19 | $10.42 | 267,035 | — | — |
| 1989-08-10 | $10.14 | $10.37 | 178,023 | — | — |
| 1989-08-09 | $10.03 | $10.26 | 208,462 | — | — |
| 1989-08-08 | $10.16 | $10.40 | 456,127 | — | — |
| 1989-08-07 | $9.81 | $10.04 | 445,058 | — | — |
| 1989-08-04 | $9.65 | $9.87 | 1,203,271 | — | — |
| 1989-08-03 | $9.40 | $9.62 | 115,761 | — | — |
| 1989-08-02 | $9.54 | $9.76 | 173,872 | — | — |
| 1989-08-01 | $9.57 | $9.79 | 302,086 | — | — |
| 1989-07-31 | $9.76 | $9.98 | 191,398 | — | — |
| 1989-07-28 | $9.32 | $9.54 | 91,779 | — | — |
| 1989-07-27 | $9.24 | $9.45 | 91,779 | — | — |
| 1989-07-26 | $9.13 | $9.34 | 93,624 | — | — |
| 1989-07-25 | $9.13 | $9.34 | 135,132 | — | — |
| 1989-07-24 | $9.27 | $9.48 | 452,898 | — | — |
| 1989-07-21 | $9.32 | $9.54 | 440,446 | — | — |
| 1989-07-20 | $9.27 | $9.48 | 893,806 | — | — |
| 1989-07-19 | $9.16 | $9.37 | 722,239 | — | — |
| 1989-07-18 | $8.54 | $8.73 | 129,136 | — | — |
| 1989-07-17 | $8.54 | $8.73 | 210,307 | — | — |
| 1989-07-14 | $8.46 | $8.65 | 283,638 | — | — |
| 1989-07-13 | $8.35 | $8.54 | 199,238 | — | — |
| 1989-07-12 | $8.37 | $8.57 | 273,953 | — | — |
| 1989-07-11 | $8.43 | $8.62 | 1,192,663 | — | — |
| 1989-07-10 | $8.43 | $8.62 | 481,493 | — | — |
| 1989-07-07 | $8.40 | $8.59 | 528,535 | — | — |
| 1989-07-06 | $8.35 | $8.54 | 121,757 | — | — |
| 1989-07-05 | $8.43 | $8.62 | 71,486 | — | — |
| 1989-07-03 | $8.37 | $8.57 | 20,754 | — | — |
| 1989-06-30 | $8.40 | $8.59 | 277,181 | — | — |
| 1989-06-29 | $8.56 | $8.76 | 431,222 | — | — |
| 1989-06-28 | $8.62 | $8.82 | 297,013 | — | — |
| 1989-06-27 | $8.65 | $8.84 | 178,946 | — | — |
| 1989-06-26 | $8.62 | $8.82 | 135,593 | — | — |
| 1989-06-23 | $8.65 | $8.84 | 254,121 | — | — |
| 1989-06-22 | $8.46 | $8.65 | 199,238 | — | — |
| 1989-06-21 | $8.37 | $8.57 | 133,748 | — | — |
| 1989-06-20 | $8.35 | $8.54 | 94,085 | — | — |
| 1989-06-19 | $8.40 | $8.59 | 75,637 | — | — |
| 1989-06-16 | $8.32 | $8.51 | 471,346 | — | — |
| 1989-06-15 | $8.27 | $8.46 | 207,079 | — | — |
| 1989-06-14 | $8.32 | $8.51 | 434,450 | — | — |
| 1989-06-13 | $8.32 | $8.51 | 217,225 | — | — |
| 1989-06-12 | $8.35 | $8.54 | 105,154 | — | — |
| 1989-06-09 | $8.40 | $8.59 | 160,498 | — | — |
| 1989-06-08 | $8.27 | $8.46 | 134,209 | — | — |
| 1989-06-07 | $8.27 | $8.46 | 1,136,397 | — | — |
| 1989-06-06 | $8.27 | $8.46 | 152,657 | — | — |
| 1989-06-05 | $8.24 | $8.43 | 166,032 | — | — |
| 1989-06-02 | $8.32 | $8.51 | 217,225 | — | — |
| 1989-06-01 | $8.29 | $8.48 | 247,664 | — | — |
| 1989-05-31 | $8.29 | $8.48 | 178,023 | — | — |
