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 | $7.48 | $9.34 | 1,287,356 | — | — |
| 1989-12-28 | $7.44 | $9.29 | 1,195,402 | — | — |
| 1989-12-27 | $7.22 | $9.02 | 1,341,561 | — | — |
| 1989-12-26 | $7.40 | $9.24 | 456,866 | — | — |
| 1989-12-22 | $7.45 | $9.31 | 1,064,731 | — | — |
| 1989-12-21 | $7.43 | $9.28 | 1,011,494 | — | — |
| 1989-12-20 | $7.41 | $9.26 | 1,632,910 | — | — |
| 1989-12-19 | $7.44 | $9.29 | 1,266,062 | — | — |
| 1989-12-18 | $7.49 | $9.36 | 901,149 | — | — |
| 1989-12-15 | $7.50 | $9.37 | 2,232,063 | — | — |
| 1989-12-14 | $7.53 | $9.41 | 749,183 | — | — |
| 1989-12-13 | $7.54 | $9.42 | 1,526,437 | — | — |
| 1989-12-12 | $7.57 | $9.45 | 862,432 | — | — |
| 1989-12-11 | $7.59 | $9.49 | 3,036,419 | — | — |
| 1989-12-08 | $7.58 | $9.47 | 1,219,601 | — | — |
| 1989-12-07 | $7.55 | $9.44 | 1,325,106 | — | — |
| 1989-12-06 | $7.63 | $9.53 | 2,035,572 | — | — |
| 1989-12-05 | $7.72 | $9.65 | 1,293,164 | — | — |
| 1989-12-04 | $7.88 | $9.84 | 1,826,497 | — | — |
| 1989-12-01 | $7.93 | $9.91 | 3,437,145 | — | — |
| 1989-11-30 | $7.71 | $9.63 | 2,703,448 | — | — |
| 1989-11-29 | $7.55 | $9.44 | 1,038,596 | — | — |
| 1989-11-28 | $7.59 | $9.49 | 1,074,410 | — | — |
| 1989-11-27 | $7.54 | $9.42 | 967,937 | — | — |
| 1989-11-24 | $7.50 | $9.37 | 621,416 | — | — |
| 1989-11-22 | $7.44 | $9.29 | 501,391 | — | — |
| 1989-11-21 | $7.41 | $9.26 | 893,406 | — | — |
| 1989-11-20 | $7.40 | $9.24 | 785,965 | — | — |
| 1989-11-17 | $7.46 | $9.32 | 651,422 | — | — |
| 1989-11-16 | $7.49 | $9.36 | 1,414,156 | — | — |
| 1989-11-15 | $7.50 | $9.37 | 724,017 | — | — |
| 1989-11-14 | $7.48 | $9.34 | 815,003 | — | — |
| 1989-11-13 | $7.53 | $9.41 | 596,249 | — | — |
| 1989-11-10 | $7.58 | $9.47 | 498,488 | — | — |
| 1989-11-09 | $7.52 | $9.39 | 800,484 | — | — |
| 1989-11-08 | $7.57 | $9.45 | 1,785,844 | — | — |
| 1989-11-07 | $7.28 | $9.10 | 1,559,347 | — | — |
| 1989-11-06 | $7.24 | $9.05 | 856,624 | — | — |
| 1989-11-03 | $7.31 | $9.13 | 754,023 | — | — |
| 1989-11-02 | $7.34 | $9.16 | 806,292 | — | — |
| 1989-11-01 | $7.37 | $9.21 | 746,279 | — | — |
| 1989-10-31 | $7.34 | $9.16 | 1,754,870 | — | — |
| 1989-10-30 | $7.28 | $9.10 | 1,360,920 | — | — |
| 1989-10-27 | $7.37 | $9.21 | 1,529,341 | — | — |
| 1989-10-26 | $7.44 | $9.29 | 2,157,532 | — | — |
| 1989-10-25 | $7.53 | $9.41 | 1,010,526 | — | — |
| 1989-10-24 | $7.30 | $9.12 | 1,101,512 | — | — |
| 1989-10-23 | $7.28 | $9.10 | 791,773 | — | — |
| 1989-10-20 | $7.28 | $9.10 | 852,753 | — | — |
| 1989-10-19 | $7.30 | $9.12 | 947,610 | — | — |
