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
- 1986-02-04 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 | $6.19 | $6.19 | 193,400 | — | — |
| 1989-12-28 | $5.63 | $5.63 | 613,200 | — | — |
| 1989-12-27 | $5.69 | $5.69 | 50,200 | — | — |
| 1989-12-26 | $6.00 | $6.00 | 584,200 | — | — |
| 1989-12-22 | $6.00 | $6.00 | 79,000 | — | — |
| 1989-12-21 | $6.00 | $6.00 | 34,600 | — | — |
| 1989-12-20 | $6.00 | $6.00 | 31,000 | — | — |
| 1989-12-19 | $5.88 | $5.88 | 94,600 | — | — |
| 1989-12-18 | $6.38 | $6.37 | 17,400 | — | — |
| 1989-12-15 | $6.50 | $6.50 | 9,200 | — | — |
| 1989-12-14 | $6.38 | $6.37 | 51,000 | — | — |
| 1989-12-13 | $6.63 | $6.63 | 63,800 | — | — |
| 1989-12-12 | $6.63 | $6.63 | 19,000 | — | — |
| 1989-12-11 | $6.94 | $6.94 | 31,400 | — | — |
| 1989-12-08 | $7.00 | $7.00 | 7,800 | — | — |
| 1989-12-07 | $7.13 | $7.12 | 15,400 | — | — |
| 1989-12-06 | $7.13 | $7.12 | 18,000 | — | — |
| 1989-12-05 | $7.25 | $7.25 | 9,800 | — | — |
| 1989-12-04 | $7.13 | $7.12 | 27,200 | — | — |
| 1989-12-01 | $7.13 | $7.12 | 11,400 | — | — |
| 1989-11-30 | $6.88 | $6.88 | 1,600 | — | — |
| 1989-11-29 | $7.00 | $7.00 | 113,600 | — | — |
| 1989-11-28 | $6.88 | $6.88 | 16,200 | — | — |
| 1989-11-27 | $7.13 | $7.12 | 5,200 | — | — |
| 1989-11-24 | $7.13 | $7.12 | 1,200 | — | — |
| 1989-11-22 | $7.13 | $7.12 | 109,600 | — | — |
| 1989-11-21 | $6.94 | $6.94 | 22,600 | — | — |
| 1989-11-20 | $7.13 | $7.12 | 4,800 | — | — |
| 1989-11-17 | $6.88 | $6.88 | 24,400 | — | — |
| 1989-11-16 | $7.13 | $7.12 | 214,800 | — | — |
| 1989-11-15 | $6.88 | $6.88 | 93,400 | — | — |
| 1989-11-14 | $6.75 | $6.75 | 6,800 | — | — |
| 1989-11-13 | $6.75 | $6.75 | 98,200 | — | — |
| 1989-11-10 | $6.63 | $6.63 | 23,800 | — | — |
| 1989-11-09 | $6.69 | $6.69 | 6,000 | — | — |
| 1989-11-08 | $6.75 | $6.75 | 343,000 | — | — |
| 1989-11-07 | $6.25 | $6.25 | 42,600 | — | — |
| 1989-11-06 | $6.00 | $6.00 | 32,400 | — | — |
| 1989-11-03 | $6.50 | $6.50 | 10,600 | — | — |
| 1989-11-02 | $6.38 | $6.37 | 15,000 | — | — |
| 1989-11-01 | $6.38 | $6.37 | 43,000 | — | — |
| 1989-10-31 | $6.44 | $6.44 | 27,600 | — | — |
| 1989-10-30 | $6.63 | $6.63 | 72,400 | — | — |
| 1989-10-27 | $6.50 | $6.50 | 79,200 | — | — |
| 1989-10-26 | $6.50 | $6.50 | 74,200 | — | — |
| 1989-10-25 | $6.63 | $6.63 | 36,200 | — | — |
| 1989-10-24 | $6.63 | $6.63 | 70,800 | — | — |
| 1989-10-23 | $6.88 | $6.88 | 22,600 | — | — |
| 1989-10-20 | $6.88 | $6.88 | 27,400 | — | — |
