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
- 1973-02-22 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 | $6.28 | $6.28 | 1,800 | — | — |
| 1989-12-28 | $6.21 | $6.21 | 9,000 | — | — |
| 1989-12-27 | $6.06 | $6.06 | 3,600 | — | — |
| 1989-12-26 | $6.19 | $6.19 | 5,400 | — | — |
| 1989-12-22 | $6.22 | $6.22 | 0 | — | — |
| 1989-12-21 | $6.22 | $6.22 | 911,700 | — | — |
| 1989-12-20 | $6.06 | $6.06 | 0 | — | — |
| 1989-12-19 | $6.06 | $6.06 | 9,900 | — | — |
| 1989-12-18 | $6.33 | $6.33 | 8,100 | — | — |
| 1989-12-15 | $6.22 | $6.22 | 3,600 | — | — |
| 1989-12-14 | $6.08 | $6.08 | 11,700 | — | — |
| 1989-12-13 | $6.11 | $6.11 | 0 | — | — |
| 1989-12-12 | $6.11 | $6.11 | 18,900 | — | — |
| 1989-12-11 | $6.00 | $6.00 | 1,800 | — | — |
| 1989-12-08 | $6.08 | $6.08 | 0 | — | — |
| 1989-12-07 | $6.08 | $6.08 | 6,300 | — | — |
| 1989-12-06 | $6.00 | $6.00 | 14,400 | — | — |
| 1989-12-05 | $6.00 | $6.00 | 1,800 | — | — |
| 1989-12-04 | $5.94 | $5.94 | 900 | — | — |
| 1989-12-01 | $6.03 | $6.03 | 0 | — | — |
| 1989-11-30 | $6.03 | $6.03 | 45,000 | — | — |
| 1989-11-29 | $5.97 | $5.97 | 18,900 | — | — |
| 1989-11-28 | $5.94 | $5.94 | 1,800 | — | — |
| 1989-11-27 | $6.00 | $6.00 | 0 | — | — |
| 1989-11-24 | $6.00 | $6.00 | 0 | — | — |
| 1989-11-22 | $6.00 | $6.00 | 4,500 | — | — |
| 1989-11-21 | $6.06 | $6.06 | 11,700 | — | — |
| 1989-11-20 | $6.04 | $6.04 | 14,400 | — | — |
| 1989-11-17 | $5.90 | $5.90 | 0 | — | — |
| 1989-11-16 | $5.90 | $5.90 | 1,800 | — | — |
| 1989-11-15 | $6.03 | $6.03 | 0 | — | — |
| 1989-11-14 | $6.03 | $6.03 | 0 | — | — |
| 1989-11-13 | $6.03 | $6.03 | 0 | — | — |
| 1989-11-10 | $6.03 | $6.03 | 6,300 | — | — |
| 1989-11-09 | $5.89 | $5.89 | 0 | — | — |
| 1989-11-08 | $5.89 | $5.89 | 0 | — | — |
| 1989-11-07 | $5.89 | $5.89 | 0 | — | — |
| 1989-11-06 | $5.89 | $5.89 | 2,700 | — | — |
| 1989-11-03 | $5.89 | $5.89 | 2,700 | — | — |
| 1989-11-02 | $5.83 | $5.83 | 0 | — | — |
| 1989-11-01 | $5.83 | $5.83 | 900 | — | — |
| 1989-10-31 | $5.94 | $5.94 | 0 | — | — |
| 1989-10-30 | $5.94 | $5.94 | 0 | — | — |
| 1989-10-27 | $5.94 | $5.94 | 225,000 | — | — |
| 1989-10-26 | $5.89 | $5.89 | 2,700 | — | — |
| 1989-10-25 | $5.94 | $5.94 | 0 | — | — |
| 1989-10-24 | $5.94 | $5.94 | 22,500 | — | — |
| 1989-10-23 | $6.03 | $6.03 | 0 | — | — |
| 1989-10-20 | $6.03 | $6.03 | 16,200 | — | — |
