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
- 1983-06-22 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 | $5.13 | $5.13 | 46,900 | — | — |
| 1989-12-28 | $5.13 | $5.13 | 10,700 | — | — |
| 1989-12-27 | $5.13 | $5.13 | 7,100 | — | — |
| 1989-12-26 | $5.25 | $5.25 | 6,000 | — | — |
| 1989-12-22 | $5.25 | $5.25 | 22,000 | — | — |
| 1989-12-21 | $5.13 | $5.13 | 4,500 | — | — |
| 1989-12-20 | $5.00 | $5.00 | 46,800 | — | — |
| 1989-12-19 | $4.88 | $4.88 | 10,200 | — | — |
| 1989-12-18 | $4.88 | $4.88 | 29,800 | — | — |
| 1989-12-15 | $5.00 | $5.00 | 10,500 | — | — |
| 1989-12-14 | $5.13 | $5.13 | 44,400 | — | — |
| 1989-12-13 | $5.00 | $5.00 | 17,000 | — | — |
| 1989-12-12 | $5.13 | $5.13 | 14,900 | — | — |
| 1989-12-11 | $5.13 | $5.13 | 7,100 | — | — |
| 1989-12-08 | $5.00 | $5.00 | 22,800 | — | — |
| 1989-12-07 | $5.13 | $5.13 | 7,900 | — | — |
| 1989-12-06 | $5.25 | $5.25 | 6,200 | — | — |
| 1989-12-05 | $5.25 | $5.25 | 4,700 | — | — |
| 1989-12-04 | $5.25 | $5.25 | 32,400 | — | — |
| 1989-12-01 | $5.13 | $5.13 | 26,300 | — | — |
| 1989-11-30 | $5.50 | $5.50 | 23,400 | — | — |
| 1989-11-29 | $5.50 | $5.50 | 9,700 | — | — |
| 1989-11-28 | $5.38 | $5.38 | 11,300 | — | — |
| 1989-11-27 | $5.38 | $5.38 | 29,200 | — | — |
| 1989-11-24 | $5.25 | $5.25 | 700 | — | — |
| 1989-11-22 | $5.50 | $5.50 | 1,700 | — | — |
| 1989-11-21 | $5.50 | $5.50 | 7,200 | — | — |
| 1989-11-20 | $5.25 | $5.25 | 8,900 | — | — |
| 1989-11-17 | $5.38 | $5.38 | 2,800 | — | — |
| 1989-11-16 | $5.38 | $5.38 | 26,200 | — | — |
| 1989-11-15 | $5.13 | $5.13 | 7,800 | — | — |
| 1989-11-14 | $5.13 | $5.13 | 7,700 | — | — |
| 1989-11-13 | $5.25 | $5.25 | 12,800 | — | — |
| 1989-11-10 | $5.25 | $5.25 | 11,600 | — | — |
| 1989-11-09 | $5.25 | $5.25 | 4,800 | — | — |
| 1989-11-08 | $5.38 | $5.38 | 13,400 | — | — |
| 1989-11-07 | $5.13 | $5.13 | 23,100 | — | — |
| 1989-11-06 | $5.13 | $5.13 | 3,300 | — | — |
| 1989-11-03 | $5.13 | $5.13 | 5,700 | — | — |
| 1989-11-02 | $5.13 | $5.13 | 42,200 | — | — |
| 1989-11-01 | $5.25 | $5.25 | 9,400 | — | — |
| 1989-10-31 | $5.25 | $5.25 | 34,100 | — | — |
| 1989-10-30 | $5.50 | $5.50 | 6,300 | — | — |
| 1989-10-27 | $5.38 | $5.38 | 29,400 | — | — |
| 1989-10-26 | $5.38 | $5.38 | 23,900 | — | — |
| 1989-10-25 | $5.38 | $5.38 | 33,300 | — | — |
| 1989-10-24 | $5.38 | $5.38 | 5,600 | — | — |
| 1989-10-23 | $5.38 | $5.38 | 9,500 | — | — |
| 1989-10-20 | $5.50 | $5.50 | 3,200 | — | — |
