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
- 1973-02-21 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 | $6.38 | $7.73 | 800 | — | — |
| 1989-12-28 | $6.13 | $7.43 | 2,800 | — | — |
| 1989-12-27 | $6.38 | $7.73 | 400 | — | — |
| 1989-12-26 | $6.38 | $7.73 | 400 | — | — |
| 1989-12-22 | $6.06 | $7.36 | 400 | — | — |
| 1989-12-21 | $6.38 | $7.73 | 400 | — | — |
| 1989-12-20 | $6.38 | $7.73 | 1,600 | — | — |
| 1989-12-19 | $6.06 | $7.36 | 800 | — | — |
| 1989-12-18 | $6.38 | $7.73 | 3,200 | — | — |
| 1989-12-15 | $6.25 | $7.58 | 0 | — | — |
| 1989-12-14 | $6.25 | $7.58 | 400 | — | — |
| 1989-12-13 | $6.19 | $7.51 | 0 | — | — |
| 1989-12-12 | $6.19 | $7.51 | 400 | — | — |
| 1989-12-11 | $6.19 | $7.51 | 17,600 | — | — |
| 1989-12-08 | $6.19 | $7.51 | 2,400 | — | — |
| 1989-12-07 | $6.19 | $7.51 | 2,400 | — | — |
| 1989-12-06 | $6.19 | $7.51 | 400 | — | — |
| 1989-12-05 | $5.88 | $7.13 | 0 | — | — |
| 1989-12-04 | $5.88 | $7.13 | 5,200 | — | — |
| 1989-12-01 | $6.19 | $7.51 | 400 | — | — |
| 1989-11-30 | $6.19 | $7.51 | 16,400 | — | — |
| 1989-11-29 | $6.19 | $7.51 | 0 | — | — |
| 1989-11-28 | $6.19 | $7.51 | 3,600 | — | — |
| 1989-11-27 | $6.19 | $7.51 | 400 | — | — |
| 1989-11-24 | $5.88 | $7.13 | 2,800 | — | — |
| 1989-11-22 | $5.88 | $7.13 | 2,800 | — | — |
| 1989-11-21 | $5.91 | $7.17 | 7,200 | — | — |
| 1989-11-20 | $5.81 | $7.05 | 12,800 | — | — |
| 1989-11-17 | $6.00 | $7.28 | 800 | — | — |
| 1989-11-16 | $6.06 | $7.36 | 2,800 | — | — |
| 1989-11-15 | $5.81 | $7.05 | 4,800 | — | — |
| 1989-11-14 | $6.00 | $7.28 | 7,200 | — | — |
| 1989-11-13 | $5.94 | $7.20 | 6,000 | — | — |
| 1989-11-10 | $6.00 | $7.28 | 6,800 | — | — |
| 1989-11-09 | $5.81 | $7.05 | 95,600 | — | — |
| 1989-11-08 | $6.25 | $7.44 | 2,000 | — | — |
| 1989-11-07 | $6.00 | $7.15 | 800 | — | — |
| 1989-11-06 | $5.94 | $7.07 | 4,000 | — | — |
| 1989-11-03 | $6.25 | $7.44 | 2,400 | — | — |
| 1989-11-02 | $5.94 | $7.07 | 1,200 | — | — |
| 1989-11-01 | $6.25 | $7.44 | 400 | — | — |
| 1989-10-31 | $6.25 | $7.44 | 0 | — | — |
| 1989-10-30 | $6.25 | $7.44 | 400 | — | — |
| 1989-10-27 | $6.25 | $7.44 | 800 | — | — |
| 1989-10-26 | $6.00 | $7.15 | 0 | — | — |
| 1989-10-25 | $6.00 | $7.15 | 0 | — | — |
| 1989-10-24 | $6.00 | $7.15 | 0 | — | — |
| 1989-10-23 | $6.00 | $7.15 | 3,600 | — | — |