| 1989-10-19 | $5.89 | $5.89 | 11,700 | — | — |
| 1989-10-18 | $5.89 | $5.89 | 1,800 | — | — |
| 1989-10-17 | $5.97 | $5.97 | 4,500 | — | — |
| 1989-10-16 | $5.89 | $5.89 | 11,700 | — | — |
| 1989-10-13 | $6.00 | $6.00 | 2,700 | — | — |
| 1989-10-12 | $6.18 | $6.18 | 4,500 | — | — |
| 1989-10-11 | $6.06 | $6.06 | 0 | — | — |
| 1989-10-10 | $6.06 | $6.06 | 0 | — | — |
| 1989-10-09 | $6.06 | $6.06 | 0 | — | — |
| 1989-10-06 | $6.06 | $6.06 | 900 | — | — |
| 1989-10-05 | $6.11 | $6.11 | 2,700 | — | — |
| 1989-10-04 | $5.94 | $5.94 | 25,200 | — | — |
| 1989-10-03 | $6.11 | $6.11 | 0 | — | — |
| 1989-10-02 | $6.11 | $6.11 | 13,500 | — | — |
| 1989-09-29 | $5.94 | $5.94 | 8,100 | — | — |
| 1989-09-28 | $5.97 | $5.97 | 2,700 | — | — |
| 1989-09-27 | $5.97 | $5.97 | 1,800 | — | — |
| 1989-09-26 | $6.03 | $6.03 | 0 | — | — |
| 1989-09-25 | $6.03 | $6.03 | 0 | — | — |
| 1989-09-22 | $6.03 | $6.03 | 32,400 | — | — |
| 1989-09-21 | $6.00 | $6.00 | 10,800 | — | — |
| 1989-09-20 | $6.00 | $6.00 | 42,300 | — | — |
| 1989-09-19 | $5.92 | $5.92 | 5,400 | — | — |
| 1989-09-18 | $5.93 | $5.93 | 120,600 | — | — |
| 1989-09-15 | $5.89 | $5.89 | 51,300 | — | — |
| 1989-09-14 | $6.00 | $6.00 | 900 | — | — |
| 1989-09-13 | $6.00 | $6.00 | 0 | — | — |
| 1989-09-12 | $6.00 | $6.00 | 0 | — | — |
| 1989-09-11 | $6.00 | $6.00 | 900 | — | — |
| 1989-09-08 | $6.33 | $6.33 | 5,400 | — | — |
| 1989-09-07 | $6.17 | $6.17 | 4,500 | — | — |
| 1989-09-06 | $6.17 | $6.17 | 2,700 | — | — |
| 1989-09-05 | $6.28 | $6.28 | 7,200 | — | — |
| 1989-09-01 | $6.22 | $6.22 | 49,500 | — | — |
| 1989-08-31 | $6.19 | $6.19 | 37,800 | — | — |
| 1989-08-30 | $6.17 | $6.17 | 31,500 | — | — |
| 1989-08-29 | $6.19 | $6.19 | 39,600 | — | — |
| 1989-08-28 | $6.19 | $6.19 | 23,400 | — | — |
| 1989-08-25 | $6.17 | $6.17 | 30,600 | — | — |
| 1989-08-24 | $6.25 | $6.25 | 0 | — | — |
| 1989-08-23 | $6.25 | $6.25 | 20,700 | — | — |
| 1989-08-22 | $6.17 | $6.17 | 0 | — | — |
| 1989-08-21 | $6.17 | $6.17 | 4,500 | — | — |
| 1989-08-18 | $6.33 | $6.33 | 900 | — | — |
| 1989-08-17 | $6.17 | $6.17 | 2,700 | — | — |
| 1989-08-16 | $6.17 | $6.17 | 25,200 | — | — |
| 1989-08-15 | $6.17 | $6.17 | 0 | — | — |
| 1989-08-14 | $6.17 | $6.17 | 14,400 | — | — |
| 1989-08-11 | $6.33 | $6.33 | 1,091,700 | — | — |
| 1989-08-10 | $6.17 | $6.17 | 788,400 | — | — |
