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
- 1973-02-21 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 | $6.79 | $6.89 | 222,437 | — | — |
| 1989-12-28 | $6.79 | $6.89 | 114,036 | — | — |
| 1989-12-27 | $6.45 | $6.54 | 87,516 | — | — |
| 1989-12-26 | $6.67 | $6.77 | 21,658 | — | — |
| 1989-12-22 | $6.90 | $7.00 | 12,155 | — | — |
| 1989-12-21 | $7.13 | $7.23 | 58,013 | — | — |
| 1989-12-20 | $6.90 | $7.00 | 59,891 | — | — |
| 1989-12-19 | $6.90 | $7.00 | 30,940 | — | — |
| 1989-12-18 | $7.01 | $7.12 | 27,073 | — | — |
| 1989-12-15 | $7.24 | $7.35 | 99,008 | — | — |
| 1989-12-14 | $7.47 | $7.58 | 90,610 | — | — |
| 1989-12-13 | $7.58 | $7.69 | 38,896 | — | — |
| 1989-12-12 | $7.58 | $7.69 | 397,690 | — | — |
| 1989-12-11 | $7.35 | $7.46 | 196,138 | — | — |
| 1989-12-08 | $7.01 | $7.12 | 130,611 | — | — |
| 1989-12-07 | $6.79 | $6.89 | 63,206 | — | — |
| 1989-12-06 | $7.01 | $7.12 | 102,323 | — | — |
| 1989-12-05 | $7.13 | $7.23 | 114,368 | — | — |
| 1989-12-04 | $7.24 | $7.35 | 71,604 | — | — |
| 1989-12-01 | $7.35 | $7.46 | 46,410 | — | — |
| 1989-11-30 | $7.58 | $7.69 | 57,571 | — | — |
| 1989-11-29 | $7.35 | $7.46 | 68,731 | — | — |
| 1989-11-28 | $7.58 | $7.69 | 42,101 | — | — |
| 1989-11-27 | $7.69 | $7.81 | 102,876 | — | — |
| 1989-11-24 | $7.24 | $7.35 | 21,216 | — | — |
| 1989-11-22 | $7.24 | $7.35 | 22,653 | — | — |
| 1989-11-21 | $7.35 | $7.46 | 32,266 | — | — |
| 1989-11-20 | $7.47 | $7.58 | 23,316 | — | — |
| 1989-11-17 | $7.69 | $7.81 | 48,510 | — | — |
| 1989-11-16 | $7.47 | $7.58 | 46,852 | — | — |
| 1989-11-15 | $7.24 | $7.35 | 39,007 | — | — |
| 1989-11-14 | $7.35 | $7.46 | 57,902 | — | — |
| 1989-11-13 | $7.58 | $7.69 | 129,727 | — | — |
| 1989-11-10 | $7.47 | $7.58 | 57,792 | — | — |
| 1989-11-09 | $7.35 | $7.46 | 203,320 | — | — |
| 1989-11-08 | $7.13 | $7.23 | 139,893 | — | — |
| 1989-11-07 | $7.13 | $7.23 | 64,864 | — | — |
| 1989-11-06 | $6.79 | $6.89 | 60,002 | — | — |
| 1989-11-03 | $7.13 | $7.23 | 74,146 | — | — |
| 1989-11-02 | $6.90 | $7.00 | 61,328 | — | — |
| 1989-11-01 | $7.01 | $7.12 | 66,190 | — | — |
| 1989-10-31 | $7.13 | $7.23 | 80,334 | — | — |
| 1989-10-30 | $6.90 | $7.00 | 94,146 | — | — |
| 1989-10-27 | $6.90 | $7.00 | 29,614 | — | — |
| 1989-10-26 | $7.01 | $7.12 | 92,378 | — | — |
| 1989-10-25 | $7.24 | $7.35 | 39,780 | — | — |
| 1989-10-24 | $7.13 | $7.23 | 95,914 | — | — |
| 1989-10-23 | $7.24 | $7.35 | 55,692 | — | — |
| 1989-10-20 | $7.58 | $7.69 | 55,692 | — | — |
