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
- 1980-10-01 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 | $8.26 | $9.18 | 246,375 | — | — |
| 1989-12-28 | $8.02 | $8.91 | 276,075 | — | — |
| 1989-12-27 | $7.98 | $8.87 | 292,950 | — | — |
| 1989-12-26 | $7.81 | $8.68 | 224,100 | — | — |
| 1989-12-22 | $7.85 | $8.72 | 367,875 | — | — |
| 1989-12-21 | $7.81 | $8.68 | 2,220,750 | — | — |
| 1989-12-20 | $7.74 | $8.60 | 452,925 | — | — |
| 1989-12-19 | $7.74 | $8.60 | 407,700 | — | — |
| 1989-12-18 | $7.87 | $8.74 | 216,675 | — | — |
| 1989-12-15 | $8.22 | $9.13 | 724,950 | — | — |
| 1989-12-14 | $8.41 | $9.34 | 615,600 | — | — |
| 1989-12-13 | $8.57 | $9.53 | 776,250 | — | — |
| 1989-12-12 | $8.52 | $9.46 | 217,350 | — | — |
| 1989-12-11 | $8.41 | $9.34 | 390,150 | — | — |
| 1989-12-08 | $8.33 | $9.26 | 161,325 | — | — |
| 1989-12-07 | $8.30 | $9.22 | 220,725 | — | — |
| 1989-12-06 | $8.35 | $9.28 | 234,225 | — | — |
| 1989-12-05 | $8.28 | $9.20 | 637,200 | — | — |
| 1989-12-04 | $8.31 | $9.24 | 519,075 | — | — |
| 1989-12-01 | $8.20 | $9.11 | 267,975 | — | — |
| 1989-11-30 | $7.89 | $8.76 | 477,225 | — | — |
| 1989-11-29 | $7.93 | $8.81 | 277,425 | — | — |
| 1989-11-28 | $7.94 | $8.83 | 504,900 | — | — |
| 1989-11-27 | $7.89 | $8.76 | 176,175 | — | — |
| 1989-11-24 | $7.91 | $8.78 | 274,725 | — | — |
| 1989-11-22 | $7.80 | $8.66 | 530,550 | — | — |
| 1989-11-21 | $7.72 | $8.58 | 386,775 | — | — |
| 1989-11-20 | $7.70 | $8.56 | 299,025 | — | — |
| 1989-11-17 | $7.50 | $8.33 | 914,625 | — | — |
| 1989-11-16 | $7.41 | $8.23 | 438,075 | — | — |
| 1989-11-15 | $7.26 | $8.06 | 602,100 | — | — |
| 1989-11-14 | $7.02 | $7.80 | 1,033,425 | — | — |
| 1989-11-13 | $7.04 | $7.82 | 496,800 | — | — |
| 1989-11-10 | $7.00 | $7.78 | 519,750 | — | — |
| 1989-11-09 | $6.98 | $7.76 | 440,775 | — | — |
| 1989-11-08 | $6.94 | $7.71 | 860,625 | — | — |
| 1989-11-07 | $6.96 | $7.74 | 394,875 | — | — |
| 1989-11-06 | $6.94 | $7.71 | 284,850 | — | — |
| 1989-11-03 | $7.00 | $7.78 | 328,050 | — | — |
| 1989-11-02 | $7.00 | $7.78 | 558,225 | — | — |
| 1989-11-01 | $7.09 | $7.88 | 680,400 | — | — |
| 1989-10-31 | $7.04 | $7.82 | 502,200 | — | — |
| 1989-10-30 | $7.00 | $7.78 | 159,300 | — | — |
| 1989-10-27 | $6.96 | $7.74 | 200,475 | — | — |
| 1989-10-26 | $6.96 | $7.74 | 437,400 | — | — |
| 1989-10-25 | $7.00 | $7.78 | 693,225 | — | — |
| 1989-10-24 | $6.98 | $7.76 | 1,005,750 | — | — |
| 1989-10-23 | $7.06 | $7.84 | 1,715,175 | — | — |
| 1989-10-20 | $7.02 | $7.80 | 555,525 | — | — |