| 1989-08-09 | $6.03 | $6.03 | 0 | — | — |
| 1989-08-08 | $6.03 | $6.03 | 0 | — | — |
| 1989-08-07 | $6.03 | $6.03 | 0 | — | — |
| 1989-08-04 | $6.03 | $6.03 | 0 | — | — |
| 1989-08-03 | $6.03 | $6.03 | 279,000 | — | — |
| 1989-08-02 | $6.17 | $6.17 | 0 | — | — |
| 1989-08-01 | $6.17 | $6.17 | 4,500 | — | — |
| 1989-07-31 | $6.17 | $6.17 | 900 | — | — |
| 1989-07-28 | $6.17 | $6.17 | 2,700 | — | — |
| 1989-07-27 | $6.08 | $6.08 | 193,500 | — | — |
| 1989-07-26 | $6.00 | $6.00 | 0 | — | — |
| 1989-07-25 | $6.00 | $6.00 | 0 | — | — |
| 1989-07-24 | $6.00 | $6.00 | 1,800 | — | — |
| 1989-07-21 | $6.17 | $6.17 | 1,800 | — | — |
| 1989-07-20 | $6.11 | $6.11 | 0 | — | — |
| 1989-07-19 | $6.11 | $6.11 | 4,500 | — | — |
| 1989-07-18 | $6.00 | $6.00 | 7,200 | — | — |
| 1989-07-17 | $6.00 | $6.00 | 0 | — | — |
| 1989-07-14 | $6.00 | $6.00 | 121,500 | — | — |
| 1989-07-13 | $6.06 | $6.06 | 0 | — | — |
| 1989-07-12 | $6.06 | $6.06 | 0 | — | — |
| 1989-07-11 | $6.06 | $6.06 | 0 | — | — |
| 1989-07-10 | $6.06 | $6.06 | 15,300 | — | — |
| 1989-07-07 | $6.00 | $6.00 | 22,500 | — | — |
| 1989-07-06 | $6.11 | $6.11 | 900 | — | — |
| 1989-07-05 | $5.83 | $5.83 | 0 | — | — |
| 1989-07-03 | $5.83 | $5.83 | 900 | — | — |
| 1989-06-30 | $6.00 | $6.00 | 14,400 | — | — |
| 1989-06-29 | $5.78 | $5.78 | 75,600 | — | — |
| 1989-06-28 | $5.89 | $5.89 | 0 | — | — |
| 1989-06-27 | $5.89 | $5.89 | 900 | — | — |
| 1989-06-26 | $5.89 | $5.89 | 1,800 | — | — |
| 1989-06-23 | $5.72 | $5.72 | 21,600 | — | — |
| 1989-06-22 | $5.72 | $5.72 | 0 | — | — |
| 1989-06-21 | $5.72 | $5.72 | 3,600 | — | — |
| 1989-06-20 | $5.75 | $5.75 | 84,600 | — | — |
| 1989-06-19 | $5.78 | $5.78 | 0 | — | — |
| 1989-06-16 | $5.78 | $5.78 | 0 | — | — |
| 1989-06-15 | $5.78 | $5.78 | 17,100 | — | — |
| 1989-06-14 | $5.78 | $5.78 | 33,300 | — | — |
| 1989-06-13 | $5.78 | $5.78 | 0 | — | — |
| 1989-06-12 | $5.78 | $5.78 | 42,300 | — | — |
| 1989-06-09 | $5.72 | $5.72 | 0 | — | — |
| 1989-06-08 | $5.72 | $5.72 | 5,400 | — | — |
| 1989-06-07 | $5.72 | $5.72 | 0 | — | — |
| 1989-06-06 | $5.72 | $5.72 | 9,900 | — | — |
| 1989-06-05 | $6.00 | $6.00 | 2,700 | — | — |
| 1989-06-02 | $6.00 | $6.00 | 4,500 | — | — |
| 1989-06-01 | $5.78 | $5.78 | 36,900 | — | — |
| 1989-05-31 | $5.72 | $5.72 | 2,700 | — | — |
| 1989-05-30 | $5.72 | $5.72 | 3,600 | — | — |
| 1989-05-26 | $5.72 | $5.72 | 3,600 | — | — |
