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 | $7.82 | $9.83 | 303,980 | — | — |
| 1989-12-28 | $7.82 | $9.83 | 887,807 | — | — |
| 1989-12-27 | $7.77 | $9.76 | 825,995 | — | — |
| 1989-12-26 | $7.74 | $9.72 | 267,146 | — | — |
| 1989-12-22 | $7.68 | $9.65 | 280,271 | — | — |
| 1989-12-21 | $7.65 | $9.61 | 437,341 | — | — |
| 1989-12-20 | $7.94 | $9.98 | 448,349 | — | — |
| 1989-12-19 | $7.97 | $10.02 | 464,437 | — | — |
| 1989-12-18 | $8.00 | $10.05 | 1,142,252 | — | — |
| 1989-12-15 | $8.18 | $10.28 | 449,196 | — | — |
| 1989-12-14 | $8.18 | $10.28 | 320,914 | — | — |
| 1989-12-13 | $8.18 | $10.28 | 1,402,625 | — | — |
| 1989-12-12 | $8.09 | $10.16 | 427,604 | — | — |
| 1989-12-11 | $8.03 | $10.09 | 316,257 | — | — |
| 1989-12-08 | $8.03 | $10.09 | 189,246 | — | — |
| 1989-12-07 | $8.00 | $10.05 | 408,552 | — | — |
| 1989-12-06 | $8.00 | $10.05 | 95,258 | — | — |
| 1989-12-05 | $8.06 | $10.13 | 183,319 | — | — |
| 1989-12-04 | $8.06 | $10.13 | 254,869 | — | — |
| 1989-12-01 | $8.00 | $10.05 | 547,841 | — | — |
| 1989-11-30 | $7.94 | $9.98 | 555,885 | — | — |
| 1989-11-29 | $7.88 | $9.91 | 316,257 | — | — |
| 1989-11-28 | $8.27 | $10.39 | 743,438 | — | — |
| 1989-11-27 | $8.27 | $10.39 | 464,014 | — | — |
| 1989-11-24 | $8.21 | $10.31 | 389,924 | — | — |
| 1989-11-22 | $8.15 | $10.24 | 449,619 | — | — |
| 1989-11-21 | $8.00 | $10.05 | 1,299,746 | — | — |
| 1989-11-20 | $8.03 | $10.09 | 1,374,259 | — | — |
| 1989-11-17 | $8.53 | $10.72 | 749,365 | — | — |
| 1989-11-16 | $8.56 | $10.76 | 334,886 | — | — |
| 1989-11-15 | $8.47 | $10.65 | 165,538 | — | — |
| 1989-11-14 | $8.44 | $10.54 | 2,168,501 | — | — |
| 1989-11-13 | $8.50 | $10.61 | 423,370 | — | — |
| 1989-11-10 | $8.39 | $10.47 | 391,617 | — | — |
| 1989-11-09 | $8.27 | $10.32 | 1,182,049 | — | — |
| 1989-11-08 | $8.21 | $10.24 | 358,594 | — | — |
| 1989-11-07 | $8.15 | $10.17 | 267,570 | — | — |
| 1989-11-06 | $8.24 | $10.28 | 461,473 | — | — |
| 1989-11-03 | $8.56 | $10.69 | 207,451 | — | — |
| 1989-11-02 | $8.59 | $10.72 | 284,505 | — | — |
| 1989-11-01 | $8.77 | $10.94 | 309,483 | — | — |
| 1989-10-31 | $8.68 | $10.83 | 235,817 | — | — |
| 1989-10-30 | $8.62 | $10.76 | 345,893 | — | — |
| 1989-10-27 | $8.68 | $10.83 | 963,590 | — | — |
| 1989-10-26 | $8.74 | $10.91 | 494,920 | — | — |
| 1989-10-25 | $8.89 | $11.09 | 432,684 | — | — |
| 1989-10-24 | $8.74 | $10.91 | 484,759 | — | — |
| 1989-10-23 | $8.74 | $10.91 | 360,288 | — | — |
| 1989-10-20 | $8.83 | $11.02 | 314,141 | — | — |
