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
- 1981-12-31 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 | $7.17 | $9.12 | 1,012,200 | — | — |
| 1989-12-28 | $7.02 | $8.94 | 534,600 | — | — |
| 1989-12-27 | $7.04 | $8.96 | 767,400 | — | — |
| 1989-12-26 | $6.92 | $8.81 | 245,400 | — | — |
| 1989-12-22 | $6.83 | $8.70 | 664,200 | — | — |
| 1989-12-21 | $6.75 | $8.59 | 955,200 | — | — |
| 1989-12-20 | $6.88 | $8.75 | 392,400 | — | — |
| 1989-12-19 | $6.94 | $8.83 | 973,800 | — | — |
| 1989-12-18 | $6.88 | $8.75 | 1,201,200 | — | — |
| 1989-12-15 | $7.08 | $9.02 | 1,510,800 | — | — |
| 1989-12-14 | $7.13 | $9.07 | 535,200 | — | — |
| 1989-12-13 | $7.10 | $9.04 | 610,200 | — | — |
| 1989-12-12 | $7.04 | $8.96 | 622,200 | — | — |
| 1989-12-11 | $7.04 | $8.87 | 577,200 | — | — |
| 1989-12-08 | $7.10 | $8.95 | 826,200 | — | — |
| 1989-12-07 | $7.02 | $8.84 | 1,144,200 | — | — |
| 1989-12-06 | $6.96 | $8.76 | 1,370,400 | — | — |
| 1989-12-05 | $6.92 | $8.71 | 924,000 | — | — |
| 1989-12-04 | $6.83 | $8.61 | 971,400 | — | — |
| 1989-12-01 | $6.81 | $8.58 | 1,568,400 | — | — |
| 1989-11-30 | $6.65 | $8.37 | 1,551,600 | — | — |
| 1989-11-29 | $6.67 | $8.40 | 1,102,800 | — | — |
| 1989-11-28 | $6.98 | $8.79 | 754,200 | — | — |
| 1989-11-27 | $6.96 | $8.76 | 474,000 | — | — |
| 1989-11-24 | $6.92 | $8.71 | 313,800 | — | — |
| 1989-11-22 | $6.85 | $8.63 | 975,600 | — | — |
| 1989-11-21 | $6.65 | $8.37 | 832,200 | — | — |
| 1989-11-20 | $6.67 | $8.40 | 2,307,600 | — | — |
| 1989-11-17 | $6.67 | $8.40 | 1,546,800 | — | — |
| 1989-11-16 | $6.65 | $8.37 | 938,400 | — | — |
| 1989-11-15 | $6.65 | $8.37 | 1,375,200 | — | — |
| 1989-11-14 | $6.60 | $8.32 | 1,402,800 | — | — |
| 1989-11-13 | $6.52 | $8.21 | 1,126,800 | — | — |
| 1989-11-10 | $6.42 | $8.08 | 1,206,600 | — | — |
| 1989-11-09 | $6.25 | $7.87 | 520,200 | — | — |
| 1989-11-08 | $6.27 | $7.90 | 1,268,400 | — | — |
| 1989-11-07 | $6.17 | $7.77 | 1,171,800 | — | — |
| 1989-11-06 | $6.19 | $7.79 | 1,516,200 | — | — |
| 1989-11-03 | $6.29 | $7.92 | 983,400 | — | — |
| 1989-11-02 | $6.31 | $7.95 | 717,000 | — | — |
| 1989-11-01 | $6.42 | $8.08 | 966,600 | — | — |
| 1989-10-31 | $6.44 | $8.11 | 1,417,200 | — | — |
| 1989-10-30 | $6.27 | $7.90 | 991,800 | — | — |
| 1989-10-27 | $6.29 | $7.92 | 980,400 | — | — |
| 1989-10-26 | $6.27 | $7.90 | 1,007,400 | — | — |
| 1989-10-25 | $6.42 | $8.08 | 991,800 | — | — |
| 1989-10-24 | $6.44 | $8.11 | 1,273,800 | — | — |
| 1989-10-23 | $6.54 | $8.24 | 708,600 | — | — |
| 1989-10-20 | $6.54 | $8.24 | 1,736,400 | — | — |