| 1989-05-25 | $5.67 | $5.67 | 106,200 | — | — |
| 1989-05-24 | $5.67 | $5.67 | 0 | — | — |
| 1989-05-23 | $5.67 | $5.67 | 900 | — | — |
| 1989-05-22 | $5.78 | $5.78 | 0 | — | — |
| 1989-05-19 | $5.78 | $5.78 | 900 | — | — |
| 1989-05-18 | $5.67 | $5.67 | 900 | — | — |
| 1989-05-17 | $5.67 | $5.67 | 0 | — | — |
| 1989-05-16 | $5.67 | $5.67 | 0 | — | — |
| 1989-05-15 | $5.67 | $5.67 | 93,600 | — | — |
| 1989-05-12 | $5.83 | $5.83 | 0 | — | — |
| 1989-05-11 | $5.83 | $5.83 | 11,700 | — | — |
| 1989-05-10 | $5.83 | $5.83 | 900 | — | — |
| 1989-05-09 | $5.72 | $5.72 | 0 | — | — |
| 1989-05-08 | $5.72 | $5.72 | 14,400 | — | — |
| 1989-05-05 | $5.78 | $5.78 | 0 | — | — |
| 1989-05-04 | $5.78 | $5.78 | 9,000 | — | — |
| 1989-05-03 | $5.78 | $5.78 | 31,500 | — | — |
| 1989-05-02 | $5.67 | $5.67 | 180,900 | — | — |
| 1989-05-01 | $5.69 | $5.69 | 0 | — | — |
| 1989-04-28 | $5.69 | $5.69 | 42,300 | — | — |
| 1989-04-27 | $5.67 | $5.67 | 10,800 | — | — |
| 1989-04-26 | $5.64 | $5.64 | 27,000 | — | — |
| 1989-04-25 | $5.56 | $5.56 | 4,500 | — | — |
| 1989-04-24 | $5.78 | $5.78 | 1,800 | — | — |
| 1989-04-21 | $5.56 | $5.56 | 150,300 | — | — |
| 1989-04-20 | $5.67 | $5.67 | 11,700 | — | — |
| 1989-04-19 | $5.44 | $5.44 | 62,100 | — | — |
| 1989-04-18 | $5.31 | $5.31 | 133,200 | — | — |
| 1989-04-17 | $5.42 | $5.42 | 314,100 | — | — |
| 1989-04-14 | $5.39 | $5.39 | 351,000 | — | — |
| 1989-04-13 | $5.22 | $5.22 | 1,800 | — | — |
| 1989-04-12 | $5.44 | $5.44 | 1,800 | — | — |
| 1989-04-11 | $5.33 | $5.33 | 900 | — | — |
| 1989-04-10 | $5.33 | $5.33 | 2,700 | — | — |
| 1989-04-07 | $5.33 | $5.33 | 0 | — | — |
| 1989-04-06 | $5.33 | $5.33 | 0 | — | — |
| 1989-04-05 | $5.33 | $5.33 | 4,500 | — | — |
| 1989-04-04 | $5.11 | $5.11 | 23,400 | — | — |
| 1989-04-03 | $5.33 | $5.33 | 14,400 | — | — |
| 1989-03-31 | $5.33 | $5.33 | 46,800 | — | — |
| 1989-03-30 | $5.25 | $5.25 | 540,900 | — | — |
| 1989-03-29 | $5.22 | $5.22 | 0 | — | — |
| 1989-03-28 | $5.22 | $5.22 | 8,100 | — | — |
| 1989-03-27 | $5.14 | $5.14 | 6,300 | — | — |
| 1989-03-23 | $5.22 | $5.22 | 38,700 | — | — |
| 1989-03-22 | $5.22 | $5.22 | 9,000 | — | — |
| 1989-03-21 | $5.11 | $5.11 | 1,800 | — | — |
| 1989-03-20 | $5.19 | $5.19 | 45,000 | — | — |
| 1989-03-17 | $5.06 | $5.06 | 0 | — | — |
| 1989-03-16 | $5.06 | $5.06 | 900 | — | — |