| 1989-10-19 | $8.83 | $11.02 | 213,802 | — | — |
| 1989-10-18 | $8.80 | $10.98 | 291,702 | — | — |
| 1989-10-17 | $8.89 | $11.09 | 399,238 | — | — |
| 1989-10-16 | $8.65 | $10.80 | 1,245,555 | — | — |
| 1989-10-13 | $8.53 | $10.65 | 818,798 | — | — |
| 1989-10-12 | $9.06 | $11.31 | 1,047,417 | — | — |
| 1989-10-11 | $9.24 | $11.53 | 528,366 | — | — |
| 1989-10-10 | $9.21 | $11.50 | 582,557 | — | — |
| 1989-10-09 | $9.12 | $11.39 | 165,538 | — | — |
| 1989-10-06 | $9.09 | $11.35 | 397,968 | — | — |
| 1989-10-05 | $8.92 | $11.13 | 322,608 | — | — |
| 1989-10-04 | $8.92 | $11.13 | 751,482 | — | — |
| 1989-10-03 | $8.83 | $11.02 | 680,779 | — | — |
| 1989-10-02 | $8.89 | $11.09 | 685,859 | — | — |
| 1989-09-29 | $8.80 | $10.98 | 1,010,161 | — | — |
| 1989-09-28 | $8.86 | $11.05 | 407,282 | — | — |
| 1989-09-27 | $8.74 | $10.91 | 265,453 | — | — |
| 1989-09-26 | $8.74 | $10.91 | 497,883 | — | — |
| 1989-09-25 | $8.59 | $10.72 | 426,757 | — | — |
| 1989-09-22 | $8.68 | $10.83 | 295,512 | — | — |
| 1989-09-21 | $8.74 | $10.91 | 265,030 | — | — |
| 1989-09-20 | $8.86 | $11.05 | 345,047 | — | — |
| 1989-09-19 | $8.83 | $11.02 | 769,263 | — | — |
| 1989-09-18 | $8.62 | $10.76 | 533,446 | — | — |
| 1989-09-15 | $8.50 | $10.61 | 1,021,169 | — | — |
| 1989-09-14 | $8.39 | $10.47 | 439,035 | — | — |
| 1989-09-13 | $8.36 | $10.43 | 491,109 | — | — |
| 1989-09-12 | $8.21 | $10.24 | 357,748 | — | — |
| 1989-09-11 | $8.12 | $10.13 | 182,472 | — | — |
| 1989-09-08 | $8.18 | $10.21 | 465,707 | — | — |
| 1989-09-07 | $8.21 | $10.24 | 297,206 | — | — |
| 1989-09-06 | $8.24 | $10.28 | 485,182 | — | — |
| 1989-09-05 | $8.47 | $10.58 | 386,537 | — | — |
| 1989-09-01 | $8.33 | $10.39 | 198,137 | — | — |
| 1989-08-31 | $8.33 | $10.39 | 369,179 | — | — |
| 1989-08-30 | $8.33 | $10.39 | 229,890 | — | — |
| 1989-08-29 | $8.30 | $10.35 | 202,794 | — | — |
| 1989-08-28 | $8.36 | $10.36 | 421,253 | — | — |
| 1989-08-25 | $8.21 | $10.17 | 571,126 | — | — |
| 1989-08-24 | $8.24 | $10.21 | 538,527 | — | — |
| 1989-08-23 | $8.03 | $9.96 | 387,384 | — | — |
| 1989-08-22 | $7.97 | $9.88 | 497,460 | — | — |
| 1989-08-21 | $7.88 | $9.77 | 124,047 | — | — |
| 1989-08-18 | $8.06 | $9.99 | 227,350 | — | — |
| 1989-08-17 | $8.03 | $9.96 | 544,454 | — | — |
| 1989-08-16 | $8.03 | $9.96 | 274,767 | — | — |
| 1989-08-15 | $7.88 | $9.77 | 121,931 | — | — |
| 1989-08-14 | $7.88 | $9.77 | 216,765 | — | — |
| 1989-08-11 | $8.00 | $9.92 | 507,621 | — | — |
| 1989-08-10 | $7.97 | $9.88 | 430,567 | — | — |