| 1989-10-19 | $6.48 | $8.16 | 1,249,800 | — | — |
| 1989-10-18 | $6.42 | $8.08 | 1,492,200 | — | — |
| 1989-10-17 | $6.42 | $8.08 | 2,370,000 | — | — |
| 1989-10-16 | $6.54 | $8.24 | 2,777,400 | — | — |
| 1989-10-13 | $6.15 | $7.74 | 1,491,000 | — | — |
| 1989-10-12 | $6.98 | $8.79 | 492,000 | — | — |
| 1989-10-11 | $7.00 | $8.82 | 468,000 | — | — |
| 1989-10-10 | $7.08 | $8.92 | 659,400 | — | — |
| 1989-10-09 | $7.08 | $8.92 | 333,000 | — | — |
| 1989-10-06 | $7.00 | $8.82 | 882,000 | — | — |
| 1989-10-05 | $6.94 | $8.74 | 1,086,600 | — | — |
| 1989-10-04 | $6.88 | $8.66 | 1,275,600 | — | — |
| 1989-10-03 | $6.79 | $8.55 | 1,010,400 | — | — |
| 1989-10-02 | $6.77 | $8.53 | 643,800 | — | — |
| 1989-09-29 | $6.67 | $8.40 | 814,800 | — | — |
| 1989-09-28 | $6.60 | $8.32 | 1,452,000 | — | — |
| 1989-09-27 | $6.48 | $8.16 | 855,600 | — | — |
| 1989-09-26 | $6.40 | $8.06 | 1,796,400 | — | — |
| 1989-09-25 | $6.44 | $8.11 | 976,800 | — | — |
| 1989-09-22 | $6.60 | $8.32 | 964,800 | — | — |
| 1989-09-21 | $6.60 | $8.32 | 484,800 | — | — |
| 1989-09-20 | $6.63 | $8.34 | 1,129,200 | — | — |
| 1989-09-19 | $6.73 | $8.48 | 727,200 | — | — |
| 1989-09-18 | $6.75 | $8.50 | 838,200 | — | — |
| 1989-09-15 | $6.63 | $8.34 | 1,821,000 | — | — |
| 1989-09-14 | $6.46 | $8.13 | 1,003,800 | — | — |
| 1989-09-13 | $6.69 | $8.42 | 648,000 | — | — |
| 1989-09-12 | $6.67 | $8.40 | 882,000 | — | — |
| 1989-09-11 | $6.58 | $8.29 | 775,200 | — | — |
| 1989-09-08 | $6.60 | $8.32 | 1,009,800 | — | — |
| 1989-09-07 | $6.77 | $8.53 | 736,800 | — | — |
| 1989-09-06 | $6.85 | $8.63 | 600,000 | — | — |
| 1989-09-05 | $6.96 | $8.76 | 371,400 | — | — |
| 1989-09-01 | $7.06 | $8.85 | 433,200 | — | — |
| 1989-08-31 | $7.00 | $8.77 | 585,600 | — | — |
| 1989-08-30 | $7.00 | $8.77 | 973,800 | — | — |
| 1989-08-29 | $7.15 | $8.96 | 1,055,400 | — | — |
| 1989-08-28 | $7.23 | $9.06 | 992,400 | — | — |
| 1989-08-25 | $7.13 | $8.93 | 855,000 | — | — |
| 1989-08-24 | $6.98 | $8.75 | 1,080,600 | — | — |
| 1989-08-23 | $6.88 | $8.62 | 777,600 | — | — |
| 1989-08-22 | $6.81 | $8.54 | 881,400 | — | — |
| 1989-08-21 | $6.85 | $8.59 | 1,176,600 | — | — |
| 1989-08-18 | $6.90 | $8.64 | 583,800 | — | — |
| 1989-08-17 | $6.88 | $8.62 | 505,200 | — | — |
| 1989-08-16 | $6.92 | $8.67 | 444,600 | — | — |
| 1989-08-15 | $6.90 | $8.64 | 518,400 | — | — |
| 1989-08-14 | $6.90 | $8.64 | 500,400 | — | — |
| 1989-08-11 | $6.98 | $8.75 | 1,171,800 | — | — |
| 1989-08-10 | $7.02 | $8.80 | 1,026,600 | — | — |
| 1989-08-09 | $7.00 | $8.77 | 858,600 | — | — |
