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
- 1970-01-02 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 | $5.61 | $7.02 | 649,600 | — | — |
| 1989-12-28 | $5.58 | $6.98 | 874,400 | — | — |
| 1989-12-27 | $5.61 | $7.02 | 1,676,000 | — | — |
| 1989-12-26 | $5.70 | $7.14 | 285,600 | — | — |
| 1989-12-22 | $5.77 | $7.21 | 2,343,200 | — | — |
| 1989-12-21 | $5.78 | $7.23 | 814,400 | — | — |
| 1989-12-20 | $5.69 | $7.12 | 1,108,000 | — | — |
| 1989-12-19 | $5.69 | $7.12 | 933,600 | — | — |
| 1989-12-18 | $5.77 | $7.21 | 1,282,400 | — | — |
| 1989-12-15 | $5.83 | $7.29 | 1,054,400 | — | — |
| 1989-12-14 | $5.75 | $7.19 | 572,800 | — | — |
| 1989-12-13 | $5.67 | $7.10 | 531,200 | — | — |
| 1989-12-12 | $5.66 | $7.08 | 969,600 | — | — |
| 1989-12-11 | $5.64 | $7.06 | 1,188,800 | — | — |
| 1989-12-08 | $5.58 | $6.98 | 818,400 | — | — |
| 1989-12-07 | $5.59 | $7.00 | 833,600 | — | — |
| 1989-12-06 | $5.47 | $6.84 | 519,200 | — | — |
| 1989-12-05 | $5.45 | $6.82 | 1,732,000 | — | — |
| 1989-12-04 | $5.42 | $6.78 | 437,600 | — | — |
| 1989-12-01 | $5.44 | $6.80 | 977,600 | — | — |
| 1989-11-30 | $5.45 | $6.82 | 399,200 | — | — |
| 1989-11-29 | $5.44 | $6.80 | 610,400 | — | — |
| 1989-11-28 | $5.50 | $6.88 | 1,216,800 | — | — |
| 1989-11-27 | $5.50 | $6.88 | 1,001,600 | — | — |
| 1989-11-24 | $5.41 | $6.76 | 995,200 | — | — |
| 1989-11-22 | $5.41 | $6.76 | 1,703,200 | — | — |
| 1989-11-21 | $5.39 | $6.75 | 1,824,000 | — | — |
| 1989-11-20 | $5.52 | $6.90 | 1,952,000 | — | — |
| 1989-11-17 | $6.13 | $7.66 | 840,800 | — | — |
| 1989-11-16 | $6.30 | $7.88 | 219,200 | — | — |
| 1989-11-15 | $6.33 | $7.92 | 693,600 | — | — |
| 1989-11-14 | $6.38 | $7.98 | 558,400 | — | — |
| 1989-11-13 | $6.42 | $8.04 | 391,200 | — | — |
| 1989-11-10 | $6.50 | $8.13 | 257,600 | — | — |
| 1989-11-09 | $6.53 | $8.17 | 292,000 | — | — |
| 1989-11-08 | $6.53 | $8.17 | 255,200 | — | — |
| 1989-11-07 | $6.53 | $8.17 | 542,400 | — | — |
| 1989-11-06 | $6.52 | $8.15 | 348,800 | — | — |
| 1989-11-03 | $6.59 | $8.25 | 351,200 | — | — |
| 1989-11-02 | $6.53 | $8.17 | 332,000 | — | — |
| 1989-11-01 | $6.63 | $8.29 | 703,200 | — | — |
| 1989-10-31 | $6.56 | $8.21 | 867,200 | — | — |
| 1989-10-30 | $6.53 | $8.17 | 140,000 | — | — |
| 1989-10-27 | $6.53 | $8.17 | 247,200 | — | — |
| 1989-10-26 | $6.56 | $8.21 | 466,400 | — | — |
| 1989-10-25 | $6.64 | $8.31 | 267,200 | — | — |
| 1989-10-24 | $6.70 | $8.39 | 451,200 | — | — |
| 1989-10-23 | $6.78 | $8.49 | 821,600 | — | — |