| 1989-08-09 | $8.06 | $9.99 | 551,651 | — | — |
| 1989-08-08 | $8.03 | $9.96 | 544,030 | — | — |
| 1989-08-07 | $7.97 | $9.88 | 560,119 | — | — |
| 1989-08-04 | $7.94 | $9.85 | 193,903 | — | — |
| 1989-08-03 | $8.00 | $9.92 | 477,985 | — | — |
| 1989-08-02 | $8.15 | $10.10 | 383,150 | — | — |
| 1989-08-01 | $8.18 | $10.14 | 473,751 | — | — |
| 1989-07-31 | $8.21 | $10.17 | 498,730 | — | — |
| 1989-07-28 | $8.27 | $10.25 | 383,997 | — | — |
| 1989-07-27 | $8.27 | $10.25 | 659,187 | — | — |
| 1989-07-26 | $8.24 | $10.21 | 323,878 | — | — |
| 1989-07-25 | $8.21 | $10.17 | 270,110 | — | — |
| 1989-07-24 | $8.12 | $10.06 | 175,699 | — | — |
| 1989-07-21 | $8.09 | $10.03 | 352,244 | — | — |
| 1989-07-20 | $7.97 | $9.88 | 425,487 | — | — |
| 1989-07-19 | $7.88 | $9.77 | 580,017 | — | — |
| 1989-07-18 | $7.68 | $9.52 | 887,807 | — | — |
| 1989-07-17 | $7.77 | $9.63 | 292,549 | — | — |
| 1989-07-14 | $7.77 | $9.63 | 196,444 | — | — |
| 1989-07-13 | $7.77 | $9.63 | 409,822 | — | — |
| 1989-07-12 | $7.85 | $9.74 | 200,677 | — | — |
| 1989-07-11 | $7.82 | $9.70 | 622,777 | — | — |
| 1989-07-10 | $7.71 | $9.55 | 140,135 | — | — |
| 1989-07-07 | $7.68 | $9.52 | 441,998 | — | — |
| 1989-07-06 | $7.74 | $9.59 | 451,736 | — | — |
| 1989-07-05 | $7.74 | $9.59 | 392,464 | — | — |
| 1989-07-03 | $7.59 | $9.41 | 121,507 | — | — |
| 1989-06-30 | $7.59 | $9.41 | 837,003 | — | — |
| 1989-06-29 | $7.79 | $9.66 | 284,928 | — | — |
| 1989-06-28 | $7.88 | $9.77 | 454,699 | — | — |
| 1989-06-27 | $8.00 | $9.92 | 624,471 | — | — |
| 1989-06-26 | $8.00 | $9.92 | 544,454 | — | — |
| 1989-06-23 | $8.09 | $10.03 | 575,360 | — | — |
| 1989-06-22 | $7.79 | $9.66 | 629,128 | — | — |
| 1989-06-21 | $7.88 | $9.77 | 377,646 | — | — |
| 1989-06-20 | $7.91 | $9.81 | 554,615 | — | — |
| 1989-06-19 | $7.85 | $9.74 | 437,765 | — | — |
| 1989-06-16 | $7.79 | $9.66 | 685,436 | — | — |
| 1989-06-15 | $7.79 | $9.66 | 351,397 | — | — |
| 1989-06-14 | $7.88 | $9.77 | 1,114,310 | — | — |
| 1989-06-13 | $7.71 | $9.55 | 314,987 | — | — |
| 1989-06-12 | $7.65 | $9.48 | 321,338 | — | — |
| 1989-06-09 | $7.79 | $9.66 | 351,820 | — | — |
| 1989-06-08 | $7.77 | $9.63 | 381,456 | — | — |
| 1989-06-07 | $7.65 | $9.48 | 298,899 | — | — |
| 1989-06-06 | $7.59 | $9.41 | 577,477 | — | — |
| 1989-06-05 | $7.56 | $9.37 | 224,809 | — | — |
| 1989-06-02 | $7.71 | $9.55 | 490,262 | — | — |
| 1989-06-01 | $7.68 | $9.52 | 1,544,454 | — | — |
| 1989-05-31 | $7.53 | $9.27 | 2,783,658 | — | — |
| 1989-05-30 | $7.17 | $8.83 | 451,312 | — | — |
