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 | $7.14 | $7.76 | 28,350 | — | — |
| 1989-12-28 | $6.92 | $7.52 | 10,350 | — | — |
| 1989-12-27 | $6.89 | $7.49 | 41,400 | — | — |
| 1989-12-26 | $6.64 | $7.22 | 4,050 | — | — |
| 1989-12-22 | $6.67 | $7.25 | 4,050 | — | — |
| 1989-12-21 | $6.67 | $7.25 | 18,000 | — | — |
| 1989-12-20 | $6.67 | $7.25 | 56,700 | — | — |
| 1989-12-19 | $6.58 | $7.16 | 34,200 | — | — |
| 1989-12-18 | $6.44 | $7.01 | 28,350 | — | — |
| 1989-12-15 | $6.50 | $7.07 | 74,700 | — | — |
| 1989-12-14 | $6.78 | $7.37 | 56,250 | — | — |
| 1989-12-13 | $6.64 | $7.22 | 135,450 | — | — |
| 1989-12-12 | $6.39 | $6.95 | 112,050 | — | — |
| 1989-12-11 | $6.31 | $6.86 | 153,900 | — | — |
| 1989-12-08 | $6.39 | $6.90 | 48,600 | — | — |
| 1989-12-07 | $6.25 | $6.75 | 26,100 | — | — |
| 1989-12-06 | $6.25 | $6.75 | 31,050 | — | — |
| 1989-12-05 | $6.28 | $6.78 | 31,500 | — | — |
| 1989-12-04 | $6.33 | $6.84 | 18,450 | — | — |
| 1989-12-01 | $6.33 | $6.84 | 23,400 | — | — |
| 1989-11-30 | $6.33 | $6.84 | 7,650 | — | — |
| 1989-11-29 | $6.39 | $6.90 | 11,700 | — | — |
| 1989-11-28 | $6.42 | $6.93 | 15,300 | — | — |
| 1989-11-27 | $6.33 | $6.84 | 9,450 | — | — |
| 1989-11-24 | $6.36 | $6.87 | 3,600 | — | — |
| 1989-11-22 | $6.39 | $6.90 | 97,650 | — | — |
| 1989-11-21 | $6.28 | $6.78 | 51,300 | — | — |
| 1989-11-20 | $6.33 | $6.84 | 30,600 | — | — |
| 1989-11-17 | $6.50 | $7.02 | 91,350 | — | — |
| 1989-11-16 | $6.42 | $6.93 | 53,550 | — | — |
| 1989-11-15 | $6.25 | $6.75 | 17,550 | — | — |
| 1989-11-14 | $6.28 | $6.78 | 16,650 | — | — |
| 1989-11-13 | $6.28 | $6.78 | 8,550 | — | — |
| 1989-11-10 | $6.22 | $6.72 | 5,850 | — | — |
| 1989-11-09 | $6.14 | $6.63 | 93,150 | — | — |
| 1989-11-08 | $6.17 | $6.66 | 139,950 | — | — |
| 1989-11-07 | $5.97 | $6.45 | 106,650 | — | — |
| 1989-11-06 | $5.97 | $6.45 | 68,850 | — | — |
| 1989-11-03 | $6.06 | $6.54 | 79,200 | — | — |
| 1989-11-02 | $6.11 | $6.60 | 68,400 | — | — |
| 1989-11-01 | $6.11 | $6.60 | 18,450 | — | — |
| 1989-10-31 | $6.17 | $6.66 | 64,800 | — | — |
| 1989-10-30 | $6.28 | $6.78 | 40,500 | — | — |
| 1989-10-27 | $6.06 | $6.54 | 281,250 | — | — |
| 1989-10-26 | $6.11 | $6.60 | 73,800 | — | — |
| 1989-10-25 | $6.14 | $6.63 | 54,900 | — | — |
| 1989-10-24 | $6.11 | $6.60 | 48,150 | — | — |
| 1989-10-23 | $6.14 | $6.63 | 27,450 | — | — |
| 1989-10-20 | $6.19 | $6.69 | 32,400 | — | — |
| 1989-10-19 | $6.19 | $6.69 | 81,900 | — | — |