| 1989-03-15 | $5.06 | $5.06 | 0 | — | — |
| 1989-03-14 | $5.06 | $5.06 | 50,400 | — | — |
| 1989-03-13 | $5.11 | $5.11 | 177,300 | — | — |
| 1989-03-10 | $5.08 | $5.08 | 27,900 | — | — |
| 1989-03-09 | $5.00 | $5.00 | 2,700 | — | — |
| 1989-03-08 | $5.00 | $5.00 | 0 | — | — |
| 1989-03-07 | $5.00 | $5.00 | 2,700 | — | — |
| 1989-03-06 | $5.00 | $5.00 | 900 | — | — |
| 1989-03-03 | $5.11 | $5.11 | 14,400 | — | — |
| 1989-03-02 | $5.00 | $5.00 | 0 | — | — |
| 1989-03-01 | $5.00 | $5.00 | 18,000 | — | — |
| 1989-02-28 | $5.00 | $5.00 | 0 | — | — |
| 1989-02-27 | $5.00 | $5.00 | 308,700 | — | — |
| 1989-02-24 | $5.11 | $5.11 | 19,800 | — | — |
| 1989-02-23 | $5.11 | $5.11 | 900 | — | — |
| 1989-02-22 | $5.22 | $5.22 | 169,200 | — | — |
| 1989-02-21 | $5.11 | $5.11 | 0 | — | — |
| 1989-02-17 | $5.11 | $5.11 | 900 | — | — |
| 1989-02-16 | $5.00 | $5.00 | 0 | — | — |
| 1989-02-15 | $5.00 | $5.00 | 900 | — | — |
| 1989-02-14 | $5.11 | $5.11 | 46,800 | — | — |
| 1989-02-13 | $5.22 | $5.22 | 7,200 | — | — |
| 1989-02-10 | $5.00 | $5.00 | 36,000 | — | — |
| 1989-02-09 | $5.08 | $5.08 | 130,500 | — | — |
| 1989-02-08 | $4.89 | $4.89 | 3,600 | — | — |
| 1989-02-07 | $4.99 | $4.99 | 97,200 | — | — |
| 1989-02-06 | $5.06 | $5.06 | 0 | — | — |
| 1989-02-03 | $5.06 | $5.06 | 7,200 | — | — |
| 1989-02-02 | $4.83 | $4.83 | 0 | — | — |
| 1989-02-01 | $4.83 | $4.83 | 0 | — | — |
| 1989-01-31 | $4.83 | $4.83 | 900 | — | — |
| 1989-01-30 | $5.01 | $5.01 | 0 | — | — |
| 1989-01-27 | $5.01 | $5.01 | 176,400 | — | — |
| 1989-01-26 | $5.06 | $5.06 | 69,300 | — | — |
| 1989-01-25 | $4.83 | $4.83 | 0 | — | — |
| 1989-01-24 | $4.83 | $4.83 | 1,800 | — | — |
| 1989-01-23 | $4.89 | $4.89 | 3,600 | — | — |
| 1989-01-20 | $5.00 | $5.00 | 30,600 | — | — |
| 1989-01-19 | $5.00 | $5.00 | 29,700 | — | — |
| 1989-01-18 | $5.00 | $5.00 | 1,800 | — | — |
| 1989-01-17 | $4.83 | $4.83 | 36,900 | — | — |
| 1989-01-16 | $5.00 | $5.00 | 2,700 | — | — |
| 1989-01-13 | $4.78 | $4.78 | 0 | — | — |
| 1989-01-12 | $4.78 | $4.78 | 900 | — | — |
| 1989-01-11 | $4.78 | $4.78 | 900 | — | — |
| 1989-01-10 | $5.00 | $5.00 | 0 | — | — |
| 1989-01-09 | $5.00 | $5.00 | 22,500 | — | — |
| 1989-01-06 | $4.78 | $4.78 | 4,500 | — | — |
| 1989-01-05 | $4.89 | $4.89 | 9,900 | — | — |
| 1989-01-04 | $5.00 | $5.00 | 11,700 | — | — |
| 1989-01-03 | $4.72 | $4.72 | 7,200 | — | — |