| 1989-10-18 | $7.15 | $8.94 | 2,363,702 | — | — |
| 1989-10-17 | $7.19 | $8.99 | 2,455,656 | — | — |
| 1989-10-16 | $7.18 | $8.97 | 4,586,086 | — | — |
| 1989-10-13 | $7.34 | $9.16 | 1,746,158 | — | — |
| 1989-10-12 | $7.40 | $9.24 | 516,878 | — | — |
| 1989-10-11 | $7.41 | $9.26 | 642,710 | — | — |
| 1989-10-10 | $7.44 | $9.29 | 919,540 | — | — |
| 1989-10-09 | $7.44 | $9.29 | 611,736 | — | — |
| 1989-10-06 | $7.40 | $9.24 | 698,851 | — | — |
| 1989-10-05 | $7.36 | $9.20 | 807,260 | — | — |
| 1989-10-04 | $7.37 | $9.21 | 2,068,482 | — | — |
| 1989-10-03 | $7.30 | $9.12 | 1,368,663 | — | — |
| 1989-10-02 | $7.26 | $9.00 | 1,684,211 | — | — |
| 1989-09-29 | $7.26 | $9.00 | 1,212,825 | — | — |
| 1989-09-28 | $7.28 | $9.03 | 1,753,902 | — | — |
| 1989-09-27 | $7.06 | $8.76 | 1,144,102 | — | — |
| 1989-09-26 | $7.04 | $8.72 | 1,303,811 | — | — |
| 1989-09-25 | $7.06 | $8.76 | 1,078,282 | — | — |
| 1989-09-22 | $7.10 | $8.80 | 1,173,140 | — | — |
| 1989-09-21 | $7.08 | $8.77 | 1,041,500 | — | — |
| 1989-09-20 | $7.09 | $8.79 | 1,443,194 | — | — |
| 1989-09-19 | $7.06 | $8.76 | 972,777 | — | — |
| 1989-09-18 | $7.10 | $8.80 | 1,087,961 | — | — |
| 1989-09-15 | $6.99 | $8.66 | 2,123,654 | — | — |
| 1989-09-14 | $6.93 | $8.60 | 1,086,025 | — | — |
| 1989-09-13 | $6.93 | $8.60 | 1,205,082 | — | — |
| 1989-09-12 | $7.03 | $8.71 | 754,991 | — | — |
| 1989-09-11 | $7.01 | $8.69 | 472,353 | — | — |
| 1989-09-08 | $7.00 | $8.68 | 1,495,463 | — | — |
| 1989-09-07 | $7.06 | $8.76 | 815,003 | — | — |
| 1989-09-06 | $7.08 | $8.77 | 1,485,783 | — | — |
| 1989-09-05 | $7.13 | $8.84 | 582,698 | — | — |
| 1989-09-01 | $7.14 | $8.85 | 773,382 | — | — |
| 1989-08-31 | $7.14 | $8.85 | 1,119,903 | — | — |
| 1989-08-30 | $7.13 | $8.84 | 1,023,109 | — | — |
| 1989-08-29 | $7.22 | $8.95 | 1,249,607 | — | — |
| 1989-08-28 | $7.28 | $9.03 | 844,041 | — | — |
| 1989-08-25 | $7.23 | $8.96 | 1,425,771 | — | — |
| 1989-08-24 | $7.15 | $8.87 | 1,636,782 | — | — |
| 1989-08-23 | $7.12 | $8.82 | 1,253,479 | — | — |
| 1989-08-22 | $7.05 | $8.74 | 985,360 | — | — |
| 1989-08-21 | $7.03 | $8.71 | 1,645,493 | — | — |
| 1989-08-18 | $7.13 | $8.84 | 1,679,371 | — | — |
| 1989-08-17 | $7.10 | $8.80 | 1,720,992 | — | — |
| 1989-08-16 | $7.05 | $8.74 | 1,366,727 | — | — |
| 1989-08-15 | $7.00 | $8.68 | 1,722,928 | — | — |
| 1989-08-14 | $6.97 | $8.64 | 872,111 | — | — |
| 1989-08-11 | $6.97 | $8.64 | 1,479,008 | — | — |
| 1989-08-10 | $7.05 | $8.74 | 3,015,124 | — | — |
| 1989-08-09 | $6.99 | $8.66 | 3,663,642 | — | — |
| 1989-08-08 | $7.05 | $8.74 | 2,901,875 | — | — |