| 1989-10-19 | $5.75 | $5.75 | 5,900 | — | — |
| 1989-10-18 | $5.25 | $5.25 | 12,600 | — | — |
| 1989-10-17 | $5.25 | $5.25 | 66,400 | — | — |
| 1989-10-16 | $5.63 | $5.63 | 24,500 | — | — |
| 1989-10-13 | $6.13 | $6.13 | 101,900 | — | — |
| 1989-10-12 | $6.25 | $6.25 | 9,600 | — | — |
| 1989-10-11 | $6.25 | $6.25 | 47,000 | — | — |
| 1989-10-10 | $6.25 | $6.25 | 7,400 | — | — |
| 1989-10-09 | $6.38 | $6.38 | 49,100 | — | — |
| 1989-10-06 | $6.25 | $6.25 | 27,600 | — | — |
| 1989-10-05 | $6.25 | $6.25 | 21,200 | — | — |
| 1989-10-04 | $6.13 | $6.13 | 9,800 | — | — |
| 1989-10-03 | $6.13 | $6.13 | 4,100 | — | — |
| 1989-10-02 | $6.38 | $6.38 | 18,800 | — | — |
| 1989-09-29 | $6.38 | $6.38 | 19,600 | — | — |
| 1989-09-28 | $6.13 | $6.13 | 9,100 | — | — |
| 1989-09-27 | $6.13 | $6.13 | 30,200 | — | — |
| 1989-09-26 | $6.25 | $6.25 | 17,700 | — | — |
| 1989-09-25 | $6.13 | $6.13 | 16,000 | — | — |
| 1989-09-22 | $6.13 | $6.13 | 75,300 | — | — |
| 1989-09-21 | $6.13 | $6.13 | 20,100 | — | — |
| 1989-09-20 | $6.25 | $6.25 | 8,700 | — | — |
| 1989-09-19 | $6.13 | $6.13 | 68,000 | — | — |
| 1989-09-18 | $6.38 | $6.38 | 33,000 | — | — |
| 1989-09-15 | $6.38 | $6.38 | 37,700 | — | — |
| 1989-09-14 | $6.38 | $6.38 | 38,400 | — | — |
| 1989-09-13 | $6.25 | $6.25 | 138,700 | — | — |
| 1989-09-12 | $6.38 | $6.38 | 28,900 | — | — |
| 1989-09-11 | $6.25 | $6.25 | 60,100 | — | — |
| 1989-09-08 | $6.25 | $6.25 | 13,500 | — | — |
| 1989-09-07 | $6.38 | $6.38 | 38,600 | — | — |
| 1989-09-06 | $6.50 | $6.50 | 78,800 | — | — |
| 1989-09-05 | $6.50 | $6.50 | 101,000 | — | — |
| 1989-09-01 | $6.25 | $6.25 | 58,300 | — | — |
| 1989-08-31 | $6.50 | $6.50 | 149,300 | — | — |
| 1989-08-30 | $6.50 | $6.50 | 13,300 | — | — |
| 1989-08-29 | $6.50 | $6.50 | 173,000 | — | — |
| 1989-08-28 | $6.13 | $6.13 | 71,100 | — | — |
| 1989-08-25 | $6.00 | $6.00 | 39,800 | — | — |
| 1989-08-24 | $5.88 | $5.88 | 29,800 | — | — |
| 1989-08-23 | $5.88 | $5.88 | 33,300 | — | — |
| 1989-08-22 | $6.00 | $6.00 | 17,300 | — | — |
| 1989-08-21 | $5.75 | $5.75 | 47,200 | — | — |
| 1989-08-18 | $6.00 | $6.00 | 98,200 | — | — |
| 1989-08-17 | $6.13 | $6.13 | 54,000 | — | — |
| 1989-08-16 | $6.13 | $6.13 | 90,500 | — | — |
| 1989-08-15 | $6.00 | $6.00 | 54,100 | — | — |
| 1989-08-14 | $6.00 | $6.00 | 9,100 | — | — |
| 1989-08-11 | $6.00 | $6.00 | 26,300 | — | — |
| 1989-08-10 | $6.00 | $6.00 | 14,000 | — | — |
| 1989-08-09 | $6.00 | $6.00 | 14,300 | — | — |