| 1989-05-30 | $8.27 | $8.46 | 355,124 | — | — |
| 1989-05-26 | $8.27 | $8.46 | 313,155 | — | — |
| 1989-05-25 | $8.16 | $8.34 | 59,956 | — | — |
| 1989-05-24 | $8.13 | $8.32 | 65,952 | — | — |
| 1989-05-23 | $8.05 | $8.23 | 231,522 | — | — |
| 1989-05-22 | $8.24 | $8.43 | 245,820 | — | — |
| 1989-05-19 | $8.27 | $8.46 | 314,077 | — | — |
| 1989-05-18 | $8.24 | $8.43 | 227,833 | — | — |
| 1989-05-17 | $8.13 | $8.32 | 99,619 | — | — |
| 1989-05-16 | $7.97 | $8.15 | 109,766 | — | — |
| 1989-05-15 | $7.97 | $8.15 | 94,546 | — | — |
| 1989-05-12 | $7.94 | $8.12 | 172,950 | — | — |
| 1989-05-11 | $7.83 | $8.01 | 57,189 | — | — |
| 1989-05-10 | $7.86 | $8.04 | 105,615 | — | — |
| 1989-05-09 | $7.83 | $8.01 | 122,218 | — | — |
| 1989-05-08 | $7.94 | $8.12 | 64,568 | — | — |
| 1989-05-05 | $8.05 | $8.23 | 160,498 | — | — |
| 1989-05-04 | $8.08 | $8.26 | 210,768 | — | — |
| 1989-05-03 | $8.08 | $8.26 | 162,804 | — | — |
| 1989-05-02 | $7.89 | $8.07 | 441,368 | — | — |
| 1989-05-01 | $7.70 | $7.87 | 85,783 | — | — |
| 1989-04-28 | $7.81 | $7.98 | 185,864 | — | — |
| 1989-04-27 | $7.78 | $7.96 | 163,265 | — | — |
| 1989-04-26 | $7.75 | $7.93 | 212,152 | — | — |
| 1989-04-25 | $7.67 | $7.85 | 155,424 | — | — |
| 1989-04-24 | $7.64 | $7.82 | 74,714 | — | — |
| 1989-04-21 | $7.83 | $8.01 | 133,748 | — | — |
| 1989-04-20 | $7.78 | $7.96 | 225,527 | — | — |
| 1989-04-19 | $7.59 | $7.76 | 923,784 | — | — |
| 1989-04-18 | $7.78 | $7.96 | 210,768 | — | — |
| 1989-04-17 | $7.75 | $7.93 | 506,859 | — | — |
| 1989-04-14 | $7.81 | $7.98 | 362,503 | — | — |
| 1989-04-13 | $7.51 | $7.68 | 493,945 | — | — |
| 1989-04-12 | $7.37 | $7.54 | 845,841 | — | — |
| 1989-04-11 | $7.29 | $7.46 | 601,405 | — | — |
| 1989-04-10 | $7.21 | $7.37 | 525,768 | — | — |
| 1989-04-07 | $7.29 | $7.46 | 155,424 | — | — |
| 1989-04-06 | $7.37 | $7.54 | 165,110 | — | — |
| 1989-04-05 | $7.40 | $7.57 | 128,214 | — | — |
| 1989-04-04 | $7.40 | $7.57 | 169,260 | — | — |
| 1989-04-03 | $7.45 | $7.62 | 185,864 | — | — |
| 1989-03-31 | $7.37 | $7.54 | 82,555 | — | — |
| 1989-03-30 | $7.48 | $7.65 | 136,515 | — | — |
| 1989-03-29 | $7.53 | $7.71 | 138,360 | — | — |
| 1989-03-28 | $7.51 | $7.68 | 106,537 | — | — |
| 1989-03-27 | $7.48 | $7.65 | 109,304 | — | — |
| 1989-03-23 | $7.37 | $7.54 | 331,142 | — | — |
| 1989-03-22 | $7.62 | $7.79 | 228,755 | — | — |
| 1989-03-21 | $7.72 | $7.90 | 163,726 | — | — |
| 1989-03-20 | $7.72 | $7.90 | 181,713 | — | — |
| 1989-03-17 | $7.72 | $7.90 | 310,388 | — | — |
