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 | $7.23 | $8.12 | 333,552 | — | — |
| 1989-12-28 | $7.27 | $8.18 | 355,973 | — | — |
| 1989-12-27 | $7.23 | $8.12 | 278,744 | — | — |
| 1989-12-26 | $7.50 | $8.43 | 162,485 | — | — |
| 1989-12-22 | $7.23 | $8.12 | 38,199 | — | — |
| 1989-12-21 | $7.13 | $8.02 | 96,605 | — | — |
| 1989-12-20 | $7.13 | $8.02 | 192,380 | — | — |
| 1989-12-19 | $6.77 | $7.62 | 61,728 | — | — |
| 1989-12-18 | $6.86 | $7.72 | 32,663 | — | — |
| 1989-12-15 | $6.91 | $7.77 | 251,894 | — | — |
| 1989-12-14 | $6.77 | $7.62 | 206,221 | — | — |
| 1989-12-13 | $6.91 | $7.77 | 330,784 | — | — |
| 1989-12-12 | $6.95 | $7.82 | 306,978 | — | — |
| 1989-12-11 | $6.91 | $7.77 | 373,412 | — | — |
| 1989-12-08 | $6.95 | $7.82 | 49,272 | — | — |
| 1989-12-07 | $6.91 | $7.77 | 81,935 | — | — |
| 1989-12-06 | $6.95 | $7.82 | 129,545 | — | — |
| 1989-12-05 | $6.95 | $7.82 | 18,823 | — | — |
| 1989-12-04 | $7.04 | $7.85 | 138,957 | — | — |
| 1989-12-01 | $6.86 | $7.65 | 77,783 | — | — |
| 1989-11-30 | $6.95 | $7.75 | 236,116 | — | — |
| 1989-11-29 | $6.91 | $7.70 | 584,615 | — | — |
| 1989-11-28 | $6.77 | $7.54 | 181,031 | — | — |
| 1989-11-27 | $6.86 | $7.65 | 49,548 | — | — |
| 1989-11-24 | $6.95 | $7.75 | 480,813 | — | — |
| 1989-11-22 | $6.95 | $7.75 | 272,101 | — | — |
| 1989-11-21 | $6.86 | $7.65 | 254,108 | — | — |
| 1989-11-20 | $7.23 | $8.05 | 120,688 | — | — |
| 1989-11-17 | $7.32 | $8.15 | 106,847 | — | — |
| 1989-11-16 | $7.41 | $8.25 | 45,396 | — | — |
| 1989-11-15 | $7.41 | $8.25 | 21,037 | — | — |
| 1989-11-14 | $7.32 | $8.15 | 39,307 | — | — |
| 1989-11-13 | $7.36 | $8.20 | 22,421 | — | — |
| 1989-11-10 | $7.50 | $8.35 | 22,145 | — | — |
| 1989-11-09 | $7.41 | $8.25 | 22,698 | — | — |
| 1989-11-08 | $7.50 | $8.35 | 48,718 | — | — |
| 1989-11-07 | $7.41 | $8.25 | 120,964 | — | — |
| 1989-11-06 | $7.32 | $8.15 | 97,159 | — | — |
| 1989-11-03 | $7.13 | $7.95 | 58,406 | — | — |
| 1989-11-02 | $7.32 | $8.15 | 48,441 | — | — |
| 1989-11-01 | $7.32 | $8.15 | 45,119 | — | — |
| 1989-10-31 | $7.32 | $8.15 | 44,289 | — | — |
| 1989-10-30 | $7.32 | $8.15 | 36,262 | — | — |
| 1989-10-27 | $7.41 | $8.25 | 58,406 | — | — |
| 1989-10-26 | $7.50 | $8.35 | 21,868 | — | — |
| 1989-10-25 | $7.50 | $8.35 | 82,212 | — | — |
| 1989-10-24 | $7.50 | $8.35 | 62,558 | — | — |
| 1989-10-23 | $7.50 | $8.35 | 136,742 | — | — |
| 1989-10-20 | $7.41 | $8.25 | 44,566 | — | — |
| 1989-10-19 | $7.41 | $8.25 | 96,605 | — | — |
