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
- 1980-03-17 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 | $6.58 | $6.95 | 18,000 | — | — |
| 1989-12-28 | $6.35 | $6.71 | 17,000 | — | — |
| 1989-12-27 | $6.26 | $6.62 | 12,000 | — | — |
| 1989-12-26 | $6.23 | $6.58 | 2,000 | — | — |
| 1989-12-22 | $6.20 | $6.55 | 34,000 | — | — |
| 1989-12-21 | $6.24 | $6.59 | 205,000 | — | — |
| 1989-12-20 | $6.05 | $6.39 | 372,000 | — | — |
| 1989-12-19 | $6.11 | $6.46 | 6,000 | — | — |
| 1989-12-18 | $6.13 | $6.47 | 31,000 | — | — |
| 1989-12-15 | $6.14 | $6.49 | 119,000 | — | — |
| 1989-12-14 | $6.19 | $6.54 | 38,000 | — | — |
| 1989-12-13 | $6.25 | $6.60 | 36,000 | — | — |
| 1989-12-12 | $6.33 | $6.68 | 10,000 | — | — |
| 1989-12-11 | $6.38 | $6.74 | 5,000 | — | — |
| 1989-12-08 | $6.40 | $6.76 | 7,000 | — | — |
| 1989-12-07 | $6.40 | $6.76 | 51,000 | — | — |
| 1989-12-06 | $6.49 | $6.85 | 7,000 | — | — |
| 1989-12-05 | $6.54 | $6.91 | 10,000 | — | — |
| 1989-12-04 | $6.59 | $6.96 | 1,000 | — | — |
| 1989-12-01 | $6.63 | $7.00 | 37,000 | — | — |
| 1989-11-30 | $6.69 | $7.07 | 124,000 | — | — |
| 1989-11-29 | $6.73 | $7.11 | 291,000 | — | — |
| 1989-11-28 | $6.73 | $7.11 | 3,000 | — | — |
| 1989-11-27 | $6.70 | $7.08 | 20,000 | — | — |
| 1989-11-24 | $6.73 | $7.11 | 11,000 | — | — |
| 1989-11-22 | $6.71 | $7.09 | 0 | — | — |
| 1989-11-21 | $6.71 | $7.09 | 11,000 | — | — |
| 1989-11-20 | $6.71 | $7.06 | 3,000 | — | — |
| 1989-11-17 | $6.73 | $7.07 | 7,000 | — | — |
| 1989-11-16 | $6.69 | $7.03 | 9,000 | — | — |
| 1989-11-15 | $6.69 | $7.03 | 15,000 | — | — |
| 1989-11-14 | $6.75 | $7.10 | 1,000 | — | — |
| 1989-11-13 | $6.78 | $7.13 | 53,000 | — | — |
| 1989-11-10 | $6.79 | $7.14 | 76,000 | — | — |
| 1989-11-09 | $6.76 | $7.11 | 21,000 | — | — |
| 1989-11-08 | $6.74 | $7.09 | 6,000 | — | — |
| 1989-11-07 | $6.75 | $7.10 | 164,000 | — | — |
| 1989-11-06 | $6.76 | $7.11 | 327,000 | — | — |
| 1989-11-03 | $6.80 | $7.15 | 3,000 | — | — |
| 1989-11-02 | $6.80 | $7.15 | 4,000 | — | — |
| 1989-11-01 | $6.84 | $7.19 | 6,000 | — | — |
| 1989-10-31 | $6.84 | $7.19 | 14,000 | — | — |
| 1989-10-30 | $6.88 | $7.23 | 3,000 | — | — |
| 1989-10-27 | $6.89 | $7.25 | 2,000 | — | — |
| 1989-10-26 | $6.90 | $7.26 | 2,000 | — | — |
| 1989-10-25 | $6.93 | $7.28 | 11,000 | — | — |
| 1989-10-24 | $6.98 | $7.34 | 18,000 | — | — |
| 1989-10-23 | $7.00 | $7.36 | 5,000 | — | — |