| 1989-10-18 | $6.08 | $6.57 | 44,100 | — | — |
| 1989-10-17 | $6.08 | $6.57 | 44,100 | — | — |
| 1989-10-16 | $6.06 | $6.54 | 106,650 | — | — |
| 1989-10-13 | $6.19 | $6.69 | 110,250 | — | — |
| 1989-10-12 | $6.39 | $6.90 | 5,400 | — | — |
| 1989-10-11 | $6.36 | $6.87 | 98,550 | — | — |
| 1989-10-10 | $6.31 | $6.81 | 35,550 | — | — |
| 1989-10-09 | $6.31 | $6.81 | 2,700 | — | — |
| 1989-10-06 | $6.31 | $6.81 | 107,550 | — | — |
| 1989-10-05 | $6.22 | $6.72 | 36,000 | — | — |
| 1989-10-04 | $6.19 | $6.69 | 7,200 | — | — |
| 1989-10-03 | $6.19 | $6.69 | 42,750 | — | — |
| 1989-10-02 | $6.19 | $6.69 | 29,250 | — | — |
| 1989-09-29 | $6.19 | $6.69 | 24,750 | — | — |
| 1989-09-28 | $6.17 | $6.66 | 14,850 | — | — |
| 1989-09-27 | $6.14 | $6.63 | 11,700 | — | — |
| 1989-09-26 | $6.14 | $6.63 | 9,000 | — | — |
| 1989-09-25 | $6.06 | $6.54 | 305,100 | — | — |
| 1989-09-22 | $6.06 | $6.54 | 42,750 | — | — |
| 1989-09-21 | $6.00 | $6.48 | 39,150 | — | — |
| 1989-09-20 | $6.11 | $6.60 | 30,600 | — | — |
| 1989-09-19 | $6.19 | $6.69 | 9,900 | — | — |
| 1989-09-18 | $6.22 | $6.72 | 64,800 | — | — |
| 1989-09-15 | $6.31 | $6.81 | 17,100 | — | — |
| 1989-09-14 | $6.31 | $6.81 | 22,050 | — | — |
| 1989-09-13 | $6.36 | $6.87 | 26,550 | — | — |
| 1989-09-12 | $6.39 | $6.90 | 32,400 | — | — |
| 1989-09-11 | $6.44 | $6.96 | 121,950 | — | — |
| 1989-09-08 | $6.44 | $6.96 | 27,900 | — | — |
| 1989-09-07 | $6.44 | $6.96 | 314,100 | — | — |
| 1989-09-06 | $6.47 | $6.99 | 130,050 | — | — |
| 1989-09-05 | $6.47 | $6.99 | 189,900 | — | — |
| 1989-09-01 | $6.44 | $6.96 | 46,800 | — | — |
| 1989-08-31 | $6.42 | $6.93 | 76,500 | — | — |
| 1989-08-30 | $6.36 | $6.87 | 82,800 | — | — |
| 1989-08-29 | $6.39 | $6.90 | 56,250 | — | — |
| 1989-08-28 | $6.25 | $6.75 | 73,800 | — | — |
| 1989-08-25 | $6.11 | $6.60 | 78,300 | — | — |
| 1989-08-24 | $5.97 | $6.45 | 10,350 | — | — |
| 1989-08-23 | $5.97 | $6.45 | 58,500 | — | — |
| 1989-08-22 | $6.03 | $6.51 | 27,450 | — | — |
| 1989-08-21 | $6.06 | $6.54 | 18,450 | — | — |
| 1989-08-18 | $6.06 | $6.54 | 39,150 | — | — |
| 1989-08-17 | $6.00 | $6.48 | 34,200 | — | — |
| 1989-08-16 | $6.00 | $6.48 | 54,000 | — | — |
| 1989-08-15 | $6.06 | $6.54 | 91,350 | — | — |
| 1989-08-14 | $5.89 | $6.36 | 27,000 | — | — |
| 1989-08-11 | $5.92 | $6.34 | 38,250 | — | — |
| 1989-08-10 | $5.94 | $6.37 | 47,700 | — | — |
| 1989-08-09 | $5.97 | $6.40 | 32,850 | — | — |
| 1989-08-08 | $5.97 | $6.40 | 166,050 | — | — |