| 1989-08-07 | $7.13 | $8.84 | 2,349,183 | — | — |
| 1989-08-04 | $7.14 | $8.85 | 1,780,036 | — | — |
| 1989-08-03 | $7.24 | $8.98 | 1,693,890 | — | — |
| 1989-08-02 | $7.21 | $8.93 | 2,275,620 | — | — |
| 1989-08-01 | $7.27 | $9.01 | 2,357,895 | — | — |
| 1989-07-31 | $7.35 | $9.11 | 1,692,922 | — | — |
| 1989-07-28 | $7.22 | $8.95 | 1,484,815 | — | — |
| 1989-07-27 | $7.31 | $9.06 | 2,068,482 | — | — |
| 1989-07-26 | $7.32 | $9.08 | 2,163,339 | — | — |
| 1989-07-25 | $7.05 | $8.74 | 2,434,362 | — | — |
| 1989-07-24 | $6.99 | $8.66 | 842,105 | — | — |
| 1989-07-21 | $7.05 | $8.74 | 846,945 | — | — |
| 1989-07-20 | $7.05 | $8.74 | 1,187,659 | — | — |
| 1989-07-19 | $7.06 | $8.76 | 1,678,403 | — | — |
| 1989-07-18 | $6.97 | $8.64 | 423,956 | — | — |
| 1989-07-17 | $6.93 | $8.60 | 1,427,707 | — | — |
| 1989-07-14 | $6.90 | $8.55 | 2,156,564 | — | — |
| 1989-07-13 | $6.91 | $8.56 | 851,785 | — | — |
| 1989-07-12 | $6.91 | $8.56 | 719,177 | — | — |
| 1989-07-11 | $6.92 | $8.58 | 1,692,922 | — | — |
| 1989-07-10 | $6.90 | $8.55 | 543,013 | — | — |
| 1989-07-07 | $6.87 | $8.52 | 1,164,428 | — | — |
| 1989-07-06 | $6.77 | $8.39 | 1,666,788 | — | — |
| 1989-07-05 | $6.73 | $8.34 | 997,943 | — | — |
| 1989-07-03 | $6.70 | $8.31 | 529,462 | — | — |
| 1989-06-30 | $6.70 | $8.24 | 1,641,621 | — | — |
| 1989-06-29 | $6.77 | $8.32 | 1,883,606 | — | — |
| 1989-06-28 | $6.87 | $8.44 | 1,471,264 | — | — |
| 1989-06-27 | $7.01 | $8.62 | 1,704,537 | — | — |
| 1989-06-26 | $7.10 | $8.73 | 1,430,611 | — | — |
| 1989-06-23 | $7.10 | $8.73 | 1,335,753 | — | — |
| 1989-06-22 | $6.97 | $8.57 | 2,203,993 | — | — |
| 1989-06-21 | $6.87 | $8.44 | 1,701,633 | — | — |
| 1989-06-20 | $6.82 | $8.38 | 1,717,120 | — | — |
| 1989-06-19 | $6.75 | $8.30 | 678,524 | — | — |
| 1989-06-16 | $6.73 | $8.27 | 2,860,254 | — | — |
| 1989-06-15 | $6.75 | $8.30 | 1,999,758 | — | — |
| 1989-06-14 | $6.86 | $8.43 | 2,083,001 | — | — |
| 1989-06-13 | $7.03 | $8.63 | 971,809 | — | — |
| 1989-06-12 | $7.17 | $8.81 | 1,147,005 | — | — |
| 1989-06-09 | $7.13 | $8.76 | 960,194 | — | — |
| 1989-06-08 | $7.08 | $8.70 | 615,608 | — | — |
| 1989-06-07 | $7.09 | $8.71 | 1,121,839 | — | — |
| 1989-06-06 | $7.09 | $8.71 | 914,701 | — | — |
| 1989-06-05 | $7.03 | $8.63 | 1,110,224 | — | — |
| 1989-06-02 | $7.06 | $8.68 | 1,483,848 | — | — |
| 1989-06-01 | $6.91 | $8.49 | 1,428,675 | — | — |
| 1989-05-31 | $6.77 | $8.32 | 1,823,593 | — | — |
| 1989-05-30 | $6.86 | $8.43 | 3,056,745 | — | — |
| 1989-05-26 | $6.97 | $8.57 | 771,446 | — | — |