| 1989-10-19 | $7.47 | $7.58 | 40,775 | — | — |
| 1989-10-18 | $7.13 | $7.23 | 58,123 | — | — |
| 1989-10-17 | $7.01 | $7.12 | 83,096 | — | — |
| 1989-10-16 | $7.24 | $7.35 | 210,282 | — | — |
| 1989-10-13 | $6.79 | $6.89 | 172,491 | — | — |
| 1989-10-12 | $8.14 | $8.27 | 77,461 | — | — |
| 1989-10-11 | $8.14 | $8.27 | 174,259 | — | — |
| 1989-10-10 | $8.14 | $8.27 | 170,060 | — | — |
| 1989-10-09 | $7.81 | $7.92 | 37,349 | — | — |
| 1989-10-06 | $7.92 | $8.04 | 169,065 | — | — |
| 1989-10-05 | $7.81 | $7.92 | 71,604 | — | — |
| 1989-10-04 | $7.81 | $7.92 | 118,014 | — | — |
| 1989-10-03 | $8.03 | $8.15 | 56,355 | — | — |
| 1989-10-02 | $8.03 | $8.15 | 125,197 | — | — |
| 1989-09-29 | $7.81 | $7.92 | 43,316 | — | — |
| 1989-09-28 | $7.81 | $7.92 | 92,710 | — | — |
| 1989-09-27 | $7.81 | $7.92 | 104,091 | — | — |
| 1989-09-26 | $7.58 | $7.69 | 130,169 | — | — |
| 1989-09-25 | $7.58 | $7.69 | 118,125 | — | — |
| 1989-09-22 | $7.69 | $7.81 | 106,080 | — | — |
| 1989-09-21 | $7.58 | $7.69 | 74,588 | — | — |
| 1989-09-20 | $7.69 | $7.81 | 62,212 | — | — |
| 1989-09-19 | $7.58 | $7.69 | 58,676 | — | — |
| 1989-09-18 | $7.58 | $7.69 | 18,785 | — | — |
| 1989-09-15 | $7.58 | $7.69 | 135,142 | — | — |
| 1989-09-14 | $7.58 | $7.69 | 77,682 | — | — |
| 1989-09-13 | $7.69 | $7.81 | 42,101 | — | — |
| 1989-09-12 | $7.69 | $7.81 | 41,106 | — | — |
| 1989-09-11 | $7.81 | $7.92 | 78,455 | — | — |
| 1989-09-08 | $7.47 | $7.58 | 56,134 | — | — |
| 1989-09-07 | $7.58 | $7.69 | 122,766 | — | — |
| 1989-09-06 | $7.58 | $7.69 | 123,871 | — | — |
| 1989-09-05 | $8.03 | $8.15 | 78,897 | — | — |
| 1989-09-01 | $8.03 | $8.15 | 61,659 | — | — |
| 1989-08-31 | $8.03 | $8.15 | 105,970 | — | — |
| 1989-08-30 | $8.03 | $8.15 | 315,920 | — | — |
| 1989-08-29 | $7.69 | $7.81 | 62,101 | — | — |
| 1989-08-28 | $7.47 | $7.58 | 175,364 | — | — |
| 1989-08-25 | $7.58 | $7.69 | 262,106 | — | — |
| 1989-08-24 | $7.58 | $7.69 | 332,495 | — | — |
| 1989-08-23 | $7.01 | $7.12 | 43,095 | — | — |
| 1989-08-22 | $7.01 | $7.12 | 144,976 | — | — |
| 1989-08-21 | $6.90 | $7.00 | 199,453 | — | — |
| 1989-08-18 | $7.24 | $7.35 | 156,579 | — | — |
| 1989-08-17 | $7.24 | $7.35 | 291,610 | — | — |
| 1989-08-16 | $6.90 | $7.00 | 164,535 | — | — |
| 1989-08-15 | $6.79 | $6.89 | 35,581 | — | — |
| 1989-08-14 | $6.90 | $7.00 | 285,422 | — | — |
| 1989-08-11 | $7.01 | $7.12 | 423,989 | — | — |
| 1989-08-10 | $6.56 | $6.66 | 81,991 | — | — |