| 1989-08-08 | $7.17 | $8.98 | 738,000 | — | — |
| 1989-08-07 | $7.10 | $8.91 | 1,081,200 | — | — |
| 1989-08-04 | $7.00 | $8.77 | 573,000 | — | — |
| 1989-08-03 | $7.02 | $8.80 | 489,600 | — | — |
| 1989-08-02 | $7.00 | $8.77 | 800,400 | — | — |
| 1989-08-01 | $6.88 | $8.62 | 1,534,200 | — | — |
| 1989-07-31 | $6.88 | $8.62 | 930,000 | — | — |
| 1989-07-28 | $6.98 | $8.75 | 721,800 | — | — |
| 1989-07-27 | $6.98 | $8.75 | 689,400 | — | — |
| 1989-07-26 | $6.83 | $8.57 | 583,200 | — | — |
| 1989-07-25 | $6.79 | $8.51 | 706,800 | — | — |
| 1989-07-24 | $6.77 | $8.49 | 570,600 | — | — |
| 1989-07-21 | $6.92 | $8.67 | 1,094,400 | — | — |
| 1989-07-20 | $6.85 | $8.59 | 1,095,600 | — | — |
| 1989-07-19 | $6.85 | $8.59 | 1,173,000 | — | — |
| 1989-07-18 | $6.79 | $8.51 | 838,200 | — | — |
| 1989-07-17 | $6.83 | $8.57 | 1,630,200 | — | — |
| 1989-07-14 | $6.67 | $8.36 | 1,004,400 | — | — |
| 1989-07-13 | $6.58 | $8.25 | 591,000 | — | — |
| 1989-07-12 | $6.56 | $8.23 | 720,600 | — | — |
| 1989-07-11 | $6.50 | $8.15 | 798,000 | — | — |
| 1989-07-10 | $6.42 | $8.04 | 706,800 | — | — |
| 1989-07-07 | $6.42 | $8.04 | 688,200 | — | — |
| 1989-07-06 | $6.44 | $8.07 | 553,200 | — | — |
| 1989-07-05 | $6.44 | $8.07 | 894,000 | — | — |
| 1989-07-03 | $6.29 | $7.89 | 415,200 | — | — |
| 1989-06-30 | $6.21 | $7.78 | 1,744,200 | — | — |
| 1989-06-29 | $6.29 | $7.89 | 756,000 | — | — |
| 1989-06-28 | $6.56 | $8.23 | 690,600 | — | — |
| 1989-06-27 | $6.63 | $8.30 | 1,981,800 | — | — |
| 1989-06-26 | $6.46 | $8.10 | 776,400 | — | — |
| 1989-06-23 | $6.67 | $8.36 | 1,882,800 | — | — |
| 1989-06-22 | $6.29 | $7.89 | 1,503,600 | — | — |
| 1989-06-21 | $6.21 | $7.78 | 724,800 | — | — |
| 1989-06-20 | $6.27 | $7.86 | 390,600 | — | — |
| 1989-06-19 | $6.35 | $7.97 | 776,400 | — | — |
| 1989-06-16 | $6.38 | $7.99 | 1,698,000 | — | — |
| 1989-06-15 | $6.25 | $7.83 | 1,188,600 | — | — |
| 1989-06-14 | $6.29 | $7.89 | 1,642,200 | — | — |
| 1989-06-13 | $6.25 | $7.83 | 1,482,600 | — | — |
| 1989-06-12 | $6.33 | $7.94 | 1,125,600 | — | — |
| 1989-06-09 | $6.46 | $8.10 | 1,335,600 | — | — |
| 1989-06-08 | $6.52 | $8.17 | 587,400 | — | — |
| 1989-06-07 | $6.48 | $8.12 | 828,600 | — | — |
| 1989-06-06 | $6.46 | $8.10 | 1,006,800 | — | — |
| 1989-06-05 | $6.46 | $8.05 | 737,400 | — | — |
| 1989-06-02 | $6.60 | $8.24 | 1,846,200 | — | — |
| 1989-06-01 | $6.44 | $8.03 | 1,066,200 | — | — |
| 1989-05-31 | $6.44 | $8.03 | 1,669,800 | — | — |
| 1989-05-30 | $6.46 | $8.05 | 1,504,800 | — | — |
| 1989-05-26 | $6.58 | $8.21 | 3,378,600 | — | — |