| 1989-08-07 | $6.03 | $6.46 | 21,600 | — | — |
| 1989-08-04 | $6.06 | $6.49 | 30,150 | — | — |
| 1989-08-03 | $6.03 | $6.46 | 100,350 | — | — |
| 1989-08-02 | $6.00 | $6.43 | 15,750 | — | — |
| 1989-08-01 | $6.00 | $6.43 | 45,450 | — | — |
| 1989-07-31 | $5.97 | $6.40 | 16,200 | — | — |
| 1989-07-28 | $5.97 | $6.40 | 32,850 | — | — |
| 1989-07-27 | $6.00 | $6.43 | 62,100 | — | — |
| 1989-07-26 | $6.00 | $6.43 | 69,750 | — | — |
| 1989-07-25 | $5.78 | $6.19 | 52,200 | — | — |
| 1989-07-24 | $5.67 | $6.07 | 62,550 | — | — |
| 1989-07-21 | $5.61 | $6.01 | 149,850 | — | — |
| 1989-07-20 | $5.61 | $6.01 | 227,250 | — | — |
| 1989-07-19 | $5.56 | $5.95 | 86,400 | — | — |
| 1989-07-18 | $5.56 | $5.95 | 60,300 | — | — |
| 1989-07-17 | $5.53 | $5.92 | 153,900 | — | — |
| 1989-07-14 | $5.56 | $5.95 | 85,050 | — | — |
| 1989-07-13 | $5.56 | $5.95 | 32,400 | — | — |
| 1989-07-12 | $5.56 | $5.95 | 93,150 | — | — |
| 1989-07-11 | $5.53 | $5.92 | 43,650 | — | — |
| 1989-07-10 | $5.56 | $5.95 | 69,750 | — | — |
| 1989-07-07 | $5.61 | $6.01 | 40,050 | — | — |
| 1989-07-06 | $5.58 | $5.98 | 37,800 | — | — |
| 1989-07-05 | $5.56 | $5.95 | 90,450 | — | — |
| 1989-07-03 | $5.64 | $6.04 | 0 | — | — |
| 1989-06-30 | $5.64 | $6.04 | 59,850 | — | — |
| 1989-06-29 | $5.75 | $6.16 | 172,350 | — | — |
| 1989-06-28 | $5.86 | $6.28 | 186,300 | — | — |
| 1989-06-27 | $5.81 | $6.22 | 144,900 | — | — |
| 1989-06-26 | $5.72 | $6.13 | 184,500 | — | — |
| 1989-06-23 | $5.75 | $6.16 | 26,550 | — | — |
| 1989-06-22 | $5.78 | $6.19 | 31,950 | — | — |
| 1989-06-21 | $5.75 | $6.16 | 20,700 | — | — |
| 1989-06-20 | $5.78 | $6.19 | 47,700 | — | — |
| 1989-06-19 | $5.78 | $6.19 | 67,950 | — | — |
| 1989-06-16 | $5.67 | $6.07 | 59,850 | — | — |
| 1989-06-15 | $5.75 | $6.16 | 22,050 | — | — |
| 1989-06-14 | $5.78 | $6.19 | 33,300 | — | — |
| 1989-06-13 | $5.83 | $6.25 | 36,450 | — | — |
| 1989-06-12 | $5.75 | $6.16 | 13,050 | — | — |
| 1989-06-09 | $5.75 | $6.16 | 52,200 | — | — |
| 1989-06-08 | $5.83 | $6.25 | 20,700 | — | — |
| 1989-06-07 | $5.86 | $6.28 | 18,900 | — | — |
| 1989-06-06 | $5.89 | $6.31 | 48,150 | — | — |
| 1989-06-05 | $5.94 | $6.37 | 44,550 | — | — |
| 1989-06-02 | $5.86 | $6.28 | 60,750 | — | — |
| 1989-06-01 | $5.69 | $6.10 | 12,600 | — | — |
| 1989-05-31 | $5.72 | $6.13 | 9,900 | — | — |
| 1989-05-30 | $5.75 | $6.16 | 19,800 | — | — |
| 1989-05-26 | $5.69 | $6.10 | 40,050 | — | — |