| 1989-10-18 | $7.41 | $8.25 | 142,555 | — | — |
| 1989-10-17 | $7.32 | $8.15 | 66,157 | — | — |
| 1989-10-16 | $7.32 | $8.15 | 111,276 | — | — |
| 1989-10-13 | $7.54 | $8.40 | 113,214 | — | — |
| 1989-10-12 | $7.59 | $8.45 | 164,700 | — | — |
| 1989-10-11 | $7.68 | $8.55 | 42,075 | — | — |
| 1989-10-10 | $7.77 | $8.65 | 125,393 | — | — |
| 1989-10-09 | $7.68 | $8.55 | 99,927 | — | — |
| 1989-10-06 | $7.72 | $8.60 | 399,985 | — | — |
| 1989-10-05 | $7.50 | $8.35 | 21,868 | — | — |
| 1989-10-04 | $7.41 | $8.25 | 129,545 | — | — |
| 1989-10-03 | $7.77 | $8.65 | 163,593 | — | — |
| 1989-10-02 | $7.77 | $8.65 | 112,660 | — | — |
| 1989-09-29 | $7.86 | $8.75 | 49,272 | — | — |
| 1989-09-28 | $7.77 | $8.65 | 18,546 | — | — |
| 1989-09-27 | $7.95 | $8.85 | 874,431 | — | — |
| 1989-09-26 | $7.86 | $8.75 | 448,980 | — | — |
| 1989-09-25 | $7.81 | $8.70 | 205,390 | — | — |
| 1989-09-22 | $7.86 | $8.75 | 14,394 | — | — |
| 1989-09-21 | $7.77 | $8.65 | 104,633 | — | — |
| 1989-09-20 | $7.90 | $8.80 | 83,042 | — | — |
| 1989-09-19 | $7.86 | $8.75 | 68,371 | — | — |
| 1989-09-18 | $7.86 | $8.75 | 56,745 | — | — |
| 1989-09-15 | $7.86 | $8.75 | 594,303 | — | — |
| 1989-09-14 | $7.86 | $8.75 | 1,234,833 | — | — |
| 1989-09-13 | $7.95 | $8.85 | 384,484 | — | — |
| 1989-09-12 | $7.86 | $8.75 | 28,788 | — | — |
| 1989-09-11 | $7.86 | $8.75 | 48,995 | — | — |
| 1989-09-08 | $7.95 | $8.85 | 68,648 | — | — |
| 1989-09-07 | $8.04 | $8.95 | 29,065 | — | — |
| 1989-09-06 | $7.95 | $8.85 | 343,240 | — | — |
| 1989-09-05 | $7.95 | $8.85 | 45,396 | — | — |
| 1989-09-01 | $8.04 | $8.88 | 831,803 | — | — |
| 1989-08-31 | $7.95 | $8.78 | 99,650 | — | — |
| 1989-08-30 | $7.77 | $8.58 | 88,024 | — | — |
| 1989-08-29 | $7.81 | $8.63 | 130,099 | — | — |
| 1989-08-28 | $7.95 | $8.78 | 20,207 | — | — |
| 1989-08-25 | $8.04 | $8.88 | 87,748 | — | — |
| 1989-08-24 | $8.04 | $8.88 | 112,937 | — | — |
| 1989-08-23 | $7.95 | $8.78 | 160,548 | — | — |
| 1989-08-22 | $7.95 | $8.78 | 146,707 | — | — |
| 1989-08-21 | $7.86 | $8.68 | 210,926 | — | — |
| 1989-08-18 | $7.95 | $8.78 | 314,729 | — | — |
| 1989-08-17 | $7.95 | $8.78 | 319,711 | — | — |
| 1989-08-16 | $8.13 | $8.98 | 331,614 | — | — |
| 1989-08-15 | $7.81 | $8.63 | 308,639 | — | — |
| 1989-08-14 | $7.72 | $8.53 | 617,278 | — | — |
| 1989-08-11 | $7.77 | $8.58 | 264,904 | — | — |
| 1989-08-10 | $7.68 | $8.48 | 153,074 | — | — |
| 1989-08-09 | $7.50 | $8.28 | 209,542 | — | — |