| 1989-08-09 | $6.33 | $6.43 | 66,521 | — | — |
| 1989-08-08 | $6.56 | $6.66 | 101,881 | — | — |
| 1989-08-07 | $6.67 | $6.77 | 259,233 | — | — |
| 1989-08-04 | $6.33 | $6.43 | 13,371 | — | — |
| 1989-08-03 | $6.45 | $6.54 | 45,747 | — | — |
| 1989-08-02 | $6.45 | $6.54 | 30,719 | — | — |
| 1989-08-01 | $6.45 | $6.54 | 35,029 | — | — |
| 1989-07-31 | $6.45 | $6.54 | 45,084 | — | — |
| 1989-07-28 | $6.56 | $6.66 | 182,325 | — | — |
| 1989-07-27 | $6.67 | $6.77 | 99,561 | — | — |
| 1989-07-26 | $6.67 | $6.77 | 47,626 | — | — |
| 1989-07-25 | $6.56 | $6.66 | 361,225 | — | — |
| 1989-07-24 | $6.56 | $6.66 | 116,136 | — | — |
| 1989-07-21 | $6.45 | $6.54 | 74,588 | — | — |
| 1989-07-20 | $6.33 | $6.43 | 86,632 | — | — |
| 1989-07-19 | $6.33 | $6.43 | 104,644 | — | — |
| 1989-07-18 | $6.33 | $6.43 | 249,399 | — | — |
| 1989-07-17 | $6.33 | $6.43 | 22,653 | — | — |
| 1989-07-14 | $6.33 | $6.43 | 56,245 | — | — |
| 1989-07-13 | $6.22 | $6.32 | 15,581 | — | — |
| 1989-07-12 | $6.22 | $6.32 | 16,686 | — | — |
| 1989-07-11 | $6.22 | $6.32 | 68,289 | — | — |
| 1989-07-10 | $6.33 | $6.43 | 35,360 | — | — |
| 1989-07-07 | $6.56 | $6.66 | 35,029 | — | — |
| 1989-07-06 | $6.56 | $6.66 | 37,791 | — | — |
| 1989-07-05 | $6.33 | $6.43 | 31,493 | — | — |
| 1989-07-03 | $6.11 | $6.20 | 26,852 | — | — |
| 1989-06-30 | $6.00 | $6.09 | 55,250 | — | — |
| 1989-06-29 | $6.22 | $6.32 | 102,323 | — | — |
| 1989-06-28 | $6.45 | $6.54 | 52,930 | — | — |
| 1989-06-27 | $6.67 | $6.77 | 111,274 | — | — |
| 1989-06-26 | $6.56 | $6.66 | 121,992 | — | — |
| 1989-06-23 | $6.56 | $6.66 | 82,433 | — | — |
| 1989-06-22 | $6.45 | $6.54 | 28,178 | — | — |
| 1989-06-21 | $6.45 | $6.54 | 38,123 | — | — |
| 1989-06-20 | $6.45 | $6.54 | 216,359 | — | — |
| 1989-06-19 | $6.33 | $6.43 | 40,775 | — | — |
| 1989-06-16 | $6.22 | $6.32 | 101,550 | — | — |
| 1989-06-15 | $6.22 | $6.32 | 90,168 | — | — |
| 1989-06-14 | $6.11 | $6.20 | 41,880 | — | — |
| 1989-06-13 | $6.22 | $6.32 | 49,283 | — | — |
| 1989-06-12 | $6.00 | $6.09 | 31,382 | — | — |
| 1989-06-09 | $6.22 | $6.32 | 48,068 | — | — |
| 1989-06-08 | $6.22 | $6.32 | 73,704 | — | — |
| 1989-06-07 | $6.22 | $6.32 | 95,251 | — | — |
| 1989-06-06 | $6.11 | $6.20 | 344,097 | — | — |
| 1989-06-05 | $6.33 | $6.43 | 48,731 | — | — |
| 1989-06-02 | $6.56 | $6.66 | 64,974 | — | — |
| 1989-06-01 | $6.56 | $6.66 | 93,925 | — | — |
| 1989-05-31 | $6.79 | $6.89 | 204,867 | — | — |
| 1989-05-30 | $6.67 | $6.77 | 224,868 | — | — |