| 1989-05-26 | $7.15 | $8.80 | 537,680 | — | — |
| 1989-05-25 | $7.12 | $8.76 | 359,441 | — | — |
| 1989-05-24 | $7.17 | $8.83 | 255,292 | — | — |
| 1989-05-23 | $7.17 | $8.83 | 430,144 | — | — |
| 1989-05-22 | $7.29 | $8.98 | 159,610 | — | — |
| 1989-05-19 | $7.32 | $9.01 | 1,042,337 | — | — |
| 1989-05-18 | $7.35 | $9.05 | 806,520 | — | — |
| 1989-05-17 | $7.26 | $8.94 | 1,702,794 | — | — |
| 1989-05-16 | $7.15 | $8.80 | 443,692 | — | — |
| 1989-05-15 | $7.15 | $8.80 | 261,219 | — | — |
| 1989-05-12 | $7.15 | $8.80 | 687,976 | — | — |
| 1989-05-11 | $7.03 | $8.65 | 643,946 | — | — |
| 1989-05-10 | $6.97 | $8.58 | 459,356 | — | — |
| 1989-05-09 | $6.91 | $8.51 | 704,488 | — | — |
| 1989-05-08 | $6.91 | $8.51 | 713,378 | — | — |
| 1989-05-05 | $6.91 | $8.51 | 455,123 | — | — |
| 1989-05-04 | $6.88 | $8.47 | 348,010 | — | — |
| 1989-05-03 | $6.91 | $8.51 | 243,014 | — | — |
| 1989-05-02 | $6.82 | $8.40 | 363,251 | — | — |
| 1989-05-01 | $6.85 | $8.43 | 801,016 | — | — |
| 1989-04-28 | $6.82 | $8.40 | 181,202 | — | — |
| 1989-04-27 | $6.79 | $8.36 | 810,330 | — | — |
| 1989-04-26 | $6.88 | $8.47 | 250,212 | — | — |
| 1989-04-25 | $6.91 | $8.51 | 447,502 | — | — |
| 1989-04-24 | $6.88 | $8.47 | 94,835 | — | — |
| 1989-04-21 | $6.85 | $8.43 | 434,801 | — | — |
| 1989-04-20 | $6.79 | $8.36 | 378,916 | — | — |
| 1989-04-19 | $6.79 | $8.36 | 728,196 | — | — |
| 1989-04-18 | $6.70 | $8.25 | 221,423 | — | — |
| 1989-04-17 | $6.70 | $8.25 | 540,220 | — | — |
| 1989-04-14 | $6.67 | $8.21 | 651,566 | — | — |
| 1989-04-13 | $6.61 | $8.14 | 196,444 | — | — |
| 1989-04-12 | $6.73 | $8.29 | 149,026 | — | — |
| 1989-04-11 | $6.61 | $8.14 | 227,350 | — | — |
| 1989-04-10 | $6.61 | $8.14 | 159,610 | — | — |
| 1989-04-07 | $6.55 | $8.07 | 375,106 | — | — |
| 1989-04-06 | $6.53 | $8.03 | 205,758 | — | — |
| 1989-04-05 | $6.61 | $8.14 | 176,969 | — | — |
| 1989-04-04 | $6.67 | $8.21 | 113,887 | — | — |
| 1989-04-03 | $6.73 | $8.29 | 474,598 | — | — |
| 1989-03-31 | $6.64 | $8.18 | 103,726 | — | — |
| 1989-03-30 | $6.67 | $8.21 | 137,595 | — | — |
| 1989-03-29 | $6.55 | $8.07 | 182,896 | — | — |
| 1989-03-28 | $6.55 | $8.07 | 699,407 | — | — |
| 1989-03-27 | $6.58 | $8.11 | 366,638 | — | — |
| 1989-03-23 | $6.55 | $8.07 | 146,063 | — | — |
| 1989-03-22 | $6.58 | $8.11 | 89,754 | — | — |
| 1989-03-21 | $6.58 | $8.11 | 344,623 | — | — |
| 1989-03-20 | $6.55 | $8.07 | 198,984 | — | — |
| 1989-03-17 | $6.58 | $8.11 | 647,333 | — | — |
| 1989-03-16 | $6.76 | $8.32 | 403,472 | — | — |