| 1989-05-25 | $5.69 | $6.10 | 18,450 | — | — |
| 1989-05-24 | $5.72 | $6.13 | 71,100 | — | — |
| 1989-05-23 | $5.72 | $6.13 | 61,650 | — | — |
| 1989-05-22 | $5.67 | $6.07 | 69,300 | — | — |
| 1989-05-19 | $5.75 | $6.16 | 36,450 | — | — |
| 1989-05-18 | $5.75 | $6.16 | 40,500 | — | — |
| 1989-05-17 | $5.75 | $6.16 | 59,850 | — | — |
| 1989-05-16 | $5.67 | $6.07 | 31,050 | — | — |
| 1989-05-15 | $5.67 | $6.07 | 39,600 | — | — |
| 1989-05-12 | $5.69 | $6.10 | 90,000 | — | — |
| 1989-05-11 | $5.72 | $6.13 | 64,350 | — | — |
| 1989-05-10 | $5.69 | $6.10 | 98,100 | — | — |
| 1989-05-09 | $5.61 | $6.01 | 47,250 | — | — |
| 1989-05-08 | $5.61 | $6.01 | 126,450 | — | — |
| 1989-05-05 | $5.61 | $6.01 | 27,900 | — | — |
| 1989-05-04 | $5.58 | $5.93 | 28,350 | — | — |
| 1989-05-03 | $5.61 | $5.96 | 120,600 | — | — |
| 1989-05-02 | $5.69 | $6.05 | 114,750 | — | — |
| 1989-05-01 | $5.64 | $5.99 | 16,650 | — | — |
| 1989-04-28 | $5.64 | $5.99 | 39,150 | — | — |
| 1989-04-27 | $5.61 | $5.96 | 26,100 | — | — |
| 1989-04-26 | $5.64 | $5.99 | 43,200 | — | — |
| 1989-04-25 | $5.72 | $6.08 | 76,500 | — | — |
| 1989-04-24 | $5.72 | $6.08 | 123,300 | — | — |
| 1989-04-21 | $5.61 | $5.96 | 91,800 | — | — |
| 1989-04-20 | $5.47 | $5.81 | 49,050 | — | — |
| 1989-04-19 | $5.56 | $5.90 | 29,700 | — | — |
| 1989-04-18 | $5.64 | $5.99 | 93,600 | — | — |
| 1989-04-17 | $5.53 | $5.87 | 98,550 | — | — |
| 1989-04-14 | $5.47 | $5.81 | 87,750 | — | — |
| 1989-04-13 | $5.42 | $5.75 | 23,850 | — | — |
| 1989-04-12 | $5.44 | $5.78 | 47,250 | — | — |
| 1989-04-11 | $5.47 | $5.81 | 146,700 | — | — |
| 1989-04-10 | $5.33 | $5.66 | 172,800 | — | — |
| 1989-04-07 | $5.42 | $5.75 | 64,350 | — | — |
| 1989-04-06 | $5.39 | $5.72 | 42,300 | — | — |
| 1989-04-05 | $5.28 | $5.61 | 31,050 | — | — |
| 1989-04-04 | $5.31 | $5.63 | 72,900 | — | — |
| 1989-04-03 | $5.31 | $5.63 | 36,900 | — | — |
| 1989-03-31 | $5.19 | $5.52 | 130,500 | — | — |
| 1989-03-30 | $5.17 | $5.49 | 125,100 | — | — |
| 1989-03-29 | $5.14 | $5.46 | 54,450 | — | — |
| 1989-03-28 | $5.17 | $5.49 | 34,650 | — | — |
| 1989-03-27 | $5.11 | $5.43 | 34,200 | — | — |
| 1989-03-23 | $5.17 | $5.49 | 192,150 | — | — |
| 1989-03-22 | $5.17 | $5.49 | 37,350 | — | — |
| 1989-03-21 | $5.14 | $5.46 | 48,600 | — | — |
| 1989-03-20 | $5.11 | $5.43 | 54,450 | — | — |
| 1989-03-17 | $5.14 | $5.46 | 81,450 | — | — |
| 1989-03-16 | $5.11 | $5.43 | 111,600 | — | — |
| 1989-03-15 | $5.17 | $5.49 | 43,650 | — | — |