| 1989-05-26 | $6.67 | $6.77 | 196,801 | — | — |
| 1989-05-25 | $6.45 | $6.54 | 279,676 | — | — |
| 1989-05-24 | $6.33 | $6.43 | 519,461 | — | — |
| 1989-05-23 | $5.66 | $5.74 | 67,295 | — | — |
| 1989-05-22 | $5.77 | $5.86 | 62,543 | — | — |
| 1989-05-19 | $5.77 | $5.86 | 93,041 | — | — |
| 1989-05-18 | $5.54 | $5.63 | 19,559 | — | — |
| 1989-05-17 | $5.77 | $5.86 | 56,576 | — | — |
| 1989-05-16 | $5.66 | $5.74 | 46,631 | — | — |
| 1989-05-15 | $5.66 | $5.74 | 132,048 | — | — |
| 1989-05-12 | $5.66 | $5.74 | 32,598 | — | — |
| 1989-05-11 | $5.43 | $5.51 | 34,034 | — | — |
| 1989-05-10 | $5.43 | $5.51 | 14,144 | — | — |
| 1989-05-09 | $5.54 | $5.63 | 27,183 | — | — |
| 1989-05-08 | $5.54 | $5.63 | 205,309 | — | — |
| 1989-05-05 | $5.66 | $5.74 | 135,142 | — | — |
| 1989-05-04 | $5.66 | $5.74 | 41,548 | — | — |
| 1989-05-03 | $5.77 | $5.86 | 63,648 | — | — |
| 1989-05-02 | $5.54 | $5.63 | 38,123 | — | — |
| 1989-05-01 | $5.54 | $5.63 | 153,374 | — | — |
| 1989-04-28 | $5.43 | $5.51 | 24,642 | — | — |
| 1989-04-27 | $5.54 | $5.63 | 26,078 | — | — |
| 1989-04-26 | $5.54 | $5.63 | 28,399 | — | — |
| 1989-04-25 | $5.43 | $5.51 | 23,647 | — | — |
| 1989-04-24 | $5.54 | $5.63 | 97,572 | — | — |
| 1989-04-21 | $5.66 | $5.74 | 34,697 | — | — |
| 1989-04-20 | $5.54 | $5.63 | 73,262 | — | — |
| 1989-04-19 | $5.66 | $5.74 | 68,952 | — | — |
| 1989-04-18 | $5.54 | $5.63 | 71,162 | — | — |
| 1989-04-17 | $5.77 | $5.86 | 35,139 | — | — |
| 1989-04-14 | $5.77 | $5.86 | 264,427 | — | — |
| 1989-04-13 | $5.66 | $5.74 | 182,436 | — | — |
| 1989-04-12 | $5.66 | $5.74 | 273,930 | — | — |
| 1989-04-11 | $5.54 | $5.63 | 72,378 | — | — |
| 1989-04-10 | $5.43 | $5.51 | 23,426 | — | — |
| 1989-04-07 | $5.43 | $5.51 | 60,444 | — | — |
| 1989-04-06 | $5.43 | $5.51 | 54,919 | — | — |
| 1989-04-05 | $5.43 | $5.51 | 34,145 | — | — |
| 1989-04-04 | $5.54 | $5.63 | 63,538 | — | — |
| 1989-04-03 | $5.54 | $5.63 | 46,521 | — | — |
| 1989-03-31 | $5.32 | $5.40 | 17,680 | — | — |
| 1989-03-30 | $5.32 | $5.40 | 52,819 | — | — |
| 1989-03-29 | $5.43 | $5.51 | 60,112 | — | — |
| 1989-03-28 | $5.43 | $5.51 | 18,122 | — | — |
| 1989-03-27 | $5.20 | $5.28 | 22,542 | — | — |
| 1989-03-23 | $5.32 | $5.40 | 144,755 | — | — |
| 1989-03-22 | $5.43 | $5.51 | 32,487 | — | — |
| 1989-03-21 | $5.43 | $5.51 | 59,781 | — | — |
| 1989-03-20 | $5.43 | $5.51 | 74,035 | — | — |
| 1989-03-17 | $5.43 | $5.51 | 67,847 | — | — |
| 1989-03-16 | $5.66 | $5.74 | 67,516 | — | — |