| 1989-10-20 | $6.86 | $8.58 | 338,400 | — | — |
| 1989-10-19 | $6.86 | $8.58 | 220,800 | — | — |
| 1989-10-18 | $6.86 | $8.58 | 428,800 | — | — |
| 1989-10-17 | $6.80 | $8.50 | 292,000 | — | — |
| 1989-10-16 | $6.75 | $8.45 | 1,167,200 | — | — |
| 1989-10-13 | $6.94 | $8.68 | 548,000 | — | — |
| 1989-10-12 | $7.36 | $9.21 | 418,400 | — | — |
| 1989-10-11 | $7.34 | $9.19 | 252,000 | — | — |
| 1989-10-10 | $7.30 | $9.09 | 474,400 | — | — |
| 1989-10-09 | $7.28 | $9.07 | 628,800 | — | — |
| 1989-10-06 | $7.34 | $9.15 | 356,800 | — | — |
| 1989-10-05 | $7.38 | $9.19 | 496,000 | — | — |
| 1989-10-04 | $7.34 | $9.15 | 494,400 | — | — |
| 1989-10-03 | $7.33 | $9.13 | 323,200 | — | — |
| 1989-10-02 | $7.28 | $9.07 | 155,200 | — | — |
| 1989-09-29 | $7.27 | $9.05 | 316,800 | — | — |
| 1989-09-28 | $7.25 | $9.03 | 531,200 | — | — |
| 1989-09-27 | $7.19 | $8.96 | 638,400 | — | — |
| 1989-09-26 | $7.16 | $8.92 | 426,400 | — | — |
| 1989-09-25 | $7.14 | $8.90 | 710,400 | — | — |
| 1989-09-22 | $7.20 | $8.97 | 405,600 | — | — |
| 1989-09-21 | $7.17 | $8.94 | 191,200 | — | — |
| 1989-09-20 | $7.17 | $8.94 | 479,200 | — | — |
| 1989-09-19 | $7.13 | $8.88 | 261,600 | — | — |
| 1989-09-18 | $7.17 | $8.94 | 352,000 | — | — |
| 1989-09-15 | $7.17 | $8.94 | 1,482,400 | — | — |
| 1989-09-14 | $7.08 | $8.82 | 986,400 | — | — |
| 1989-09-13 | $7.14 | $8.90 | 892,800 | — | — |
| 1989-09-12 | $7.16 | $8.92 | 885,600 | — | — |
| 1989-09-11 | $7.11 | $8.86 | 556,800 | — | — |
| 1989-09-08 | $7.13 | $8.88 | 1,568,000 | — | — |
| 1989-09-07 | $7.25 | $9.03 | 768,800 | — | — |
| 1989-09-06 | $7.19 | $8.96 | 624,800 | — | — |
| 1989-09-05 | $7.22 | $8.99 | 401,600 | — | — |
| 1989-09-01 | $7.28 | $9.07 | 485,600 | — | — |
| 1989-08-31 | $7.25 | $9.03 | 783,200 | — | — |
| 1989-08-30 | $7.25 | $9.03 | 401,600 | — | — |
| 1989-08-29 | $7.25 | $9.03 | 428,000 | — | — |
| 1989-08-28 | $7.25 | $9.03 | 760,000 | — | — |
| 1989-08-25 | $7.19 | $8.96 | 180,800 | — | — |
| 1989-08-24 | $7.20 | $8.97 | 450,400 | — | — |
| 1989-08-23 | $7.17 | $8.94 | 365,600 | — | — |
| 1989-08-22 | $7.19 | $8.96 | 281,600 | — | — |
| 1989-08-21 | $7.20 | $8.97 | 448,800 | — | — |
| 1989-08-18 | $7.39 | $9.21 | 893,600 | — | — |
| 1989-08-17 | $7.39 | $9.21 | 337,600 | — | — |
| 1989-08-16 | $7.41 | $9.23 | 464,800 | — | — |
| 1989-08-15 | $7.33 | $9.13 | 926,400 | — | — |
| 1989-08-14 | $7.30 | $9.09 | 759,200 | — | — |
| 1989-08-11 | $7.25 | $9.03 | 484,800 | — | — |
| 1989-08-10 | $7.36 | $9.17 | 656,000 | — | — |