| 1989-03-14 | $5.19 | $5.52 | 72,450 | — | — |
| 1989-03-13 | $5.19 | $5.52 | 89,100 | — | — |
| 1989-03-10 | $5.28 | $5.61 | 144,450 | — | — |
| 1989-03-09 | $5.28 | $5.61 | 360,450 | — | — |
| 1989-03-08 | $5.11 | $5.43 | 135,000 | — | — |
| 1989-03-07 | $5.08 | $5.40 | 69,300 | — | — |
| 1989-03-06 | $5.14 | $5.46 | 75,150 | — | — |
| 1989-03-03 | $5.17 | $5.49 | 435,600 | — | — |
| 1989-03-02 | $5.17 | $5.49 | 32,850 | — | — |
| 1989-03-01 | $5.19 | $5.52 | 72,900 | — | — |
| 1989-02-28 | $5.28 | $5.61 | 85,050 | — | — |
| 1989-02-27 | $5.25 | $5.58 | 110,250 | — | — |
| 1989-02-24 | $5.19 | $5.52 | 312,750 | — | — |
| 1989-02-23 | $5.14 | $5.46 | 27,900 | — | — |
| 1989-02-22 | $5.17 | $5.49 | 75,150 | — | — |
| 1989-02-21 | $5.22 | $5.55 | 153,000 | — | — |
| 1989-02-17 | $5.28 | $5.61 | 72,900 | — | — |
| 1989-02-16 | $5.19 | $5.52 | 155,700 | — | — |
| 1989-02-15 | $5.25 | $5.58 | 68,850 | — | — |
| 1989-02-14 | $5.19 | $5.52 | 117,450 | — | — |
| 1989-02-13 | $5.19 | $5.52 | 57,150 | — | — |
| 1989-02-10 | $5.11 | $5.43 | 91,800 | — | — |
| 1989-02-09 | $5.11 | $5.43 | 160,650 | — | — |
| 1989-02-08 | $5.19 | $5.52 | 103,500 | — | — |
| 1989-02-07 | $5.08 | $5.34 | 77,715 | — | — |
| 1989-02-06 | $5.10 | $5.37 | 710,820 | — | — |
| 1989-02-03 | $4.97 | $5.23 | 562,320 | — | — |
| 1989-02-02 | $4.85 | $5.10 | 438,075 | — | — |
| 1989-02-01 | $4.82 | $5.08 | 451,440 | — | — |
| 1989-01-31 | $4.75 | $5.00 | 55,440 | — | — |
| 1989-01-30 | $4.75 | $5.00 | 35,640 | — | — |
| 1989-01-27 | $4.75 | $5.00 | 60,390 | — | — |
| 1989-01-26 | $4.75 | $5.00 | 159,390 | — | — |
| 1989-01-25 | $4.77 | $5.02 | 99,000 | — | — |
| 1989-01-24 | $4.72 | $4.97 | 61,380 | — | — |
| 1989-01-23 | $4.67 | $4.92 | 58,410 | — | — |
| 1989-01-20 | $4.65 | $4.89 | 108,405 | — | — |
| 1989-01-19 | $4.67 | $4.92 | 159,885 | — | — |
| 1989-01-18 | $4.60 | $4.84 | 59,400 | — | — |
| 1989-01-17 | $4.57 | $4.81 | 28,710 | — | — |
| 1989-01-16 | $4.60 | $4.84 | 57,420 | — | — |
| 1989-01-13 | $4.65 | $4.89 | 65,340 | — | — |
| 1989-01-12 | $4.75 | $5.00 | 217,305 | — | — |
| 1989-01-11 | $4.72 | $4.97 | 87,615 | — | — |
| 1989-01-10 | $4.62 | $4.86 | 210,375 | — | — |
| 1989-01-09 | $4.44 | $4.68 | 61,380 | — | — |
| 1989-01-06 | $4.32 | $4.54 | 39,600 | — | — |
| 1989-01-05 | $4.32 | $4.54 | 102,465 | — | — |
| 1989-01-04 | $4.32 | $4.54 | 106,425 | — | — |
| 1989-01-03 | $4.24 | $4.46 | 26,730 | — | — |