| 1989-08-08 | $6.13 | $6.13 | 37,400 | — | — |
| 1989-08-07 | $6.25 | $6.25 | 30,500 | — | — |
| 1989-08-04 | $6.00 | $6.00 | 63,100 | — | — |
| 1989-08-03 | $6.13 | $6.13 | 50,100 | — | — |
| 1989-08-02 | $6.13 | $6.13 | 32,600 | — | — |
| 1989-08-01 | $6.25 | $6.25 | 16,900 | — | — |
| 1989-07-31 | $6.25 | $6.25 | 25,300 | — | — |
| 1989-07-28 | $6.25 | $6.25 | 9,200 | — | — |
| 1989-07-27 | $6.25 | $6.25 | 106,900 | — | — |
| 1989-07-26 | $6.25 | $6.25 | 37,300 | — | — |
| 1989-07-25 | $6.38 | $6.38 | 21,900 | — | — |
| 1989-07-24 | $6.38 | $6.38 | 14,200 | — | — |
| 1989-07-21 | $6.38 | $6.38 | 37,200 | — | — |
| 1989-07-20 | $6.50 | $6.50 | 55,700 | — | — |
| 1989-07-19 | $6.50 | $6.50 | 30,900 | — | — |
| 1989-07-18 | $6.25 | $6.25 | 6,400 | — | — |
| 1989-07-17 | $6.25 | $6.25 | 6,800 | — | — |
| 1989-07-14 | $6.25 | $6.25 | 28,300 | — | — |
| 1989-07-13 | $6.63 | $6.63 | 16,800 | — | — |
| 1989-07-12 | $6.50 | $6.50 | 15,000 | — | — |
| 1989-07-11 | $6.25 | $6.25 | 3,800 | — | — |
| 1989-07-10 | $6.25 | $6.25 | 3,200 | — | — |
| 1989-07-07 | $6.50 | $6.50 | 25,500 | — | — |
| 1989-07-06 | $6.25 | $6.25 | 3,700 | — | — |
| 1989-07-05 | $6.50 | $6.50 | 6,400 | — | — |
| 1989-07-03 | $6.38 | $6.38 | 24,300 | — | — |
| 1989-06-30 | $6.13 | $6.13 | 63,900 | — | — |
| 1989-06-29 | $6.25 | $6.25 | 60,700 | — | — |
| 1989-06-28 | $6.38 | $6.38 | 16,700 | — | — |
| 1989-06-27 | $6.50 | $6.50 | 1,200 | — | — |
| 1989-06-26 | $6.63 | $6.63 | 12,500 | — | — |
| 1989-06-23 | $6.88 | $6.88 | 39,800 | — | — |
| 1989-06-22 | $7.00 | $7.00 | 44,900 | — | — |
| 1989-06-21 | $6.88 | $6.88 | 14,200 | — | — |
| 1989-06-20 | $6.88 | $6.88 | 48,300 | — | — |
| 1989-06-19 | $6.88 | $6.88 | 64,600 | — | — |
| 1989-06-16 | $6.75 | $6.75 | 24,300 | — | — |
| 1989-06-15 | $7.00 | $7.00 | 26,800 | — | — |
| 1989-06-14 | $6.75 | $6.75 | 53,200 | — | — |
| 1989-06-13 | $6.75 | $6.75 | 37,100 | — | — |
| 1989-06-12 | $6.88 | $6.88 | 168,400 | — | — |
| 1989-06-09 | $6.75 | $6.75 | 16,600 | — | — |
| 1989-06-08 | $6.75 | $6.75 | 30,100 | — | — |
| 1989-06-07 | $6.63 | $6.63 | 38,500 | — | — |
| 1989-06-06 | $6.75 | $6.75 | 12,700 | — | — |
| 1989-06-05 | $6.75 | $6.75 | 14,000 | — | — |
| 1989-06-02 | $6.50 | $6.50 | 6,400 | — | — |
| 1989-06-01 | $6.75 | $6.75 | 24,600 | — | — |
| 1989-05-31 | $6.75 | $6.75 | 3,600 | — | — |
| 1989-05-30 | $6.75 | $6.75 | 11,400 | — | — |
| 1989-05-26 | $6.50 | $6.50 | 900 | — | — |