| 1989-10-19 | $6.75 | $6.75 | 165,400 | — | — |
| 1989-10-18 | $6.88 | $6.88 | 115,200 | — | — |
| 1989-10-17 | $6.75 | $6.75 | 5,800 | — | — |
| 1989-10-16 | $6.75 | $6.75 | 38,400 | — | — |
| 1989-10-13 | $7.00 | $7.00 | 36,800 | — | — |
| 1989-10-12 | $7.25 | $7.25 | 1,000 | — | — |
| 1989-10-11 | $7.25 | $7.25 | 1,400 | — | — |
| 1989-10-10 | $7.25 | $7.25 | 31,000 | — | — |
| 1989-10-09 | $7.13 | $7.12 | 64,800 | — | — |
| 1989-10-06 | $7.25 | $7.25 | 25,800 | — | — |
| 1989-10-05 | $7.00 | $7.00 | 159,200 | — | — |
| 1989-10-04 | $7.00 | $7.00 | 52,200 | — | — |
| 1989-10-03 | $6.88 | $6.88 | 24,400 | — | — |
| 1989-10-02 | $7.00 | $7.00 | 53,000 | — | — |
| 1989-09-29 | $6.88 | $6.88 | 309,000 | — | — |
| 1989-09-28 | $7.00 | $7.00 | 122,200 | — | — |
| 1989-09-27 | $6.88 | $6.88 | 17,600 | — | — |
| 1989-09-26 | $7.13 | $7.12 | 37,000 | — | — |
| 1989-09-25 | $7.06 | $7.06 | 32,800 | — | — |
| 1989-09-22 | $7.13 | $7.12 | 121,200 | — | — |
| 1989-09-21 | $7.00 | $7.00 | 66,000 | — | — |
| 1989-09-20 | $6.88 | $6.88 | 78,400 | — | — |
| 1989-09-19 | $7.13 | $7.12 | 76,200 | — | — |
| 1989-09-18 | $7.13 | $7.12 | 24,200 | — | — |
| 1989-09-15 | $7.25 | $7.25 | 74,800 | — | — |
| 1989-09-14 | $7.25 | $7.25 | 12,800 | — | — |
| 1989-09-13 | $7.25 | $7.25 | 28,400 | — | — |
| 1989-09-12 | $7.63 | $7.62 | 3,800 | — | — |
| 1989-09-11 | $7.63 | $7.62 | 24,800 | — | — |
| 1989-09-08 | $7.75 | $7.75 | 7,600 | — | — |
| 1989-09-07 | $7.75 | $7.75 | 28,000 | — | — |
| 1989-09-06 | $7.63 | $7.62 | 16,600 | — | — |
| 1989-09-05 | $7.88 | $7.88 | 11,400 | — | — |
| 1989-09-01 | $7.75 | $7.75 | 10,200 | — | — |
| 1989-08-31 | $7.88 | $7.88 | 6,600 | — | — |
| 1989-08-30 | $7.88 | $7.88 | 11,000 | — | — |
| 1989-08-29 | $7.75 | $7.75 | 92,600 | — | — |
| 1989-08-28 | $8.00 | $8.00 | 10,800 | — | — |
| 1989-08-25 | $7.75 | $7.75 | 36,400 | — | — |
| 1989-08-24 | $8.13 | $8.13 | 146,000 | — | — |
| 1989-08-23 | $7.75 | $7.75 | 127,000 | — | — |
| 1989-08-22 | $7.38 | $7.38 | 101,400 | — | — |
| 1989-08-21 | $8.13 | $8.13 | 21,400 | — | — |
| 1989-08-18 | $8.00 | $8.00 | 8,600 | — | — |
| 1989-08-17 | $7.88 | $7.88 | 10,000 | — | — |
| 1989-08-16 | $8.13 | $8.13 | 100,800 | — | — |
| 1989-08-15 | $8.06 | $8.06 | 43,600 | — | — |
| 1989-08-14 | $7.94 | $7.94 | 174,400 | — | — |
| 1989-08-11 | $8.13 | $8.13 | 155,600 | — | — |
| 1989-08-10 | $8.25 | $8.25 | 9,200 | — | — |