| 1989-08-09 | $7.22 | $8.99 | 432,800 | — | — |
| 1989-08-08 | $7.30 | $9.09 | 780,800 | — | — |
| 1989-08-07 | $7.28 | $9.07 | 852,800 | — | — |
| 1989-08-04 | $7.22 | $8.99 | 691,200 | — | — |
| 1989-08-03 | $7.27 | $9.05 | 327,200 | — | — |
| 1989-08-02 | $7.33 | $9.13 | 324,800 | — | — |
| 1989-08-01 | $7.34 | $9.15 | 872,800 | — | — |
| 1989-07-31 | $7.30 | $9.09 | 884,800 | — | — |
| 1989-07-28 | $7.17 | $8.94 | 840,000 | — | — |
| 1989-07-27 | $7.14 | $8.90 | 360,800 | — | — |
| 1989-07-26 | $7.14 | $8.90 | 476,800 | — | — |
| 1989-07-25 | $7.19 | $8.96 | 396,000 | — | — |
| 1989-07-24 | $7.20 | $8.97 | 352,000 | — | — |
| 1989-07-21 | $7.28 | $9.07 | 782,400 | — | — |
| 1989-07-20 | $7.34 | $9.15 | 893,600 | — | — |
| 1989-07-19 | $7.42 | $9.25 | 620,800 | — | — |
| 1989-07-18 | $7.52 | $9.36 | 411,200 | — | — |
| 1989-07-17 | $7.50 | $9.34 | 294,400 | — | — |
| 1989-07-14 | $7.50 | $9.34 | 418,400 | — | — |
| 1989-07-13 | $7.48 | $9.33 | 179,200 | — | — |
| 1989-07-12 | $7.53 | $9.38 | 1,046,400 | — | — |
| 1989-07-11 | $7.47 | $9.27 | 546,400 | — | — |
| 1989-07-10 | $7.47 | $9.27 | 435,200 | — | — |
| 1989-07-07 | $7.38 | $9.15 | 471,200 | — | — |
| 1989-07-06 | $7.31 | $9.07 | 477,600 | — | — |
| 1989-07-05 | $7.30 | $9.05 | 282,400 | — | — |
| 1989-07-03 | $7.33 | $9.09 | 512,800 | — | — |
| 1989-06-30 | $7.28 | $9.03 | 1,391,200 | — | — |
| 1989-06-29 | $7.23 | $8.98 | 385,600 | — | — |
| 1989-06-28 | $7.25 | $9.00 | 596,800 | — | — |
| 1989-06-27 | $7.27 | $9.01 | 567,200 | — | — |
| 1989-06-26 | $7.23 | $8.98 | 412,000 | — | — |
| 1989-06-23 | $7.19 | $8.92 | 961,600 | — | — |
| 1989-06-22 | $7.14 | $8.86 | 702,400 | — | — |
| 1989-06-21 | $7.20 | $8.94 | 817,600 | — | — |
| 1989-06-20 | $7.20 | $8.94 | 618,400 | — | — |
| 1989-06-19 | $7.19 | $8.92 | 481,600 | — | — |
| 1989-06-16 | $7.16 | $8.88 | 1,228,000 | — | — |
| 1989-06-15 | $7.09 | $8.80 | 725,600 | — | — |
| 1989-06-14 | $7.13 | $8.84 | 304,800 | — | — |
| 1989-06-13 | $7.14 | $8.86 | 365,600 | — | — |
| 1989-06-12 | $7.20 | $8.94 | 283,200 | — | — |
| 1989-06-09 | $7.25 | $9.00 | 329,600 | — | — |
| 1989-06-08 | $7.25 | $9.00 | 471,200 | — | — |
| 1989-06-07 | $7.20 | $8.94 | 521,600 | — | — |
| 1989-06-06 | $7.13 | $8.84 | 492,800 | — | — |
| 1989-06-05 | $7.14 | $8.86 | 352,000 | — | — |
| 1989-06-02 | $7.28 | $9.03 | 515,200 | — | — |
| 1989-06-01 | $7.19 | $8.92 | 408,000 | — | — |
| 1989-05-31 | $7.17 | $8.90 | 476,800 | — | — |
| 1989-05-30 | $7.20 | $8.94 | 569,600 | — | — |