| 1989-08-08 | $7.23 | $7.98 | 209,542 | — | — |
| 1989-08-07 | $7.32 | $8.08 | 225,320 | — | — |
| 1989-08-04 | $7.41 | $8.18 | 87,194 | — | — |
| 1989-08-03 | $7.41 | $8.18 | 107,401 | — | — |
| 1989-08-02 | $7.50 | $8.28 | 66,157 | — | — |
| 1989-08-01 | $7.50 | $8.28 | 78,336 | — | — |
| 1989-07-31 | $7.50 | $8.28 | 110,169 | — | — |
| 1989-07-28 | $7.68 | $8.48 | 35,985 | — | — |
| 1989-07-27 | $7.59 | $8.38 | 165,530 | — | — |
| 1989-07-26 | $7.59 | $8.38 | 24,082 | — | — |
| 1989-07-25 | $7.59 | $8.38 | 132,590 | — | — |
| 1989-07-24 | $7.50 | $8.28 | 25,189 | — | — |
| 1989-07-21 | $7.59 | $8.38 | 177,987 | — | — |
| 1989-07-20 | $7.59 | $8.38 | 97,436 | — | — |
| 1989-07-19 | $7.68 | $8.48 | 128,438 | — | — |
| 1989-07-18 | $7.68 | $8.48 | 150,306 | — | — |
| 1989-07-17 | $7.68 | $8.48 | 168,021 | — | — |
| 1989-07-14 | $7.68 | $8.48 | 345,454 | — | — |
| 1989-07-13 | $7.50 | $8.28 | 110,169 | — | — |
| 1989-07-12 | $7.41 | $8.18 | 104,633 | — | — |
| 1989-07-11 | $7.32 | $8.08 | 94,945 | — | — |
| 1989-07-10 | $7.23 | $7.98 | 140,894 | — | — |
| 1989-07-07 | $7.23 | $7.98 | 124,563 | — | — |
| 1989-07-06 | $7.04 | $7.78 | 58,129 | — | — |
| 1989-07-05 | $6.95 | $7.68 | 53,424 | — | — |
| 1989-07-03 | $6.95 | $7.68 | 43,459 | — | — |
| 1989-06-30 | $6.95 | $7.68 | 92,315 | — | — |
| 1989-06-29 | $6.99 | $7.72 | 134,334 | — | — |
| 1989-06-28 | $6.91 | $7.63 | 42,338 | — | — |
| 1989-06-27 | $7.07 | $7.81 | 171,897 | — | — |
| 1989-06-26 | $6.91 | $7.63 | 78,309 | — | — |
| 1989-06-23 | $6.91 | $7.63 | 69,395 | — | — |
| 1989-06-22 | $6.83 | $7.55 | 90,087 | — | — |
| 1989-06-21 | $6.91 | $7.63 | 26,421 | — | — |
| 1989-06-20 | $6.91 | $7.63 | 27,376 | — | — |
| 1989-06-19 | $6.91 | $7.63 | 65,894 | — | — |
| 1989-06-16 | $6.83 | $7.55 | 60,482 | — | — |
| 1989-06-15 | $6.91 | $7.63 | 104,093 | — | — |
| 1989-06-14 | $6.83 | $7.55 | 148,659 | — | — |
| 1989-06-13 | $6.99 | $7.72 | 207,868 | — | — |
| 1989-06-12 | $6.99 | $7.72 | 338,064 | — | — |
| 1989-06-09 | $7.23 | $7.98 | 205,958 | — | — |
| 1989-06-08 | $7.23 | $7.98 | 127,649 | — | — |
| 1989-06-07 | $7.15 | $7.89 | 83,720 | — | — |
| 1989-06-06 | $6.99 | $7.72 | 96,772 | — | — |
| 1989-06-05 | $6.91 | $7.57 | 96,135 | — | — |
| 1989-06-02 | $6.99 | $7.66 | 79,582 | — | — |
| 1989-06-01 | $6.91 | $7.57 | 159,800 | — | — |
| 1989-05-31 | $6.83 | $7.48 | 94,225 | — | — |
| 1989-05-30 | $6.83 | $7.48 | 120,964 | — | — |
| 1989-05-26 | $6.75 | $7.40 | 84,357 | — | — |