| 1989-05-25 | $6.90 | $8.48 | 905,989 | — | — |
| 1989-05-24 | $6.90 | $8.48 | 1,186,691 | — | — |
| 1989-05-23 | $6.87 | $8.44 | 1,115,064 | — | — |
| 1989-05-22 | $6.97 | $8.57 | 1,388,022 | — | — |
| 1989-05-19 | $6.86 | $8.43 | 1,470,296 | — | — |
| 1989-05-18 | $6.77 | $8.32 | 1,586,449 | — | — |
| 1989-05-17 | $6.82 | $8.38 | 1,946,521 | — | — |
| 1989-05-16 | $6.68 | $8.21 | 1,626,134 | — | — |
| 1989-05-15 | $6.69 | $8.22 | 1,370,599 | — | — |
| 1989-05-12 | $6.72 | $8.25 | 1,751,966 | — | — |
| 1989-05-11 | $6.44 | $7.92 | 2,250,454 | — | — |
| 1989-05-10 | $6.39 | $7.86 | 857,592 | — | — |
| 1989-05-09 | $6.42 | $7.89 | 1,341,561 | — | — |
| 1989-05-08 | $6.41 | $7.87 | 857,592 | — | — |
| 1989-05-05 | $6.41 | $7.87 | 1,416,092 | — | — |
| 1989-05-04 | $6.39 | $7.86 | 1,533,212 | — | — |
| 1989-05-03 | $6.44 | $7.92 | 1,434,483 | — | — |
| 1989-05-02 | $6.42 | $7.89 | 1,716,152 | — | — |
| 1989-05-01 | $6.42 | $7.89 | 1,054,083 | — | — |
| 1989-04-28 | $6.42 | $7.89 | 685,299 | — | — |
| 1989-04-27 | $6.44 | $7.92 | 2,050,091 | — | — |
| 1989-04-26 | $6.48 | $7.97 | 1,354,144 | — | — |
| 1989-04-25 | $6.52 | $8.01 | 3,105,142 | — | — |
| 1989-04-24 | $6.57 | $8.08 | 1,620,327 | — | — |
| 1989-04-21 | $6.61 | $8.13 | 854,688 | — | — |
| 1989-04-20 | $6.59 | $8.09 | 1,612,583 | — | — |
| 1989-04-19 | $6.53 | $8.03 | 2,962,855 | — | — |
| 1989-04-18 | $6.48 | $7.97 | 1,928,131 | — | — |
| 1989-04-17 | $6.47 | $7.95 | 1,288,324 | — | — |
| 1989-04-14 | $6.48 | $7.97 | 1,478,040 | — | — |
| 1989-04-13 | $6.42 | $7.89 | 2,096,552 | — | — |
| 1989-04-12 | $6.47 | $7.95 | 2,570,841 | — | — |
| 1989-04-11 | $6.43 | $7.90 | 2,789,595 | — | — |
| 1989-04-10 | $6.30 | $7.74 | 2,309,498 | — | — |
| 1989-04-07 | $6.28 | $7.71 | 2,506,957 | — | — |
| 1989-04-06 | $6.17 | $7.59 | 2,426,618 | — | — |
| 1989-04-05 | $6.20 | $7.62 | 1,940,714 | — | — |
| 1989-04-04 | $6.19 | $7.60 | 1,570,962 | — | — |
| 1989-04-03 | $6.12 | $7.46 | 1,238,959 | — | — |
| 1989-03-31 | $6.12 | $7.46 | 2,412,099 | — | — |
| 1989-03-30 | $6.12 | $7.46 | 2,296,915 | — | — |
| 1989-03-29 | $6.07 | $7.40 | 1,676,467 | — | — |
| 1989-03-28 | $6.06 | $7.38 | 1,731,639 | — | — |
| 1989-03-27 | $5.97 | $7.27 | 926,316 | — | — |
| 1989-03-23 | $5.97 | $7.27 | 2,270,780 | — | — |
| 1989-03-22 | $5.98 | $7.29 | 1,330,913 | — | — |
| 1989-03-21 | $5.94 | $7.24 | 1,286,388 | — | — |
| 1989-03-20 | $5.89 | $7.18 | 1,890,381 | — | — |
| 1989-03-17 | $5.97 | $7.27 | 3,801,089 | — | — |
| 1989-03-16 | $6.10 | $7.43 | 2,025,892 | — | — |
| 1989-03-15 | $6.04 | $7.37 | 2,881,549 | — | — |