| 1989-10-19 | $7.02 | $7.80 | 951,750 | — | — |
| 1989-10-18 | $6.98 | $7.76 | 356,400 | — | — |
| 1989-10-17 | $6.98 | $7.76 | 486,000 | — | — |
| 1989-10-16 | $7.11 | $7.90 | 1,184,625 | — | — |
| 1989-10-13 | $7.11 | $7.90 | 355,050 | — | — |
| 1989-10-12 | $7.43 | $8.25 | 179,550 | — | — |
| 1989-10-11 | $7.44 | $8.27 | 203,175 | — | — |
| 1989-10-10 | $7.46 | $8.29 | 461,025 | — | — |
| 1989-10-09 | $7.46 | $8.29 | 264,600 | — | — |
| 1989-10-06 | $7.46 | $8.29 | 973,350 | — | — |
| 1989-10-05 | $7.30 | $8.11 | 307,800 | — | — |
| 1989-10-04 | $7.26 | $8.06 | 731,700 | — | — |
| 1989-10-03 | $7.33 | $8.09 | 469,125 | — | — |
| 1989-10-02 | $7.09 | $7.82 | 315,225 | — | — |
| 1989-09-29 | $6.93 | $7.64 | 826,875 | — | — |
| 1989-09-28 | $6.72 | $7.42 | 530,550 | — | — |
| 1989-09-27 | $6.63 | $7.31 | 151,200 | — | — |
| 1989-09-26 | $6.59 | $7.27 | 462,375 | — | — |
| 1989-09-25 | $6.54 | $7.21 | 147,150 | — | — |
| 1989-09-22 | $6.61 | $7.29 | 105,975 | — | — |
| 1989-09-21 | $6.56 | $7.23 | 212,625 | — | — |
| 1989-09-20 | $6.57 | $7.25 | 129,600 | — | — |
| 1989-09-19 | $6.54 | $7.21 | 114,075 | — | — |
| 1989-09-18 | $6.61 | $7.29 | 88,425 | — | — |
| 1989-09-15 | $6.61 | $7.29 | 1,167,075 | — | — |
| 1989-09-14 | $6.52 | $7.19 | 441,450 | — | — |
| 1989-09-13 | $6.50 | $7.17 | 479,925 | — | — |
| 1989-09-12 | $6.63 | $7.31 | 299,025 | — | — |
| 1989-09-11 | $6.56 | $7.23 | 255,150 | — | — |
| 1989-09-08 | $6.59 | $7.27 | 350,325 | — | — |
| 1989-09-07 | $6.57 | $7.25 | 539,325 | — | — |
| 1989-09-06 | $6.50 | $7.17 | 313,875 | — | — |
| 1989-09-05 | $6.54 | $7.21 | 266,625 | — | — |
| 1989-09-01 | $6.59 | $7.27 | 368,550 | — | — |
| 1989-08-31 | $6.59 | $7.27 | 391,500 | — | — |
| 1989-08-30 | $6.61 | $7.29 | 174,825 | — | — |
| 1989-08-29 | $6.59 | $7.27 | 350,325 | — | — |
| 1989-08-28 | $6.69 | $7.37 | 166,725 | — | — |
| 1989-08-25 | $6.70 | $7.39 | 254,475 | — | — |
| 1989-08-24 | $6.70 | $7.39 | 469,125 | — | — |
| 1989-08-23 | $6.57 | $7.25 | 209,925 | — | — |
| 1989-08-22 | $6.57 | $7.25 | 365,175 | — | — |
| 1989-08-21 | $6.48 | $7.15 | 606,825 | — | — |
| 1989-08-18 | $6.76 | $7.46 | 220,725 | — | — |
| 1989-08-17 | $6.78 | $7.48 | 203,175 | — | — |
| 1989-08-16 | $6.81 | $7.52 | 402,975 | — | — |
| 1989-08-15 | $6.83 | $7.54 | 326,025 | — | — |
| 1989-08-14 | $6.85 | $7.56 | 236,925 | — | — |
| 1989-08-11 | $6.83 | $7.54 | 475,200 | — | — |
| 1989-08-10 | $7.02 | $7.74 | 372,600 | — | — |