| 1989-03-15 | $5.54 | $5.63 | 62,875 | — | — |
| 1989-03-14 | $5.54 | $5.63 | 51,383 | — | — |
| 1989-03-13 | $5.77 | $5.86 | 63,759 | — | — |
| 1989-03-10 | $5.88 | $5.97 | 187,408 | — | — |
| 1989-03-09 | $5.77 | $5.86 | 201,221 | — | — |
| 1989-03-08 | $5.54 | $5.63 | 260,117 | — | — |
| 1989-03-07 | $5.09 | $5.17 | 23,647 | — | — |
| 1989-03-06 | $5.32 | $5.40 | 45,305 | — | — |
| 1989-03-03 | $5.32 | $5.40 | 73,372 | — | — |
| 1989-03-02 | $5.32 | $5.40 | 75,803 | — | — |
| 1989-03-01 | $5.09 | $5.17 | 206,304 | — | — |
| 1989-02-28 | $5.20 | $5.28 | 89,063 | — | — |
| 1989-02-27 | $5.09 | $5.17 | 75,914 | — | — |
| 1989-02-24 | $4.98 | $5.05 | 179,231 | — | — |
| 1989-02-23 | $4.98 | $5.05 | 21,437 | — | — |
| 1989-02-22 | $4.98 | $5.05 | 53,261 | — | — |
| 1989-02-21 | $4.98 | $5.05 | 64,201 | — | — |
| 1989-02-17 | $5.09 | $5.17 | 31,161 | — | — |
| 1989-02-16 | $4.86 | $4.94 | 18,343 | — | — |
| 1989-02-15 | $4.98 | $5.05 | 16,244 | — | — |
| 1989-02-14 | $4.86 | $4.94 | 20,995 | — | — |
| 1989-02-13 | $4.86 | $4.94 | 37,460 | — | — |
| 1989-02-10 | $4.98 | $5.05 | 84,754 | — | — |
| 1989-02-09 | $5.20 | $5.28 | 21,990 | — | — |
| 1989-02-08 | $5.20 | $5.28 | 63,869 | — | — |
| 1989-02-07 | $5.09 | $5.17 | 39,891 | — | — |
| 1989-02-06 | $4.98 | $5.05 | 57,571 | — | — |
| 1989-02-03 | $5.20 | $5.28 | 17,238 | — | — |
| 1989-02-02 | $5.20 | $5.28 | 86,190 | — | — |
| 1989-02-01 | $5.09 | $5.17 | 91,273 | — | — |
| 1989-01-31 | $5.09 | $5.17 | 87,958 | — | — |
| 1989-01-30 | $4.98 | $5.05 | 46,963 | — | — |
| 1989-01-27 | $4.98 | $5.05 | 30,498 | — | — |
| 1989-01-26 | $4.75 | $4.82 | 37,349 | — | — |
| 1989-01-25 | $4.86 | $4.94 | 118,456 | — | — |
| 1989-01-24 | $4.86 | $4.94 | 73,814 | — | — |
| 1989-01-23 | $4.75 | $4.82 | 74,367 | — | — |
| 1989-01-20 | $4.86 | $4.94 | 86,964 | — | — |
| 1989-01-19 | $4.52 | $4.59 | 34,034 | — | — |
| 1989-01-18 | $4.64 | $4.71 | 18,454 | — | — |
| 1989-01-17 | $4.64 | $4.71 | 13,813 | — | — |
| 1989-01-16 | $4.64 | $4.71 | 237,465 | — | — |
| 1989-01-13 | $4.64 | $4.71 | 21,769 | — | — |
| 1989-01-12 | $4.75 | $4.82 | 81,881 | — | — |
| 1989-01-11 | $4.64 | $4.71 | 120,666 | — | — |
| 1989-01-10 | $4.75 | $4.82 | 40,775 | — | — |
| 1989-01-09 | $4.75 | $4.82 | 61,328 | — | — |
| 1989-01-06 | $4.86 | $4.94 | 419,348 | — | — |
| 1989-01-05 | $4.41 | $4.48 | 23,647 | — | — |
| 1989-01-04 | $4.52 | $4.59 | 39,228 | — | — |
| 1989-01-03 | $4.30 | $4.36 | 14,807 | — | — |