| 1989-08-09 | $8.28 | $8.28 | 31,600 | — | — |
| 1989-08-08 | $8.38 | $8.38 | 12,800 | — | — |
| 1989-08-07 | $8.38 | $8.38 | 6,800 | — | — |
| 1989-08-04 | $8.25 | $8.25 | 139,200 | — | — |
| 1989-08-03 | $8.38 | $8.38 | 332,800 | — | — |
| 1989-08-02 | $8.31 | $8.31 | 6,400 | — | — |
| 1989-08-01 | $8.44 | $8.44 | 124,000 | — | — |
| 1989-07-31 | $8.44 | $8.44 | 13,200 | — | — |
| 1989-07-28 | $8.44 | $8.44 | 80,000 | — | — |
| 1989-07-27 | $8.19 | $8.19 | 26,400 | — | — |
| 1989-07-26 | $8.13 | $8.13 | 48,800 | — | — |
| 1989-07-25 | $8.06 | $8.06 | 1,600 | — | — |
| 1989-07-24 | $8.06 | $8.06 | 2,400 | — | — |
| 1989-07-21 | $8.06 | $8.06 | 8,400 | — | — |
| 1989-07-20 | $8.06 | $8.06 | 10,800 | — | — |
| 1989-07-19 | $8.06 | $8.06 | 15,200 | — | — |
| 1989-07-18 | $8.06 | $8.06 | 30,800 | — | — |
| 1989-07-17 | $7.94 | $7.94 | 157,600 | — | — |
| 1989-07-14 | $8.13 | $8.13 | 22,400 | — | — |
| 1989-07-13 | $8.00 | $8.00 | 95,600 | — | — |
| 1989-07-12 | $8.00 | $8.00 | 28,000 | — | — |
| 1989-07-11 | $7.94 | $7.94 | 94,800 | — | — |
| 1989-07-10 | $7.75 | $7.75 | 36,800 | — | — |
| 1989-07-07 | $7.69 | $7.69 | 77,200 | — | — |
| 1989-07-06 | $7.63 | $7.62 | 270,800 | — | — |
| 1989-07-05 | $7.38 | $7.38 | 178,400 | — | — |
| 1989-07-03 | $7.38 | $7.38 | 17,200 | — | — |
| 1989-06-30 | $7.44 | $7.44 | 116,400 | — | — |
| 1989-06-29 | $7.81 | $7.81 | 254,000 | — | — |
| 1989-06-28 | $7.06 | $7.06 | 20,800 | — | — |
| 1989-06-27 | $7.06 | $7.06 | 26,800 | — | — |
| 1989-06-26 | $7.03 | $7.03 | 182,800 | — | — |
| 1989-06-23 | $6.88 | $6.88 | 6,400 | — | — |
| 1989-06-22 | $6.88 | $6.88 | 13,200 | — | — |
| 1989-06-21 | $7.00 | $7.00 | 20,400 | — | — |
| 1989-06-20 | $6.88 | $6.88 | 16,400 | — | — |
| 1989-06-19 | $6.94 | $6.94 | 30,400 | — | — |
| 1989-06-16 | $7.06 | $7.06 | 44,800 | — | — |
| 1989-06-15 | $7.00 | $7.00 | 56,800 | — | — |
| 1989-06-14 | $7.38 | $7.38 | 54,800 | — | — |
| 1989-06-13 | $7.28 | $7.28 | 34,800 | — | — |
| 1989-06-12 | $7.31 | $7.31 | 6,400 | — | — |
| 1989-06-09 | $7.38 | $7.38 | 25,600 | — | — |
| 1989-06-08 | $7.31 | $7.31 | 31,200 | — | — |
| 1989-06-07 | $7.44 | $7.44 | 47,200 | — | — |
| 1989-06-06 | $7.38 | $7.38 | 123,600 | — | — |
| 1989-06-05 | $7.19 | $7.19 | 143,600 | — | — |
| 1989-06-02 | $7.00 | $7.00 | 193,200 | — | — |
| 1989-06-01 | $6.94 | $6.94 | 52,800 | — | — |
| 1989-05-31 | $7.00 | $7.00 | 111,600 | — | — |
| 1989-05-30 | $7.00 | $7.00 | 12,400 | — | — |