| 1989-08-09 | $6.91 | $7.62 | 362,475 | — | — |
| 1989-08-08 | $7.04 | $7.76 | 659,475 | — | — |
| 1989-08-07 | $7.04 | $7.76 | 635,850 | — | — |
| 1989-08-04 | $7.17 | $7.91 | 189,675 | — | — |
| 1989-08-03 | $7.24 | $7.99 | 269,325 | — | — |
| 1989-08-02 | $7.22 | $7.97 | 930,150 | — | — |
| 1989-08-01 | $7.13 | $7.86 | 872,775 | — | — |
| 1989-07-31 | $6.96 | $7.68 | 137,025 | — | — |
| 1989-07-28 | $6.93 | $7.64 | 354,375 | — | — |
| 1989-07-27 | $6.94 | $7.66 | 801,900 | — | — |
| 1989-07-26 | $6.93 | $7.64 | 525,825 | — | — |
| 1989-07-25 | $6.78 | $7.48 | 446,175 | — | — |
| 1989-07-24 | $6.67 | $7.35 | 746,550 | — | — |
| 1989-07-21 | $6.65 | $7.33 | 700,650 | — | — |
| 1989-07-20 | $6.46 | $7.13 | 284,175 | — | — |
| 1989-07-19 | $6.52 | $7.19 | 283,500 | — | — |
| 1989-07-18 | $6.33 | $6.99 | 888,975 | — | — |
| 1989-07-17 | $6.11 | $6.74 | 284,175 | — | — |
| 1989-07-14 | $6.19 | $6.82 | 324,675 | — | — |
| 1989-07-13 | $6.06 | $6.68 | 250,425 | — | — |
| 1989-07-12 | $5.96 | $6.58 | 609,525 | — | — |
| 1989-07-11 | $5.89 | $6.50 | 277,425 | — | — |
| 1989-07-10 | $5.80 | $6.39 | 70,200 | — | — |
| 1989-07-07 | $5.80 | $6.39 | 251,775 | — | — |
| 1989-07-06 | $5.74 | $6.33 | 845,775 | — | — |
| 1989-07-05 | $5.69 | $6.27 | 254,475 | — | — |
| 1989-07-03 | $5.74 | $6.28 | 57,375 | — | — |
| 1989-06-30 | $5.78 | $6.32 | 520,425 | — | — |
| 1989-06-29 | $5.78 | $6.32 | 292,950 | — | — |
| 1989-06-28 | $5.89 | $6.45 | 261,225 | — | — |
| 1989-06-27 | $5.91 | $6.47 | 393,525 | — | — |
| 1989-06-26 | $5.89 | $6.45 | 213,975 | — | — |
| 1989-06-23 | $5.85 | $6.41 | 332,100 | — | — |
| 1989-06-22 | $5.89 | $6.45 | 143,775 | — | — |
| 1989-06-21 | $5.93 | $6.49 | 449,550 | — | — |
| 1989-06-20 | $5.89 | $6.45 | 402,300 | — | — |
| 1989-06-19 | $6.11 | $6.69 | 249,075 | — | — |
| 1989-06-16 | $6.00 | $6.57 | 1,208,925 | — | — |
| 1989-06-15 | $5.91 | $6.47 | 143,775 | — | — |
| 1989-06-14 | $5.93 | $6.49 | 231,525 | — | — |
| 1989-06-13 | $5.93 | $6.49 | 419,850 | — | — |
| 1989-06-12 | $5.91 | $6.47 | 112,725 | — | — |
| 1989-06-09 | $5.89 | $6.45 | 233,550 | — | — |
| 1989-06-08 | $5.91 | $6.47 | 249,750 | — | — |
| 1989-06-07 | $5.91 | $6.47 | 234,225 | — | — |
| 1989-06-06 | $5.87 | $6.43 | 546,750 | — | — |
| 1989-06-05 | $5.85 | $6.41 | 542,025 | — | — |
| 1989-06-02 | $5.87 | $6.43 | 91,125 | — | — |
| 1989-06-01 | $5.83 | $6.38 | 664,875 | — | — |
| 1989-05-31 | $5.83 | $6.38 | 278,100 | — | — |
| 1989-05-30 | $5.78 | $6.32 | 230,850 | — | — |