| 1989-05-25 | $6.29 | $7.85 | 2,443,200 | — | — |
| 1989-05-24 | $6.06 | $7.56 | 1,878,000 | — | — |
| 1989-05-23 | $5.96 | $7.43 | 2,399,400 | — | — |
| 1989-05-22 | $6.00 | $7.48 | 2,431,800 | — | — |
| 1989-05-19 | $6.02 | $7.51 | 3,486,600 | — | — |
| 1989-05-18 | $5.94 | $7.40 | 3,607,200 | — | — |
| 1989-05-17 | $5.96 | $7.43 | 4,986,000 | — | — |
| 1989-05-16 | $5.67 | $7.07 | 2,382,000 | — | — |
| 1989-05-15 | $5.69 | $7.09 | 3,693,600 | — | — |
| 1989-05-12 | $5.48 | $6.83 | 4,065,000 | — | — |
| 1989-05-11 | $5.38 | $6.70 | 1,599,000 | — | — |
| 1989-05-10 | $5.40 | $6.73 | 1,624,200 | — | — |
| 1989-05-09 | $5.38 | $6.70 | 2,818,200 | — | — |
| 1989-05-08 | $5.40 | $6.73 | 1,650,000 | — | — |
| 1989-05-05 | $5.44 | $6.78 | 1,396,200 | — | — |
| 1989-05-04 | $5.46 | $6.81 | 1,029,000 | — | — |
| 1989-05-03 | $5.50 | $6.86 | 1,509,000 | — | — |
| 1989-05-02 | $5.60 | $6.99 | 2,020,200 | — | — |
| 1989-05-01 | $5.54 | $6.91 | 1,188,600 | — | — |
| 1989-04-28 | $5.56 | $6.94 | 1,152,600 | — | — |
| 1989-04-27 | $5.54 | $6.91 | 3,725,400 | — | — |
| 1989-04-26 | $5.44 | $6.78 | 1,342,800 | — | — |
| 1989-04-25 | $5.52 | $6.88 | 1,307,400 | — | — |
| 1989-04-24 | $5.60 | $6.99 | 719,400 | — | — |
| 1989-04-21 | $5.63 | $7.01 | 1,522,200 | — | — |
| 1989-04-20 | $5.60 | $6.99 | 919,200 | — | — |
| 1989-04-19 | $5.65 | $7.04 | 2,107,800 | — | — |
| 1989-04-18 | $5.65 | $7.04 | 1,996,800 | — | — |
| 1989-04-17 | $5.56 | $6.94 | 1,775,400 | — | — |
| 1989-04-14 | $5.67 | $7.07 | 2,451,600 | — | — |
| 1989-04-13 | $5.63 | $7.01 | 2,754,000 | — | — |
| 1989-04-12 | $5.71 | $7.12 | 1,692,000 | — | — |
| 1989-04-11 | $5.71 | $7.12 | 850,200 | — | — |
| 1989-04-10 | $5.73 | $7.14 | 2,140,200 | — | — |
| 1989-04-07 | $5.71 | $7.12 | 5,092,800 | — | — |
| 1989-04-06 | $5.65 | $7.04 | 941,400 | — | — |
| 1989-04-05 | $5.67 | $7.07 | 2,067,600 | — | — |
| 1989-04-04 | $5.63 | $7.01 | 2,160,000 | — | — |
| 1989-04-03 | $5.65 | $7.04 | 790,200 | — | — |
| 1989-03-31 | $5.67 | $7.07 | 1,037,400 | — | — |
| 1989-03-30 | $5.63 | $7.01 | 1,030,800 | — | — |
| 1989-03-29 | $5.65 | $7.04 | 771,600 | — | — |
| 1989-03-28 | $5.63 | $7.01 | 538,200 | — | — |
| 1989-03-27 | $5.63 | $7.01 | 773,400 | — | — |
| 1989-03-23 | $5.65 | $7.04 | 738,000 | — | — |
| 1989-03-22 | $5.63 | $7.01 | 631,800 | — | — |
| 1989-03-21 | $5.71 | $7.12 | 652,200 | — | — |
| 1989-03-20 | $5.58 | $6.96 | 889,200 | — | — |
| 1989-03-17 | $5.65 | $7.04 | 1,256,400 | — | — |
| 1989-03-16 | $5.79 | $7.22 | 567,000 | — | — |