| 1989-03-14 | $5.94 | $7.24 | 1,582,577 | — | — |
| 1989-03-13 | $5.94 | $7.24 | 1,458,681 | — | — |
| 1989-03-10 | $5.89 | $7.18 | 1,932,970 | — | — |
| 1989-03-09 | $5.88 | $7.16 | 732,728 | — | — |
| 1989-03-08 | $5.89 | $7.18 | 1,473,200 | — | — |
| 1989-03-07 | $5.86 | $7.15 | 1,070,538 | — | — |
| 1989-03-06 | $5.90 | $7.20 | 1,389,958 | — | — |
| 1989-03-03 | $5.85 | $7.13 | 2,127,526 | — | — |
| 1989-03-02 | $5.77 | $7.04 | 1,328,010 | — | — |
| 1989-03-01 | $5.71 | $6.96 | 1,383,182 | — | — |
| 1989-02-28 | $5.70 | $6.94 | 2,074,289 | — | — |
| 1989-02-27 | $5.63 | $6.86 | 933,091 | — | — |
| 1989-02-24 | $5.55 | $6.77 | 1,265,094 | — | — |
| 1989-02-23 | $5.64 | $6.88 | 3,065,457 | — | — |
| 1989-02-22 | $5.66 | $6.90 | 1,828,433 | — | — |
| 1989-02-21 | $5.71 | $6.96 | 1,682,275 | — | — |
| 1989-02-17 | $5.68 | $6.93 | 1,826,497 | — | — |
| 1989-02-16 | $5.64 | $6.88 | 1,345,433 | — | — |
| 1989-02-15 | $5.67 | $6.91 | 1,705,505 | — | — |
| 1989-02-14 | $5.68 | $6.93 | 1,576,770 | — | — |
| 1989-02-13 | $5.63 | $6.86 | 2,212,704 | — | — |
| 1989-02-10 | $5.71 | $6.96 | 932,123 | — | — |
| 1989-02-09 | $5.75 | $7.01 | 1,216,697 | — | — |
| 1989-02-08 | $5.77 | $7.04 | 2,404,356 | — | — |
| 1989-02-07 | $5.82 | $7.10 | 3,840,774 | — | — |
| 1989-02-06 | $5.76 | $7.02 | 2,249,486 | — | — |
| 1989-02-03 | $5.75 | $7.01 | 1,199,274 | — | — |
| 1989-02-02 | $5.80 | $7.07 | 2,186,570 | — | — |
| 1989-02-01 | $5.84 | $7.12 | 2,247,550 | — | — |
| 1989-01-31 | $5.77 | $7.04 | 1,415,124 | — | — |
| 1989-01-30 | $5.68 | $6.93 | 2,033,636 | — | — |
| 1989-01-27 | $5.63 | $6.86 | 2,724,743 | — | — |
| 1989-01-26 | $5.58 | $6.80 | 4,409,921 | — | — |
| 1989-01-25 | $5.54 | $6.75 | 2,153,660 | — | — |
| 1989-01-24 | $5.57 | $6.79 | 3,079,976 | — | — |
| 1989-01-23 | $5.60 | $6.83 | 809,195 | — | — |
| 1989-01-20 | $5.68 | $6.93 | 1,176,044 | — | — |
| 1989-01-19 | $5.68 | $6.93 | 1,799,395 | — | — |
| 1989-01-18 | $5.72 | $6.98 | 2,373,382 | — | — |
| 1989-01-17 | $5.67 | $6.91 | 2,294,979 | — | — |
| 1989-01-16 | $5.62 | $6.85 | 743,376 | — | — |
| 1989-01-13 | $5.66 | $6.90 | 1,877,798 | — | — |
| 1989-01-12 | $5.67 | $6.91 | 4,156,322 | — | — |
| 1989-01-11 | $5.57 | $6.79 | 2,972,535 | — | — |
| 1989-01-10 | $5.40 | $6.58 | 1,396,733 | — | — |
| 1989-01-09 | $5.37 | $6.55 | 2,422,747 | — | — |
| 1989-01-06 | $5.33 | $6.50 | 1,206,050 | — | — |
| 1989-01-05 | $5.35 | $6.52 | 2,308,530 | — | — |
| 1989-01-04 | $5.28 | $6.44 | 2,125,590 | — | — |
| 1989-01-03 | $5.28 | $6.38 | 2,147,852 | — | — |