| 1989-05-26 | $5.76 | $6.30 | 178,875 | — | — |
| 1989-05-25 | $5.76 | $6.30 | 196,425 | — | — |
| 1989-05-24 | $5.76 | $6.30 | 149,175 | — | — |
| 1989-05-23 | $5.70 | $6.24 | 743,175 | — | — |
| 1989-05-22 | $5.83 | $6.38 | 145,800 | — | — |
| 1989-05-19 | $5.81 | $6.36 | 483,300 | — | — |
| 1989-05-18 | $5.74 | $6.28 | 259,200 | — | — |
| 1989-05-17 | $5.74 | $6.28 | 991,575 | — | — |
| 1989-05-16 | $5.83 | $6.38 | 886,950 | — | — |
| 1989-05-15 | $5.87 | $6.43 | 3,015,900 | — | — |
| 1989-05-12 | $5.81 | $6.36 | 810,000 | — | — |
| 1989-05-11 | $5.48 | $6.00 | 359,100 | — | — |
| 1989-05-10 | $5.43 | $5.94 | 504,225 | — | — |
| 1989-05-09 | $5.33 | $5.84 | 353,025 | — | — |
| 1989-05-08 | $5.30 | $5.80 | 393,525 | — | — |
| 1989-05-05 | $5.33 | $5.84 | 1,194,075 | — | — |
| 1989-05-04 | $5.30 | $5.80 | 357,750 | — | — |
| 1989-05-03 | $5.33 | $5.84 | 1,528,875 | — | — |
| 1989-05-02 | $5.33 | $5.84 | 509,625 | — | — |
| 1989-05-01 | $5.31 | $5.82 | 1,771,200 | — | — |
| 1989-04-28 | $5.33 | $5.84 | 1,012,500 | — | — |
| 1989-04-27 | $5.31 | $5.82 | 5,383,125 | — | — |
| 1989-04-26 | $5.11 | $5.59 | 697,275 | — | — |
| 1989-04-25 | $5.15 | $5.63 | 908,550 | — | — |
| 1989-04-24 | $4.98 | $5.45 | 1,896,750 | — | — |
| 1989-04-21 | $4.96 | $5.43 | 58,050 | — | — |
| 1989-04-20 | $4.94 | $5.41 | 723,600 | — | — |
| 1989-04-19 | $4.93 | $5.39 | 135,675 | — | — |
| 1989-04-18 | $4.98 | $5.45 | 635,850 | — | — |
| 1989-04-17 | $4.93 | $5.39 | 142,425 | — | — |
| 1989-04-14 | $4.93 | $5.39 | 766,800 | — | — |
| 1989-04-13 | $4.85 | $5.31 | 178,875 | — | — |
| 1989-04-12 | $4.93 | $5.39 | 196,425 | — | — |
| 1989-04-11 | $4.93 | $5.39 | 278,775 | — | — |
| 1989-04-10 | $4.93 | $5.39 | 71,550 | — | — |
| 1989-04-07 | $4.93 | $5.39 | 83,025 | — | — |
| 1989-04-06 | $4.91 | $5.37 | 216,000 | — | — |
| 1989-04-05 | $4.93 | $5.39 | 326,025 | — | — |
| 1989-04-04 | $4.93 | $5.34 | 293,625 | — | — |
| 1989-04-03 | $4.96 | $5.38 | 374,625 | — | — |
| 1989-03-31 | $4.89 | $5.30 | 787,050 | — | — |
| 1989-03-30 | $4.81 | $5.22 | 260,550 | — | — |
| 1989-03-29 | $4.83 | $5.24 | 344,250 | — | — |
| 1989-03-28 | $4.81 | $5.22 | 130,275 | — | — |
| 1989-03-27 | $4.76 | $5.16 | 32,400 | — | — |
| 1989-03-23 | $4.78 | $5.18 | 97,875 | — | — |
| 1989-03-22 | $4.80 | $5.20 | 109,350 | — | — |
| 1989-03-21 | $4.83 | $5.24 | 261,900 | — | — |
| 1989-03-20 | $4.81 | $5.22 | 397,575 | — | — |
| 1989-03-17 | $4.83 | $5.24 | 166,050 | — | — |
| 1989-03-16 | $4.94 | $5.36 | 893,700 | — | — |