| 1989-05-26 | $6.88 | $6.88 | 63,600 | — | — |
| 1989-05-25 | $6.88 | $6.88 | 70,400 | — | — |
| 1989-05-24 | $7.00 | $7.00 | 81,200 | — | — |
| 1989-05-23 | $7.06 | $7.06 | 440,000 | — | — |
| 1989-05-22 | $6.69 | $6.69 | 98,400 | — | — |
| 1989-05-19 | $6.75 | $6.75 | 284,400 | — | — |
| 1989-05-18 | $6.59 | $6.59 | 244,800 | — | — |
| 1989-05-17 | $6.81 | $6.81 | 132,000 | — | — |
| 1989-05-16 | $6.69 | $6.69 | 41,600 | — | — |
| 1989-05-15 | $6.69 | $6.69 | 120,400 | — | — |
| 1989-05-12 | $6.69 | $6.69 | 80,000 | — | — |
| 1989-05-11 | $6.56 | $6.56 | 26,800 | — | — |
| 1989-05-10 | $6.66 | $6.66 | 40,800 | — | — |
| 1989-05-09 | $6.50 | $6.50 | 3,200 | — | — |
| 1989-05-08 | $6.50 | $6.50 | 6,400 | — | — |
| 1989-05-05 | $6.56 | $6.56 | 86,800 | — | — |
| 1989-05-04 | $6.38 | $6.37 | 1,200 | — | — |
| 1989-05-03 | $6.50 | $6.50 | 7,200 | — | — |
| 1989-05-02 | $6.38 | $6.37 | 14,000 | — | — |
| 1989-05-01 | $6.38 | $6.37 | 11,200 | — | — |
| 1989-04-28 | $6.50 | $6.50 | 168,400 | — | — |
| 1989-04-27 | $6.38 | $6.37 | 34,400 | — | — |
| 1989-04-26 | $6.38 | $6.37 | 11,600 | — | — |
| 1989-04-25 | $6.38 | $6.37 | 34,000 | — | — |
| 1989-04-24 | $6.19 | $6.19 | 111,200 | — | — |
| 1989-04-21 | $6.31 | $6.31 | 54,000 | — | — |
| 1989-04-20 | $6.19 | $6.19 | 4,800 | — | — |
| 1989-04-19 | $6.19 | $6.19 | 144,400 | — | — |
| 1989-04-18 | $6.38 | $6.37 | 14,800 | — | — |
| 1989-04-17 | $6.38 | $6.37 | 135,200 | — | — |
| 1989-04-14 | $6.19 | $6.19 | 20,000 | — | — |
| 1989-04-13 | $6.25 | $6.25 | 96,400 | — | — |
| 1989-04-12 | $6.19 | $6.19 | 100,800 | — | — |
| 1989-04-11 | $6.25 | $6.25 | 78,800 | — | — |
| 1989-04-10 | $6.06 | $6.06 | 98,000 | — | — |
| 1989-04-07 | $5.94 | $5.94 | 4,000 | — | — |
| 1989-04-06 | $5.94 | $5.94 | 58,800 | — | — |
| 1989-04-05 | $6.00 | $6.00 | 77,200 | — | — |
| 1989-04-04 | $5.81 | $5.81 | 59,200 | — | — |
| 1989-04-03 | $5.75 | $5.75 | 76,000 | — | — |
| 1989-03-31 | $5.81 | $5.81 | 3,600 | — | — |
| 1989-03-30 | $5.88 | $5.88 | 66,000 | — | — |
| 1989-03-29 | $5.75 | $5.75 | 40,000 | — | — |
| 1989-03-28 | $5.81 | $5.81 | 2,000 | — | — |
| 1989-03-27 | $5.72 | $5.72 | 55,200 | — | — |
| 1989-03-23 | $5.72 | $5.72 | 30,400 | — | — |
| 1989-03-22 | $5.72 | $5.72 | 14,000 | — | — |
| 1989-03-21 | $5.69 | $5.69 | 9,200 | — | — |
| 1989-03-20 | $5.69 | $5.69 | 38,400 | — | — |
| 1989-03-17 | $5.75 | $5.75 | 39,200 | — | — |
| 1989-03-16 | $5.81 | $5.81 | 22,800 | — | — |