| 1989-10-20 | $6.00 | $7.15 | 1,600 | — | — |
| 1989-10-19 | $5.94 | $7.07 | 1,600 | — | — |
| 1989-10-18 | $6.13 | $7.29 | 0 | — | — |
| 1989-10-17 | $6.13 | $7.29 | 1,600 | — | — |
| 1989-10-16 | $6.00 | $7.15 | 2,000 | — | — |
| 1989-10-13 | $6.25 | $7.44 | 0 | — | — |
| 1989-10-12 | $6.25 | $7.44 | 0 | — | — |
| 1989-10-11 | $6.25 | $7.44 | 3,200 | — | — |
| 1989-10-10 | $6.31 | $7.52 | 7,200 | — | — |
| 1989-10-09 | $6.19 | $7.37 | 800 | — | — |
| 1989-10-06 | $6.19 | $7.37 | 2,400 | — | — |
| 1989-10-05 | $6.50 | $7.74 | 400 | — | — |
| 1989-10-04 | $6.19 | $7.37 | 2,800 | — | — |
| 1989-10-03 | $6.19 | $7.37 | 4,000 | — | — |
| 1989-10-02 | $6.19 | $7.37 | 9,600 | — | — |
| 1989-09-29 | $6.19 | $7.37 | 6,400 | — | — |
| 1989-09-28 | $6.44 | $7.67 | 8,000 | — | — |
| 1989-09-27 | $6.44 | $7.67 | 89,200 | — | — |
| 1989-09-26 | $6.19 | $7.37 | 2,800 | — | — |
| 1989-09-25 | $6.19 | $7.37 | 1,200 | — | — |
| 1989-09-22 | $6.19 | $7.37 | 5,200 | — | — |
| 1989-09-21 | $6.50 | $7.74 | 4,800 | — | — |
| 1989-09-20 | $6.50 | $7.74 | 800 | — | — |
| 1989-09-19 | $6.19 | $7.37 | 2,000 | — | — |
| 1989-09-18 | $6.50 | $7.74 | 400 | — | — |
| 1989-09-15 | $6.50 | $7.74 | 800 | — | — |
| 1989-09-14 | $6.50 | $7.74 | 0 | — | — |
| 1989-09-13 | $6.50 | $7.74 | 800 | — | — |
| 1989-09-12 | $6.25 | $7.44 | 2,000 | — | — |
| 1989-09-11 | $6.50 | $7.74 | 0 | — | — |
| 1989-09-08 | $6.50 | $7.74 | 1,600 | — | — |
| 1989-09-07 | $6.50 | $7.74 | 0 | — | — |
| 1989-09-06 | $6.50 | $7.74 | 800 | — | — |
| 1989-09-05 | $6.19 | $7.37 | 4,000 | — | — |
| 1989-09-01 | $6.19 | $7.37 | 2,000 | — | — |
| 1989-08-31 | $6.50 | $7.74 | 800 | — | — |
| 1989-08-30 | $6.19 | $7.37 | 1,200 | — | — |
| 1989-08-29 | $6.19 | $7.37 | 2,400 | — | — |
| 1989-08-28 | $6.25 | $7.44 | 3,200 | — | — |
| 1989-08-25 | $6.50 | $7.74 | 800 | — | — |
| 1989-08-24 | $6.38 | $7.59 | 400 | — | — |
| 1989-08-23 | $6.19 | $7.37 | 8,400 | — | — |
| 1989-08-22 | $6.50 | $7.74 | 1,200 | — | — |
| 1989-08-21 | $6.25 | $7.44 | 2,000 | — | — |
| 1989-08-18 | $6.50 | $7.74 | 400 | — | — |
| 1989-08-17 | $6.38 | $7.59 | 2,800 | — | — |
| 1989-08-16 | $6.44 | $7.67 | 0 | — | — |
| 1989-08-15 | $6.44 | $7.67 | 0 | — | — |
| 1989-08-14 | $6.44 | $7.67 | 3,600 | — | — |
| 1989-08-11 | $6.44 | $7.67 | 0 | — | — |
| 1989-08-10 | $6.44 | $7.67 | 800 | — | — |