| 1989-03-15 | $4.93 | $5.34 | 479,925 | — | — |
| 1989-03-14 | $4.93 | $5.34 | 103,950 | — | — |
| 1989-03-13 | $4.93 | $5.34 | 343,575 | — | — |
| 1989-03-10 | $4.89 | $5.30 | 209,925 | — | — |
| 1989-03-09 | $4.85 | $5.26 | 182,925 | — | — |
| 1989-03-08 | $4.85 | $5.26 | 164,025 | — | — |
| 1989-03-07 | $4.85 | $5.26 | 299,700 | — | — |
| 1989-03-06 | $4.72 | $5.12 | 108,675 | — | — |
| 1989-03-03 | $4.72 | $5.12 | 97,875 | — | — |
| 1989-03-02 | $4.72 | $5.12 | 258,525 | — | — |
| 1989-03-01 | $4.70 | $5.10 | 140,400 | — | — |
| 1989-02-28 | $4.70 | $5.10 | 238,950 | — | — |
| 1989-02-27 | $4.69 | $5.08 | 1,583,550 | — | — |
| 1989-02-24 | $4.70 | $5.10 | 202,500 | — | — |
| 1989-02-23 | $4.74 | $5.14 | 108,000 | — | — |
| 1989-02-22 | $4.76 | $5.16 | 350,325 | — | — |
| 1989-02-21 | $4.81 | $5.22 | 99,900 | — | — |
| 1989-02-17 | $4.85 | $5.26 | 116,775 | — | — |
| 1989-02-16 | $4.81 | $5.22 | 78,300 | — | — |
| 1989-02-15 | $4.80 | $5.20 | 162,675 | — | — |
| 1989-02-14 | $4.78 | $5.18 | 117,450 | — | — |
| 1989-02-13 | $4.78 | $5.18 | 81,000 | — | — |
| 1989-02-10 | $4.78 | $5.18 | 861,975 | — | — |
| 1989-02-09 | $4.80 | $5.20 | 348,300 | — | — |
| 1989-02-08 | $4.83 | $5.24 | 205,875 | — | — |
| 1989-02-07 | $4.85 | $5.26 | 292,275 | — | — |
| 1989-02-06 | $4.78 | $5.18 | 143,775 | — | — |
| 1989-02-03 | $4.72 | $5.12 | 165,375 | — | — |
| 1989-02-02 | $4.76 | $5.16 | 729,000 | — | — |
| 1989-02-01 | $4.74 | $5.14 | 688,500 | — | — |
| 1989-01-31 | $4.78 | $5.18 | 192,375 | — | — |
| 1989-01-30 | $4.74 | $5.14 | 135,000 | — | — |
| 1989-01-27 | $4.76 | $5.16 | 66,825 | — | — |
| 1989-01-26 | $4.78 | $5.18 | 309,150 | — | — |
| 1989-01-25 | $4.74 | $5.14 | 335,475 | — | — |
| 1989-01-24 | $4.74 | $5.14 | 147,825 | — | — |
| 1989-01-23 | $4.76 | $5.16 | 397,575 | — | — |
| 1989-01-20 | $4.72 | $5.12 | 346,950 | — | — |
| 1989-01-19 | $4.72 | $5.12 | 476,550 | — | — |
| 1989-01-18 | $4.67 | $5.06 | 333,450 | — | — |
| 1989-01-17 | $4.65 | $5.04 | 147,150 | — | — |
| 1989-01-16 | $4.65 | $5.04 | 242,325 | — | — |
| 1989-01-13 | $4.59 | $4.98 | 403,650 | — | — |
| 1989-01-12 | $4.59 | $4.98 | 78,975 | — | — |
| 1989-01-11 | $4.61 | $5.00 | 201,150 | — | — |
| 1989-01-10 | $4.61 | $5.00 | 496,125 | — | — |
| 1989-01-09 | $4.57 | $4.96 | 470,475 | — | — |
| 1989-01-06 | $4.54 | $4.92 | 214,650 | — | — |
| 1989-01-05 | $4.50 | $4.88 | 316,575 | — | — |
| 1989-01-04 | $4.52 | $4.85 | 157,950 | — | — |
| 1989-01-03 | $4.52 | $4.85 | 70,875 | — | — |