| 1989-05-26 | $7.31 | $9.07 | 468,800 | — | — |
| 1989-05-25 | $7.28 | $9.03 | 373,600 | — | — |
| 1989-05-24 | $7.25 | $9.00 | 624,000 | — | — |
| 1989-05-23 | $7.22 | $8.96 | 462,400 | — | — |
| 1989-05-22 | $7.22 | $8.96 | 932,000 | — | — |
| 1989-05-19 | $7.22 | $8.96 | 452,800 | — | — |
| 1989-05-18 | $7.16 | $8.88 | 321,600 | — | — |
| 1989-05-17 | $7.13 | $8.84 | 569,600 | — | — |
| 1989-05-16 | $7.09 | $8.80 | 496,800 | — | — |
| 1989-05-15 | $7.06 | $8.76 | 747,200 | — | — |
| 1989-05-12 | $7.06 | $8.76 | 688,800 | — | — |
| 1989-05-11 | $7.03 | $8.72 | 884,800 | — | — |
| 1989-05-10 | $7.03 | $8.72 | 198,400 | — | — |
| 1989-05-09 | $7.05 | $8.74 | 617,600 | — | — |
| 1989-05-08 | $7.13 | $8.84 | 566,400 | — | — |
| 1989-05-05 | $7.11 | $8.82 | 889,600 | — | — |
| 1989-05-04 | $7.00 | $8.69 | 960,800 | — | — |
| 1989-05-03 | $7.08 | $8.78 | 120,000 | — | — |
| 1989-05-02 | $7.11 | $8.82 | 324,800 | — | — |
| 1989-05-01 | $7.09 | $8.80 | 189,600 | — | — |
| 1989-04-28 | $6.98 | $8.67 | 305,600 | — | — |
| 1989-04-27 | $7.03 | $8.72 | 482,400 | — | — |
| 1989-04-26 | $7.05 | $8.74 | 273,600 | — | — |
| 1989-04-25 | $7.08 | $8.78 | 528,800 | — | — |
| 1989-04-24 | $7.05 | $8.74 | 720,000 | — | — |
| 1989-04-21 | $7.11 | $8.82 | 1,045,600 | — | — |
| 1989-04-20 | $7.06 | $8.76 | 787,200 | — | — |
| 1989-04-19 | $7.05 | $8.74 | 621,600 | — | — |
| 1989-04-18 | $7.00 | $8.69 | 768,000 | — | — |
| 1989-04-17 | $6.89 | $8.55 | 364,800 | — | — |
| 1989-04-14 | $6.88 | $8.53 | 364,000 | — | — |
| 1989-04-13 | $6.80 | $8.43 | 447,200 | — | — |
| 1989-04-12 | $6.88 | $8.49 | 752,000 | — | — |
| 1989-04-11 | $6.81 | $8.41 | 750,400 | — | — |
| 1989-04-10 | $6.75 | $8.34 | 493,600 | — | — |
| 1989-04-07 | $6.72 | $8.30 | 772,000 | — | — |
| 1989-04-06 | $6.66 | $8.22 | 197,600 | — | — |
| 1989-04-05 | $6.69 | $8.26 | 293,600 | — | — |
| 1989-04-04 | $6.73 | $8.32 | 437,600 | — | — |
| 1989-04-03 | $6.78 | $8.38 | 899,200 | — | — |
| 1989-03-31 | $6.78 | $8.38 | 388,000 | — | — |
| 1989-03-30 | $6.72 | $8.30 | 537,600 | — | — |
| 1989-03-29 | $6.70 | $8.28 | 399,200 | — | — |
| 1989-03-28 | $6.75 | $8.34 | 444,800 | — | — |
| 1989-03-27 | $6.70 | $8.28 | 439,200 | — | — |
| 1989-03-23 | $6.69 | $8.26 | 432,000 | — | — |
| 1989-03-22 | $6.72 | $8.30 | 504,000 | — | — |
| 1989-03-21 | $6.67 | $8.24 | 308,800 | — | — |
| 1989-03-20 | $6.64 | $8.20 | 597,600 | — | — |
| 1989-03-17 | $6.67 | $8.24 | 1,222,400 | — | — |
| 1989-03-16 | $6.75 | $8.34 | 615,200 | — | — |