| 1989-05-25 | $6.75 | $7.40 | 126,058 | — | — |
| 1989-05-24 | $6.60 | $7.23 | 77,990 | — | — |
| 1989-05-23 | $6.60 | $7.23 | 66,849 | — | — |
| 1989-05-22 | $6.52 | $7.14 | 122,238 | — | — |
| 1989-05-19 | $6.44 | $7.05 | 158,209 | — | — |
| 1989-05-18 | $6.44 | $7.05 | 32,469 | — | — |
| 1989-05-17 | $6.52 | $7.14 | 122,238 | — | — |
| 1989-05-16 | $6.44 | $7.05 | 101,228 | — | — |
| 1989-05-15 | $6.36 | $6.97 | 46,794 | — | — |
| 1989-05-12 | $6.52 | $7.14 | 72,260 | — | — |
| 1989-05-11 | $6.28 | $6.88 | 96,135 | — | — |
| 1989-05-10 | $6.36 | $6.97 | 40,109 | — | — |
| 1989-05-09 | $6.28 | $6.88 | 172,215 | — | — |
| 1989-05-08 | $6.36 | $6.97 | 26,103 | — | — |
| 1989-05-05 | $6.28 | $6.88 | 153,115 | — | — |
| 1989-05-04 | $6.20 | $6.80 | 115,235 | — | — |
| 1989-05-03 | $6.32 | $6.92 | 156,935 | — | — |
| 1989-05-02 | $6.20 | $6.80 | 24,511 | — | — |
| 1989-05-01 | $6.20 | $6.80 | 36,289 | — | — |
| 1989-04-28 | $6.36 | $6.97 | 44,884 | — | — |
| 1989-04-27 | $6.28 | $6.88 | 59,209 | — | — |
| 1989-04-26 | $6.36 | $6.97 | 177,627 | — | — |
| 1989-04-25 | $6.28 | $6.88 | 283,311 | — | — |
| 1989-04-24 | $6.20 | $6.80 | 82,128 | — | — |
| 1989-04-21 | $6.13 | $6.71 | 177,627 | — | — |
| 1989-04-20 | $6.20 | $6.80 | 81,492 | — | — |
| 1989-04-19 | $6.13 | $6.71 | 58,891 | — | — |
| 1989-04-18 | $6.13 | $6.71 | 80,537 | — | — |
| 1989-04-17 | $6.20 | $6.80 | 14,643 | — | — |
| 1989-04-14 | $6.20 | $6.80 | 107,276 | — | — |
| 1989-04-13 | $6.13 | $6.71 | 94,543 | — | — |
| 1989-04-12 | $6.28 | $6.88 | 245,112 | — | — |
| 1989-04-11 | $6.13 | $6.71 | 144,839 | — | — |
| 1989-04-10 | $6.05 | $6.62 | 131,151 | — | — |
| 1989-04-07 | $5.97 | $6.54 | 147,386 | — | — |
| 1989-04-06 | $5.97 | $6.54 | 50,296 | — | — |
| 1989-04-05 | $5.89 | $6.45 | 170,623 | — | — |
| 1989-04-04 | $5.81 | $6.37 | 129,878 | — | — |
| 1989-04-03 | $5.81 | $6.37 | 76,399 | — | — |
| 1989-03-31 | $5.81 | $6.37 | 19,418 | — | — |
| 1989-03-30 | $5.89 | $6.45 | 85,630 | — | — |
| 1989-03-29 | $5.89 | $6.45 | 13,370 | — | — |
| 1989-03-28 | $5.89 | $6.45 | 48,386 | — | — |
| 1989-03-27 | $5.89 | $6.45 | 135,289 | — | — |
| 1989-03-23 | $5.97 | $6.54 | 102,183 | — | — |
| 1989-03-22 | $5.81 | $6.37 | 25,466 | — | — |
| 1989-03-21 | $5.89 | $6.45 | 116,189 | — | — |
| 1989-03-20 | $5.81 | $6.37 | 72,897 | — | — |
| 1989-03-17 | $5.89 | $6.45 | 104,093 | — | — |
| 1989-03-16 | $5.89 | $6.45 | 36,289 | — | — |