| 1989-08-09 | $6.44 | $7.67 | 0 | — | — |
| 1989-08-08 | $6.44 | $7.53 | 7,600 | — | — |
| 1989-08-07 | $6.44 | $7.53 | 2,800 | — | — |
| 1989-08-04 | $6.50 | $7.61 | 0 | — | — |
| 1989-08-03 | $6.50 | $7.61 | 0 | — | — |
| 1989-08-02 | $6.50 | $7.61 | 6,400 | — | — |
| 1989-08-01 | $6.81 | $7.97 | 1,200 | — | — |
| 1989-07-31 | $6.75 | $7.90 | 0 | — | — |
| 1989-07-28 | $6.75 | $7.90 | 0 | — | — |
| 1989-07-27 | $6.75 | $7.90 | 400 | — | — |
| 1989-07-26 | $6.69 | $7.83 | 1,600 | — | — |
| 1989-07-25 | $6.63 | $7.75 | 4,800 | — | — |
| 1989-07-24 | $6.31 | $7.39 | 6,000 | — | — |
| 1989-07-21 | $6.63 | $7.75 | 400 | — | — |
| 1989-07-20 | $6.63 | $7.75 | 0 | — | — |
| 1989-07-19 | $6.63 | $7.75 | 0 | — | — |
| 1989-07-18 | $6.63 | $7.75 | 2,400 | — | — |
| 1989-07-17 | $6.56 | $7.68 | 1,200 | — | — |
| 1989-07-14 | $6.56 | $7.68 | 0 | — | — |
| 1989-07-13 | $6.56 | $7.68 | 1,200 | — | — |
| 1989-07-12 | $6.56 | $7.68 | 2,400 | — | — |
| 1989-07-11 | $6.56 | $7.68 | 800 | — | — |
| 1989-07-10 | $6.50 | $7.61 | 400 | — | — |
| 1989-07-07 | $6.56 | $7.68 | 8,400 | — | — |
| 1989-07-06 | $6.56 | $7.68 | 3,200 | — | — |
| 1989-07-05 | $6.25 | $7.31 | 14,000 | — | — |
| 1989-07-03 | $6.38 | $7.46 | 0 | — | — |
| 1989-06-30 | $6.38 | $7.46 | 5,600 | — | — |
| 1989-06-29 | $6.63 | $7.75 | 1,600 | — | — |
| 1989-06-28 | $6.63 | $7.75 | 800 | — | — |
| 1989-06-27 | $6.31 | $7.39 | 9,600 | — | — |
| 1989-06-26 | $6.69 | $7.83 | 800 | — | — |
| 1989-06-23 | $6.69 | $7.83 | 400 | — | — |
| 1989-06-22 | $6.69 | $7.83 | 400 | — | — |
| 1989-06-21 | $6.69 | $7.83 | 1,600 | — | — |
| 1989-06-20 | $6.38 | $7.46 | 1,600 | — | — |
| 1989-06-19 | $6.38 | $7.46 | 800 | — | — |
| 1989-06-16 | $6.38 | $7.46 | 800 | — | — |
| 1989-06-15 | $6.38 | $7.46 | 7,200 | — | — |
| 1989-06-14 | $6.44 | $7.53 | 1,600 | — | — |
| 1989-06-13 | $6.75 | $7.90 | 0 | — | — |
| 1989-06-12 | $6.75 | $7.90 | 0 | — | — |
| 1989-06-09 | $6.75 | $7.90 | 1,600 | — | — |
| 1989-06-08 | $6.44 | $7.53 | 0 | — | — |
| 1989-06-07 | $6.44 | $7.53 | 2,400 | — | — |
| 1989-06-06 | $6.63 | $7.75 | 3,200 | — | — |
| 1989-06-05 | $6.75 | $7.90 | 8,000 | — | — |
| 1989-06-02 | $6.50 | $7.61 | 2,000 | — | — |
| 1989-06-01 | $6.69 | $7.83 | 0 | — | — |
| 1989-05-31 | $6.69 | $7.83 | 13,600 | — | — |
| 1989-05-30 | $6.66 | $7.79 | 5,200 | — | — |