| 1989-03-15 | $5.73 | $7.14 | 422,400 | — | — |
| 1989-03-14 | $5.65 | $7.04 | 324,600 | — | — |
| 1989-03-13 | $5.69 | $7.09 | 286,800 | — | — |
| 1989-03-10 | $5.67 | $7.07 | 1,064,400 | — | — |
| 1989-03-09 | $5.65 | $7.04 | 585,600 | — | — |
| 1989-03-08 | $5.71 | $7.12 | 721,200 | — | — |
| 1989-03-07 | $5.65 | $7.04 | 5,186,400 | — | — |
| 1989-03-06 | $5.75 | $7.13 | 1,180,800 | — | — |
| 1989-03-03 | $5.65 | $7.00 | 949,800 | — | — |
| 1989-03-02 | $5.56 | $6.90 | 748,800 | — | — |
| 1989-03-01 | $5.46 | $6.77 | 1,468,800 | — | — |
| 1989-02-28 | $5.63 | $6.97 | 1,507,200 | — | — |
| 1989-02-27 | $5.50 | $6.82 | 822,000 | — | — |
| 1989-02-24 | $5.50 | $6.82 | 1,401,600 | — | — |
| 1989-02-23 | $5.71 | $7.08 | 460,200 | — | — |
| 1989-02-22 | $5.73 | $7.10 | 898,200 | — | — |
| 1989-02-21 | $5.88 | $7.28 | 399,000 | — | — |
| 1989-02-17 | $5.90 | $7.31 | 573,600 | — | — |
| 1989-02-16 | $5.90 | $7.31 | 433,200 | — | — |
| 1989-02-15 | $5.90 | $7.31 | 457,800 | — | — |
| 1989-02-14 | $5.94 | $7.36 | 740,400 | — | — |
| 1989-02-13 | $5.85 | $7.26 | 836,400 | — | — |
| 1989-02-10 | $5.86 | $7.27 | 874,800 | — | — |
| 1989-02-09 | $5.92 | $7.34 | 1,084,800 | — | — |
| 1989-02-08 | $6.01 | $7.45 | 907,200 | — | — |
| 1989-02-07 | $6.03 | $7.48 | 1,009,200 | — | — |
| 1989-02-06 | $5.93 | $7.35 | 1,058,400 | — | — |
| 1989-02-03 | $5.96 | $7.39 | 936,000 | — | — |
| 1989-02-02 | $5.96 | $7.39 | 1,189,200 | — | — |
| 1989-02-01 | $6.00 | $7.44 | 1,671,600 | — | — |
| 1989-01-31 | $6.02 | $7.46 | 1,222,800 | — | — |
| 1989-01-30 | $5.97 | $7.40 | 919,200 | — | — |
| 1989-01-27 | $5.91 | $7.32 | 2,277,600 | — | — |
| 1989-01-26 | $5.96 | $7.39 | 1,836,000 | — | — |
| 1989-01-25 | $5.93 | $7.35 | 2,893,200 | — | — |
| 1989-01-24 | $5.96 | $7.39 | 1,364,400 | — | — |
| 1989-01-23 | $5.91 | $7.32 | 2,000,400 | — | — |
| 1989-01-20 | $5.91 | $7.32 | 1,650,000 | — | — |
| 1989-01-19 | $5.94 | $7.36 | 2,396,400 | — | — |
| 1989-01-18 | $6.01 | $7.45 | 3,226,800 | — | — |
| 1989-01-17 | $5.93 | $7.35 | 1,412,400 | — | — |
| 1989-01-16 | $5.89 | $7.30 | 825,600 | — | — |
| 1989-01-13 | $5.90 | $7.31 | 1,986,000 | — | — |
| 1989-01-12 | $5.89 | $7.30 | 1,412,400 | — | — |
| 1989-01-11 | $5.80 | $7.19 | 1,894,800 | — | — |
| 1989-01-10 | $5.76 | $7.14 | 1,150,800 | — | — |
| 1989-01-09 | $5.83 | $7.23 | 1,762,800 | — | — |
| 1989-01-06 | $5.80 | $7.19 | 734,400 | — | — |
| 1989-01-05 | $5.82 | $7.22 | 1,448,400 | — | — |
| 1989-01-04 | $5.85 | $7.26 | 1,862,400 | — | — |
| 1989-01-03 | $5.72 | $7.09 | 826,800 | — | — |