| 1989-03-15 | $5.89 | $6.45 | 223,147 | — | — |
| 1989-03-14 | $5.89 | $6.45 | 333,289 | — | — |
| 1989-03-13 | $5.81 | $6.37 | 41,701 | — | — |
| 1989-03-10 | $5.81 | $6.37 | 62,074 | — | — |
| 1989-03-09 | $5.85 | $6.41 | 120,009 | — | — |
| 1989-03-08 | $5.73 | $6.28 | 71,305 | — | — |
| 1989-03-07 | $5.81 | $6.37 | 153,115 | — | — |
| 1989-03-06 | $5.77 | $6.26 | 87,858 | — | — |
| 1989-03-03 | $5.73 | $6.22 | 80,537 | — | — |
| 1989-03-02 | $5.81 | $6.30 | 261,665 | — | — |
| 1989-03-01 | $5.81 | $6.30 | 75,762 | — | — |
| 1989-02-28 | $5.81 | $6.30 | 154,389 | — | — |
| 1989-02-27 | $5.73 | $6.22 | 37,244 | — | — |
| 1989-02-24 | $5.73 | $6.22 | 127,331 | — | — |
| 1989-02-23 | $5.69 | $6.17 | 102,501 | — | — |
| 1989-02-22 | $5.73 | $6.22 | 110,460 | — | — |
| 1989-02-21 | $5.73 | $6.22 | 40,428 | — | — |
| 1989-02-17 | $5.81 | $6.30 | 287,768 | — | — |
| 1989-02-16 | $5.65 | $6.13 | 86,267 | — | — |
| 1989-02-15 | $5.73 | $6.22 | 52,842 | — | — |
| 1989-02-14 | $5.73 | $6.22 | 39,791 | — | — |
| 1989-02-13 | $5.69 | $6.17 | 60,482 | — | — |
| 1989-02-10 | $5.65 | $6.13 | 71,942 | — | — |
| 1989-02-09 | $5.81 | $6.30 | 43,929 | — | — |
| 1989-02-08 | $5.81 | $6.30 | 422,420 | — | — |
| 1989-02-07 | $5.73 | $6.22 | 72,897 | — | — |
| 1989-02-06 | $5.73 | $6.22 | 115,553 | — | — |
| 1989-02-03 | $5.69 | $6.17 | 286,813 | — | — |
| 1989-02-02 | $5.73 | $6.22 | 45,839 | — | — |
| 1989-02-01 | $5.73 | $6.22 | 86,903 | — | — |
| 1989-01-31 | $5.81 | $6.30 | 202,775 | — | — |
| 1989-01-30 | $5.73 | $6.22 | 128,604 | — | — |
| 1989-01-27 | $5.73 | $6.22 | 67,167 | — | — |
| 1989-01-26 | $5.65 | $6.13 | 202,775 | — | — |
| 1989-01-25 | $5.73 | $6.22 | 118,736 | — | — |
| 1989-01-24 | $5.81 | $6.30 | 156,935 | — | — |
| 1989-01-23 | $5.81 | $6.30 | 49,659 | — | — |
| 1989-01-20 | $5.73 | $6.22 | 102,501 | — | — |
| 1989-01-19 | $5.73 | $6.22 | 415,099 | — | — |
| 1989-01-18 | $5.54 | $6.00 | 149,614 | — | — |
| 1989-01-17 | $5.58 | $6.05 | 226,649 | — | — |
| 1989-01-16 | $5.54 | $6.00 | 77,672 | — | — |
| 1989-01-13 | $5.54 | $6.00 | 34,061 | — | — |
| 1989-01-12 | $5.58 | $6.05 | 179,855 | — | — |
| 1989-01-11 | $5.50 | $5.96 | 181,765 | — | — |
| 1989-01-10 | $5.58 | $6.05 | 173,807 | — | — |
| 1989-01-09 | $5.42 | $5.88 | 97,090 | — | — |
| 1989-01-06 | $5.42 | $5.88 | 162,029 | — | — |
| 1989-01-05 | $5.42 | $5.88 | 165,530 | — | — |
| 1989-01-04 | $5.42 | $5.88 | 223,466 | — | — |
| 1989-01-03 | $5.42 | $5.88 | 275,035 | — | — |