| 1989-05-26 | $6.66 | $7.79 | 2,400 | — | — |
| 1989-05-25 | $6.81 | $7.97 | 3,200 | — | — |
| 1989-05-24 | $6.81 | $7.97 | 4,800 | — | — |
| 1989-05-23 | $6.66 | $7.79 | 0 | — | — |
| 1989-05-22 | $6.66 | $7.79 | 13,600 | — | — |
| 1989-05-19 | $6.66 | $7.79 | 12,000 | — | — |
| 1989-05-18 | $6.66 | $7.79 | 2,000 | — | — |
| 1989-05-17 | $6.94 | $8.12 | 0 | — | — |
| 1989-05-16 | $6.94 | $8.12 | 400 | — | — |
| 1989-05-15 | $6.75 | $7.90 | 0 | — | — |
| 1989-05-12 | $6.75 | $7.90 | 0 | — | — |
| 1989-05-11 | $6.75 | $7.90 | 12,000 | — | — |
| 1989-05-10 | $7.13 | $8.34 | 0 | — | — |
| 1989-05-09 | $7.13 | $8.34 | 3,600 | — | — |
| 1989-05-08 | $7.13 | $8.21 | 0 | — | — |
| 1989-05-05 | $7.13 | $8.21 | 800 | — | — |
| 1989-05-04 | $6.75 | $7.78 | 400 | — | — |
| 1989-05-03 | $6.75 | $7.78 | 0 | — | — |
| 1989-05-02 | $6.75 | $7.78 | 400 | — | — |
| 1989-05-01 | $6.94 | $7.99 | 0 | — | — |
| 1989-04-28 | $6.94 | $7.99 | 6,000 | — | — |
| 1989-04-27 | $6.75 | $7.78 | 2,400 | — | — |
| 1989-04-26 | $6.75 | $7.78 | 0 | — | — |
| 1989-04-25 | $6.75 | $7.78 | 0 | — | — |
| 1989-04-24 | $6.75 | $7.78 | 800 | — | — |
| 1989-04-21 | $6.88 | $7.92 | 0 | — | — |
| 1989-04-20 | $6.88 | $7.92 | 800 | — | — |
| 1989-04-19 | $6.88 | $7.92 | 1,600 | — | — |
| 1989-04-18 | $6.56 | $7.56 | 0 | — | — |
| 1989-04-17 | $6.56 | $7.56 | 2,400 | — | — |
| 1989-04-14 | $6.88 | $7.92 | 4,400 | — | — |
| 1989-04-13 | $6.88 | $7.92 | 6,000 | — | — |
| 1989-04-12 | $6.81 | $7.85 | 8,000 | — | — |
| 1989-04-11 | $6.81 | $7.85 | 3,600 | — | — |
| 1989-04-10 | $6.81 | $7.85 | 6,800 | — | — |
| 1989-04-07 | $6.81 | $7.85 | 1,600 | — | — |
| 1989-04-06 | $6.81 | $7.85 | 3,200 | — | — |
| 1989-04-05 | $6.81 | $7.85 | 9,600 | — | — |
| 1989-04-04 | $6.69 | $7.70 | 4,400 | — | — |
| 1989-04-03 | $6.69 | $7.70 | 17,600 | — | — |
| 1989-03-31 | $6.69 | $7.70 | 127,200 | — | — |
| 1989-03-30 | $6.56 | $7.56 | 400 | — | — |
| 1989-03-29 | $6.69 | $7.70 | 4,800 | — | — |
| 1989-03-28 | $6.56 | $7.56 | 800 | — | — |
| 1989-03-27 | $6.63 | $7.63 | 2,800 | — | — |
| 1989-03-23 | $6.63 | $7.63 | 2,000 | — | — |
| 1989-03-22 | $6.75 | $7.78 | 400 | — | — |
| 1989-03-21 | $6.63 | $7.63 | 18,800 | — | — |
| 1989-03-20 | $6.75 | $7.78 | 800 | — | — |
| 1989-03-17 | $6.63 | $7.63 | 800 | — | — |