| 1989-05-25 | $6.75 | $6.75 | 31,400 | — | — |
| 1989-05-24 | $6.50 | $6.50 | 29,800 | — | — |
| 1989-05-23 | $6.88 | $6.88 | 33,700 | — | — |
| 1989-05-22 | $6.88 | $6.88 | 11,900 | — | — |
| 1989-05-19 | $6.88 | $6.88 | 88,300 | — | — |
| 1989-05-18 | $7.00 | $7.00 | 130,300 | — | — |
| 1989-05-17 | $6.50 | $6.50 | 118,900 | — | — |
| 1989-05-16 | $6.63 | $6.63 | 82,300 | — | — |
| 1989-05-15 | $6.50 | $6.50 | 153,100 | — | — |
| 1989-05-12 | $6.38 | $6.38 | 30,200 | — | — |
| 1989-05-11 | $6.50 | $6.50 | 77,500 | — | — |
| 1989-05-10 | $6.50 | $6.50 | 292,800 | — | — |
| 1989-05-09 | $6.63 | $6.63 | 78,100 | — | — |
| 1989-05-08 | $6.63 | $6.63 | 84,500 | — | — |
| 1989-05-05 | $6.50 | $6.50 | 102,600 | — | — |
| 1989-05-04 | $6.50 | $6.50 | 59,100 | — | — |
| 1989-05-03 | $6.25 | $6.25 | 119,900 | — | — |
| 1989-05-02 | $6.25 | $6.25 | 226,500 | — | — |
| 1989-05-01 | $6.13 | $6.13 | 63,700 | — | — |
| 1989-04-28 | $6.13 | $6.13 | 15,400 | — | — |
| 1989-04-27 | $5.88 | $5.88 | 4,700 | — | — |
| 1989-04-26 | $5.88 | $5.88 | 2,200 | — | — |
| 1989-04-25 | $5.88 | $5.88 | 10,100 | — | — |
| 1989-04-24 | $6.00 | $6.00 | 13,500 | — | — |
| 1989-04-21 | $6.13 | $6.13 | 4,800 | — | — |
| 1989-04-20 | $5.88 | $5.88 | 19,000 | — | — |
| 1989-04-19 | $6.25 | $6.25 | 8,400 | — | — |
| 1989-04-18 | $6.25 | $6.25 | 25,600 | — | — |
| 1989-04-17 | $6.38 | $6.38 | 9,200 | — | — |
| 1989-04-14 | $6.25 | $6.25 | 11,500 | — | — |
| 1989-04-13 | $6.63 | $6.63 | 24,100 | — | — |
| 1989-04-12 | $6.25 | $6.25 | 36,200 | — | — |
| 1989-04-11 | $6.38 | $6.38 | 4,600 | — | — |
| 1989-04-10 | $6.38 | $6.38 | 23,900 | — | — |
| 1989-04-07 | $6.13 | $6.13 | 15,800 | — | — |
| 1989-04-06 | $6.00 | $6.00 | 10,000 | — | — |
| 1989-04-05 | $5.88 | $5.88 | 1,700 | — | — |
| 1989-04-04 | $5.88 | $5.88 | 16,100 | — | — |
| 1989-04-03 | $6.00 | $6.00 | 12,200 | — | — |
| 1989-03-31 | $5.88 | $5.88 | 25,800 | — | — |
| 1989-03-30 | $5.88 | $5.88 | 11,300 | — | — |
| 1989-03-29 | $5.75 | $5.75 | 21,800 | — | — |
| 1989-03-28 | $5.75 | $5.75 | 75,800 | — | — |
| 1989-03-27 | $6.00 | $6.00 | 4,300 | — | — |
| 1989-03-23 | $6.13 | $6.13 | 28,400 | — | — |
| 1989-03-22 | $6.13 | $6.13 | 37,500 | — | — |
| 1989-03-21 | $6.13 | $6.13 | 21,000 | — | — |
| 1989-03-20 | $6.00 | $6.00 | 28,000 | — | — |
| 1989-03-17 | $5.88 | $5.88 | 34,800 | — | — |
| 1989-03-16 | $6.38 | $6.38 | 40,200 | — | — |