| 1989-03-15 | $5.81 | $5.81 | 4,400 | — | — |
| 1989-03-14 | $5.81 | $5.81 | 30,400 | — | — |
| 1989-03-13 | $5.56 | $5.56 | 0 | — | — |
| 1989-03-10 | $5.56 | $5.56 | 27,600 | — | — |
| 1989-03-09 | $5.56 | $5.56 | 68,400 | — | — |
| 1989-03-08 | $5.69 | $5.69 | 8,000 | — | — |
| 1989-03-07 | $5.69 | $5.69 | 28,400 | — | — |
| 1989-03-06 | $5.56 | $5.56 | 12,800 | — | — |
| 1989-03-03 | $5.56 | $5.56 | 3,200 | — | — |
| 1989-03-02 | $5.56 | $5.56 | 9,600 | — | — |
| 1989-03-01 | $5.56 | $5.56 | 135,600 | — | — |
| 1989-02-28 | $5.56 | $5.56 | 5,200 | — | — |
| 1989-02-27 | $5.56 | $5.56 | 4,800 | — | — |
| 1989-02-24 | $5.59 | $5.59 | 64,800 | — | — |
| 1989-02-23 | $5.75 | $5.75 | 17,600 | — | — |
| 1989-02-22 | $5.63 | $5.63 | 15,600 | — | — |
| 1989-02-21 | $5.88 | $5.88 | 231,200 | — | — |
| 1989-02-17 | $5.94 | $5.94 | 7,200 | — | — |
| 1989-02-16 | $6.06 | $6.06 | 2,400 | — | — |
| 1989-02-15 | $6.13 | $6.12 | 0 | — | — |
| 1989-02-14 | $6.13 | $6.12 | 1,200 | — | — |
| 1989-02-13 | $6.13 | $6.12 | 24,000 | — | — |
| 1989-02-10 | $6.25 | $6.25 | 12,400 | — | — |
| 1989-02-09 | $6.13 | $6.12 | 43,200 | — | — |
| 1989-02-08 | $6.25 | $6.25 | 7,200 | — | — |
| 1989-02-07 | $6.19 | $6.19 | 55,600 | — | — |
| 1989-02-06 | $6.25 | $6.25 | 14,800 | — | — |
| 1989-02-03 | $6.19 | $6.19 | 68,000 | — | — |
| 1989-02-02 | $6.25 | $6.25 | 27,600 | — | — |
| 1989-02-01 | $6.13 | $6.12 | 21,200 | — | — |
| 1989-01-31 | $5.81 | $5.81 | 83,600 | — | — |
| 1989-01-30 | $5.81 | $5.81 | 3,600 | — | — |
| 1989-01-27 | $5.81 | $5.81 | 64,000 | — | — |
| 1989-01-26 | $5.75 | $5.75 | 2,800 | — | — |
| 1989-01-25 | $5.75 | $5.75 | 22,000 | — | — |
| 1989-01-24 | $5.75 | $5.75 | 2,000 | — | — |
| 1989-01-23 | $5.81 | $5.81 | 38,800 | — | — |
| 1989-01-20 | $5.81 | $5.81 | 69,600 | — | — |
| 1989-01-19 | $5.69 | $5.69 | 5,200 | — | — |
| 1989-01-18 | $5.69 | $5.69 | 2,000 | — | — |
| 1989-01-17 | $5.75 | $5.75 | 6,000 | — | — |
| 1989-01-16 | $5.81 | $5.81 | 6,400 | — | — |
| 1989-01-13 | $5.63 | $5.63 | 18,800 | — | — |
| 1989-01-12 | $5.72 | $5.72 | 7,600 | — | — |
| 1989-01-11 | $5.72 | $5.72 | 5,600 | — | — |
| 1989-01-10 | $5.75 | $5.75 | 48,800 | — | — |
| 1989-01-09 | $5.63 | $5.63 | 1,600 | — | — |
| 1989-01-06 | $5.75 | $5.75 | 1,200 | — | — |
| 1989-01-05 | $5.63 | $5.63 | 23,600 | — | — |
| 1989-01-04 | $5.75 | $5.75 | 26,000 | — | — |
| 1989-01-03 | $5.81 | $5.81 | 134,000 | — | — |