| 1989-03-16 | $8.00 | $8.18 | 99,619 | — | — |
| 1989-03-15 | $8.00 | $8.18 | 200,622 | — | — |
| 1989-03-14 | $7.94 | $8.12 | 110,227 | — | — |
| 1989-03-13 | $8.00 | $8.18 | 343,133 | — | — |
| 1989-03-10 | $7.91 | $8.10 | 246,742 | — | — |
| 1989-03-09 | $8.02 | $8.21 | 181,713 | — | — |
| 1989-03-08 | $7.94 | $8.12 | 552,979 | — | — |
| 1989-03-07 | $7.89 | $8.07 | 158,653 | — | — |
| 1989-03-06 | $7.97 | $8.15 | 346,822 | — | — |
| 1989-03-03 | $8.08 | $8.26 | 169,260 | — | — |
| 1989-03-02 | $8.10 | $8.29 | 1,034,933 | — | — |
| 1989-03-01 | $8.16 | $8.34 | 458,433 | — | — |
| 1989-02-28 | $8.24 | $8.43 | 235,212 | — | — |
| 1989-02-27 | $8.10 | $8.29 | 180,790 | — | — |
| 1989-02-24 | $8.10 | $8.29 | 283,638 | — | — |
| 1989-02-23 | $8.19 | $8.37 | 112,072 | — | — |
| 1989-02-22 | $8.10 | $8.29 | 344,978 | — | — |
| 1989-02-21 | $8.27 | $8.46 | 161,420 | — | — |
| 1989-02-17 | $8.37 | $8.57 | 209,385 | — | — |
| 1989-02-16 | $8.19 | $8.37 | 209,385 | — | — |
| 1989-02-15 | $8.08 | $8.26 | 112,994 | — | — |
| 1989-02-14 | $8.00 | $8.18 | 472,269 | — | — |
| 1989-02-13 | $7.91 | $8.10 | 101,925 | — | — |
| 1989-02-10 | $7.89 | $8.07 | 593,103 | — | — |
| 1989-02-09 | $8.05 | $8.23 | 135,593 | — | — |
| 1989-02-08 | $8.21 | $8.40 | 213,997 | — | — |
| 1989-02-07 | $8.10 | $8.29 | 153,580 | — | — |
| 1989-02-06 | $8.08 | $8.26 | 176,640 | — | — |
| 1989-02-03 | $8.08 | $8.26 | 263,345 | — | — |
| 1989-02-02 | $7.81 | $7.98 | 410,007 | — | — |
| 1989-02-01 | $8.05 | $8.23 | 213,536 | — | — |
| 1989-01-31 | $7.91 | $8.10 | 230,600 | — | — |
| 1989-01-30 | $7.86 | $8.04 | 142,511 | — | — |
| 1989-01-27 | $7.89 | $8.07 | 278,104 | — | — |
| 1989-01-26 | $7.75 | $7.93 | 426,149 | — | — |
| 1989-01-25 | $7.78 | $7.96 | 290,556 | — | — |
| 1989-01-24 | $7.67 | $7.85 | 235,212 | — | — |
| 1989-01-23 | $7.53 | $7.71 | 372,650 | — | — |
| 1989-01-20 | $7.37 | $7.54 | 197,855 | — | — |
| 1989-01-19 | $7.43 | $7.60 | 567,737 | — | — |
| 1989-01-18 | $7.05 | $7.21 | 266,112 | — | — |
| 1989-01-17 | $6.97 | $7.13 | 112,994 | — | — |
| 1989-01-16 | $6.94 | $7.10 | 89,473 | — | — |
| 1989-01-13 | $6.97 | $7.13 | 70,102 | — | — |
| 1989-01-12 | $6.97 | $7.13 | 216,764 | — | — |
| 1989-01-11 | $6.94 | $7.10 | 56,266 | — | — |
| 1989-01-10 | $6.99 | $7.15 | 149,890 | — | — |
| 1989-01-09 | $6.97 | $7.13 | 116,222 | — | — |
| 1989-01-06 | $7.02 | $7.18 | 523,462 | — | — |
| 1989-01-05 | $7.16 | $7.32 | 142,972 | — | — |
| 1989-01-04 | $7.02 | $7.18 | 178,023 | — | — |
| 1989-01-03 | $6.91 | $7.07 | 309,926 | — | — |