| 1989-03-15 | $6.63 | $6.63 | 48,000 | — | — |
| 1989-03-14 | $6.50 | $6.50 | 48,400 | — | — |
| 1989-03-13 | $6.50 | $6.50 | 72,200 | — | — |
| 1989-03-10 | $6.13 | $6.13 | 47,200 | — | — |
| 1989-03-09 | $5.88 | $5.88 | 23,000 | — | — |
| 1989-03-08 | $6.13 | $6.13 | 57,100 | — | — |
| 1989-03-07 | $5.75 | $5.75 | 62,500 | — | — |
| 1989-03-06 | $5.63 | $5.63 | 122,900 | — | — |
| 1989-03-03 | $5.88 | $5.88 | 255,800 | — | — |
| 1989-03-02 | $6.38 | $6.38 | 159,400 | — | — |
| 1989-03-01 | $6.25 | $6.25 | 195,000 | — | — |
| 1989-02-28 | $6.00 | $6.00 | 133,200 | — | — |
| 1989-02-27 | $7.75 | $7.75 | 176,000 | — | — |
| 1989-02-24 | $7.50 | $7.50 | 427,600 | — | — |
| 1989-02-23 | $7.50 | $7.50 | 414,200 | — | — |
| 1989-02-22 | $5.88 | $5.88 | 151,500 | — | — |
| 1989-02-21 | $6.75 | $6.75 | 433,400 | — | — |
| 1989-02-17 | $6.13 | $6.13 | 143,600 | — | — |
| 1989-02-16 | $5.50 | $5.50 | 59,600 | — | — |
| 1989-02-15 | $5.50 | $5.50 | 29,700 | — | — |
| 1989-02-14 | $5.38 | $5.38 | 21,000 | — | — |
| 1989-02-13 | $5.38 | $5.38 | 38,400 | — | — |
| 1989-02-10 | $5.50 | $5.50 | 89,800 | — | — |
| 1989-02-09 | $5.38 | $5.38 | 21,800 | — | — |
| 1989-02-08 | $5.00 | $5.00 | 3,200 | — | — |
| 1989-02-07 | $5.25 | $5.25 | 18,800 | — | — |
| 1989-02-06 | $5.13 | $5.13 | 14,100 | — | — |
| 1989-02-03 | $5.00 | $5.00 | 6,300 | — | — |
| 1989-02-02 | $5.00 | $5.00 | 10,600 | — | — |
| 1989-02-01 | $5.00 | $5.00 | 5,600 | — | — |
| 1989-01-31 | $5.25 | $5.25 | 3,900 | — | — |
| 1989-01-30 | $5.00 | $5.00 | 6,300 | — | — |
| 1989-01-27 | $5.13 | $5.13 | 9,800 | — | — |
| 1989-01-26 | $5.25 | $5.25 | 17,700 | — | — |
| 1989-01-25 | $5.25 | $5.25 | 22,300 | — | — |
| 1989-01-24 | $5.00 | $5.00 | 4,700 | — | — |
| 1989-01-23 | $5.13 | $5.13 | 8,100 | — | — |
| 1989-01-20 | $5.38 | $5.38 | 108,100 | — | — |
| 1989-01-19 | $5.00 | $5.00 | 62,600 | — | — |
| 1989-01-18 | $5.13 | $5.13 | 61,000 | — | — |
| 1989-01-17 | $5.25 | $5.25 | 7,100 | — | — |
| 1989-01-16 | $5.63 | $5.63 | 18,300 | — | — |
| 1989-01-13 | $5.63 | $5.63 | 31,700 | — | — |
| 1989-01-12 | $5.50 | $5.50 | 4,900 | — | — |
| 1989-01-11 | $5.63 | $5.63 | 26,500 | — | — |
| 1989-01-10 | $5.63 | $5.63 | 52,700 | — | — |
| 1989-01-09 | $5.75 | $5.75 | 54,800 | — | — |
| 1989-01-06 | $5.50 | $5.50 | 25,700 | — | — |
| 1989-01-05 | $5.25 | $5.25 | 16,400 | — | — |
| 1989-01-04 | $5.13 | $5.13 | 15,000 | — | — |
| 1989-01-03 | $5.00 | $5.00 | 22,200 | — | — |