| 1989-03-15 | $6.69 | $8.26 | 1,036,000 | — | — |
| 1989-03-14 | $6.63 | $8.18 | 808,000 | — | — |
| 1989-03-13 | $6.63 | $8.18 | 352,000 | — | — |
| 1989-03-10 | $6.59 | $8.14 | 495,200 | — | — |
| 1989-03-09 | $6.61 | $8.16 | 952,000 | — | — |
| 1989-03-08 | $6.66 | $8.22 | 1,774,400 | — | — |
| 1989-03-07 | $6.36 | $7.85 | 334,400 | — | — |
| 1989-03-06 | $6.34 | $7.84 | 252,000 | — | — |
| 1989-03-03 | $6.34 | $7.84 | 239,200 | — | — |
| 1989-03-02 | $6.36 | $7.85 | 460,000 | — | — |
| 1989-03-01 | $6.30 | $7.78 | 539,200 | — | — |
| 1989-02-28 | $6.34 | $7.84 | 737,600 | — | — |
| 1989-02-27 | $6.34 | $7.84 | 819,200 | — | — |
| 1989-02-24 | $6.28 | $7.76 | 900,000 | — | — |
| 1989-02-23 | $6.33 | $7.82 | 602,400 | — | — |
| 1989-02-22 | $6.33 | $7.82 | 1,005,600 | — | — |
| 1989-02-21 | $6.36 | $7.85 | 465,600 | — | — |
| 1989-02-17 | $6.33 | $7.82 | 1,541,600 | — | — |
| 1989-02-16 | $6.31 | $7.80 | 784,000 | — | — |
| 1989-02-15 | $6.22 | $7.68 | 1,885,600 | — | — |
| 1989-02-14 | $6.23 | $7.70 | 865,600 | — | — |
| 1989-02-13 | $6.30 | $7.78 | 1,006,400 | — | — |
| 1989-02-10 | $6.27 | $7.74 | 453,600 | — | — |
| 1989-02-09 | $6.34 | $7.84 | 554,400 | — | — |
| 1989-02-08 | $6.44 | $7.95 | 1,188,000 | — | — |
| 1989-02-07 | $6.44 | $7.95 | 1,763,200 | — | — |
| 1989-02-06 | $6.38 | $7.87 | 1,151,200 | — | — |
| 1989-02-03 | $6.36 | $7.85 | 675,200 | — | — |
| 1989-02-02 | $6.38 | $7.87 | 2,742,400 | — | — |
| 1989-02-01 | $6.25 | $7.72 | 1,852,000 | — | — |
| 1989-01-31 | $6.41 | $7.91 | 987,200 | — | — |
| 1989-01-30 | $6.41 | $7.91 | 1,340,800 | — | — |
| 1989-01-27 | $6.36 | $7.85 | 2,139,200 | — | — |
| 1989-01-26 | $6.23 | $7.70 | 893,600 | — | — |
| 1989-01-25 | $6.27 | $7.74 | 3,634,400 | — | — |
| 1989-01-24 | $6.28 | $7.76 | 729,600 | — | — |
| 1989-01-23 | $6.28 | $7.76 | 286,400 | — | — |
| 1989-01-20 | $6.36 | $7.85 | 484,000 | — | — |
| 1989-01-19 | $6.41 | $7.91 | 932,000 | — | — |
| 1989-01-18 | $6.41 | $7.91 | 1,485,600 | — | — |
| 1989-01-17 | $6.39 | $7.89 | 240,000 | — | — |
| 1989-01-16 | $6.42 | $7.93 | 572,000 | — | — |
| 1989-01-13 | $6.36 | $7.85 | 540,000 | — | — |
| 1989-01-12 | $6.28 | $7.76 | 569,600 | — | — |
| 1989-01-11 | $6.42 | $7.93 | 786,400 | — | — |
| 1989-01-10 | $6.45 | $7.97 | 412,000 | — | — |
| 1989-01-09 | $6.50 | $7.99 | 996,800 | — | — |
| 1989-01-06 | $6.36 | $7.82 | 597,600 | — | — |
| 1989-01-05 | $6.36 | $7.82 | 460,000 | — | — |
| 1989-01-04 | $6.36 | $7.82 | 298,400 | — | — |
| 1989-01-03 | $6.33 | $7.78 | 670,400 | — | — |