| 1989-03-15 | $6.58 | $8.11 | 229,043 | — | — |
| 1989-03-14 | $6.53 | $8.03 | 287,892 | — | — |
| 1989-03-13 | $6.50 | $8.00 | 265,453 | — | — |
| 1989-03-10 | $6.50 | $8.00 | 188,823 | — | — |
| 1989-03-09 | $6.50 | $8.00 | 311,177 | — | — |
| 1989-03-08 | $6.47 | $7.96 | 1,762,066 | — | — |
| 1989-03-07 | $6.44 | $7.92 | 211,262 | — | — |
| 1989-03-06 | $6.50 | $8.00 | 419,983 | — | — |
| 1989-03-03 | $6.50 | $8.00 | 284,505 | — | — |
| 1989-03-02 | $6.50 | $8.00 | 1,303,980 | — | — |
| 1989-03-01 | $6.55 | $8.07 | 426,334 | — | — |
| 1989-02-28 | $6.61 | $8.08 | 280,694 | — | — |
| 1989-02-27 | $6.50 | $7.93 | 295,089 | — | — |
| 1989-02-24 | $6.55 | $8.01 | 614,733 | — | — |
| 1989-02-23 | $6.64 | $8.11 | 279,001 | — | — |
| 1989-02-22 | $6.67 | $8.15 | 163,421 | — | — |
| 1989-02-21 | $6.79 | $8.29 | 268,840 | — | — |
| 1989-02-17 | $6.79 | $8.29 | 375,953 | — | — |
| 1989-02-16 | $6.79 | $8.29 | 492,803 | — | — |
| 1989-02-15 | $6.82 | $8.33 | 275,191 | — | — |
| 1989-02-14 | $6.79 | $8.29 | 1,015,241 | — | — |
| 1989-02-13 | $6.73 | $8.22 | 270,533 | — | — |
| 1989-02-10 | $6.82 | $8.33 | 193,480 | — | — |
| 1989-02-09 | $6.88 | $8.40 | 244,708 | — | — |
| 1989-02-08 | $6.91 | $8.44 | 367,062 | — | — |
| 1989-02-07 | $6.94 | $8.47 | 403,472 | — | — |
| 1989-02-06 | $6.79 | $8.29 | 88,908 | — | — |
| 1989-02-03 | $6.79 | $8.29 | 222,693 | — | — |
| 1989-02-02 | $6.82 | $8.33 | 218,882 | — | — |
| 1989-02-01 | $6.85 | $8.37 | 218,459 | — | — |
| 1989-01-31 | $6.88 | $8.40 | 163,844 | — | — |
| 1989-01-30 | $6.94 | $8.47 | 400,508 | — | — |
| 1989-01-27 | $6.79 | $8.29 | 473,328 | — | — |
| 1989-01-26 | $6.79 | $8.29 | 506,351 | — | — |
| 1989-01-25 | $6.61 | $8.08 | 429,297 | — | — |
| 1989-01-24 | $6.55 | $8.01 | 277,307 | — | — |
| 1989-01-23 | $6.50 | $7.93 | 290,008 | — | — |
| 1989-01-20 | $6.61 | $8.08 | 277,731 | — | — |
| 1989-01-19 | $6.61 | $8.08 | 495,343 | — | — |
| 1989-01-18 | $6.67 | $8.15 | 579,594 | — | — |
| 1989-01-17 | $6.58 | $8.04 | 116,003 | — | — |
| 1989-01-16 | $6.64 | $8.11 | 30,059 | — | — |
| 1989-01-13 | $6.76 | $8.26 | 148,180 | — | — |
| 1989-01-12 | $6.64 | $8.11 | 229,043 | — | — |
| 1989-01-11 | $6.67 | $8.15 | 446,655 | — | — |
| 1989-01-10 | $6.50 | $7.93 | 46,147 | — | — |
| 1989-01-09 | $6.41 | $7.83 | 152,413 | — | — |
| 1989-01-06 | $6.47 | $7.90 | 207,875 | — | — |
| 1989-01-05 | $6.44 | $7.86 | 179,932 | — | — |
| 1989-01-04 | $6.53 | $7.97 | 279,001 | — | — |
| 1989-01-03 | $6.32 | $7.72 | 608,806 | — | — |