| 1989-03-16 | $6.63 | $7.63 | 0 | — | — |
| 1989-03-15 | $6.63 | $7.63 | 400 | — | — |
| 1989-03-14 | $6.63 | $7.63 | 400 | — | — |
| 1989-03-13 | $6.75 | $7.78 | 2,400 | — | — |
| 1989-03-10 | $6.81 | $7.85 | 4,000 | — | — |
| 1989-03-09 | $6.81 | $7.85 | 0 | — | — |
| 1989-03-08 | $6.81 | $7.85 | 0 | — | — |
| 1989-03-07 | $6.81 | $7.85 | 0 | — | — |
| 1989-03-06 | $6.81 | $7.85 | 1,600 | — | — |
| 1989-03-03 | $6.81 | $7.85 | 400 | — | — |
| 1989-03-02 | $6.69 | $7.70 | 2,400 | — | — |
| 1989-03-01 | $6.69 | $7.70 | 2,400 | — | — |
| 1989-02-28 | $6.88 | $7.92 | 400 | — | — |
| 1989-02-27 | $6.88 | $7.92 | 0 | — | — |
| 1989-02-24 | $6.88 | $7.92 | 0 | — | — |
| 1989-02-23 | $6.88 | $7.92 | 4,800 | — | — |
| 1989-02-22 | $6.75 | $7.78 | 400 | — | — |
| 1989-02-21 | $6.94 | $7.99 | 4,000 | — | — |
| 1989-02-17 | $6.94 | $7.99 | 0 | — | — |
| 1989-02-16 | $6.94 | $7.99 | 9,200 | — | — |
| 1989-02-15 | $6.63 | $7.63 | 0 | — | — |
| 1989-02-14 | $6.63 | $7.63 | 0 | — | — |
| 1989-02-13 | $6.63 | $7.63 | 1,200 | — | — |
| 1989-02-10 | $6.88 | $7.92 | 400 | — | — |
| 1989-02-09 | $6.69 | $7.70 | 3,600 | — | — |
| 1989-02-08 | $6.88 | $7.79 | 3,600 | — | — |
| 1989-02-07 | $6.75 | $7.65 | 2,400 | — | — |
| 1989-02-06 | $6.94 | $7.86 | 0 | — | — |
| 1989-02-03 | $6.94 | $7.86 | 4,400 | — | — |
| 1989-02-02 | $6.94 | $7.86 | 8,400 | — | — |
| 1989-02-01 | $6.75 | $7.65 | 4,000 | — | — |
| 1989-01-31 | $7.00 | $7.93 | 0 | — | — |
| 1989-01-30 | $7.00 | $7.93 | 0 | — | — |
| 1989-01-27 | $7.00 | $7.93 | 2,400 | — | — |
| 1989-01-26 | $6.75 | $7.65 | 2,800 | — | — |
| 1989-01-25 | $6.75 | $7.65 | 400 | — | — |
| 1989-01-24 | $6.75 | $7.65 | 0 | — | — |
| 1989-01-23 | $6.75 | $7.65 | 0 | — | — |
| 1989-01-20 | $6.75 | $7.65 | 0 | — | — |
| 1989-01-19 | $6.75 | $7.65 | 0 | — | — |
| 1989-01-18 | $6.75 | $7.65 | 800 | — | — |
| 1989-01-17 | $6.75 | $7.65 | 800 | — | — |
| 1989-01-16 | $6.94 | $7.86 | 400 | — | — |
| 1989-01-13 | $6.75 | $7.65 | 2,400 | — | — |
| 1989-01-12 | $7.13 | $8.08 | 0 | — | — |
| 1989-01-11 | $7.13 | $8.08 | 0 | — | — |
| 1989-01-10 | $7.13 | $8.08 | 0 | — | — |
| 1989-01-09 | $7.13 | $8.08 | 2,000 | — | — |
| 1989-01-06 | $6.97 | $7.90 | 8,000 | — | — |
| 1989-01-05 | $6.91 | $7.83 | 0 | — | — |
| 1989-01-04 | $6.91 | $7.83 | 800 | — | — |
| 1989-01-03 | $6.81 | $7.72 | 0 | — | — |