| 1989-10-20 | $6.95 | $7.31 | 57,000 | — | — |
| 1989-10-19 | $6.93 | $7.28 | 36,000 | — | — |
| 1989-10-18 | $6.98 | $7.34 | 4,000 | — | — |
| 1989-10-17 | $7.01 | $7.38 | 2,000 | — | — |
| 1989-10-16 | $6.98 | $7.34 | 18,000 | — | — |
| 1989-10-13 | $7.10 | $7.47 | 5,000 | — | — |
| 1989-10-12 | $7.14 | $7.51 | 2,000 | — | — |
| 1989-10-11 | $7.14 | $7.51 | 6,000 | — | — |
| 1989-10-10 | $7.15 | $7.52 | 346,000 | — | — |
| 1989-10-09 | $7.20 | $7.57 | 0 | — | — |
| 1989-10-06 | $7.20 | $7.57 | 21,000 | — | — |
| 1989-10-05 | $7.16 | $7.53 | 17,000 | — | — |
| 1989-10-04 | $7.13 | $7.49 | 21,000 | — | — |
| 1989-10-03 | $7.10 | $7.47 | 120,000 | — | — |
| 1989-10-02 | $7.05 | $7.42 | 101,000 | — | — |
| 1989-09-29 | $6.89 | $7.25 | 67,000 | — | — |
| 1989-09-28 | $6.80 | $7.15 | 15,000 | — | — |
| 1989-09-27 | $6.84 | $7.19 | 0 | — | — |
| 1989-09-26 | $6.84 | $7.19 | 7,000 | — | — |
| 1989-09-25 | $6.89 | $7.25 | 2,000 | — | — |
| 1989-09-22 | $6.91 | $7.27 | 7,000 | — | — |
| 1989-09-21 | $6.94 | $7.30 | 9,000 | — | — |
| 1989-09-20 | $6.94 | $7.30 | 2,000 | — | — |
| 1989-09-19 | $6.90 | $7.26 | 6,000 | — | — |
| 1989-09-18 | $6.90 | $7.26 | 30,000 | — | — |
| 1989-09-15 | $6.85 | $7.21 | 6,000 | — | — |
| 1989-09-14 | $6.81 | $7.17 | 2,000 | — | — |
| 1989-09-13 | $6.84 | $7.19 | 75,000 | — | — |
| 1989-09-12 | $6.84 | $7.19 | 8,000 | — | — |
| 1989-09-11 | $6.89 | $7.25 | 89,000 | — | — |
| 1989-09-08 | $6.85 | $7.21 | 100,000 | — | — |
| 1989-09-07 | $6.81 | $7.17 | 3,000 | — | — |
| 1989-09-06 | $6.80 | $7.15 | 14,000 | — | — |
| 1989-09-05 | $6.85 | $7.21 | 31,000 | — | — |
| 1989-09-01 | $6.90 | $7.26 | 25,000 | — | — |
| 1989-08-31 | $6.95 | $7.31 | 152,000 | — | — |
| 1989-08-30 | $6.95 | $7.31 | 1,000 | — | — |
| 1989-08-29 | $6.95 | $7.31 | 14,000 | — | — |
| 1989-08-28 | $7.00 | $7.33 | 2,000 | — | — |
| 1989-08-25 | $7.01 | $7.34 | 14,000 | — | — |
| 1989-08-24 | $7.05 | $7.38 | 17,000 | — | — |
| 1989-08-23 | $7.04 | $7.37 | 5,000 | — | — |
| 1989-08-22 | $7.08 | $7.41 | 1,000 | — | — |
| 1989-08-21 | $7.10 | $7.44 | 12,000 | — | — |
| 1989-08-18 | $7.16 | $7.50 | 15,000 | — | — |
| 1989-08-17 | $7.13 | $7.46 | 11,000 | — | — |
| 1989-08-16 | $7.15 | $7.49 | 5,000 | — | — |
| 1989-08-15 | $7.18 | $7.52 | 0 | — | — |
| 1989-08-14 | $7.18 | $7.52 | 16,000 | — | — |
| 1989-08-11 | $7.14 | $7.48 | 43,000 | — | — |
| 1989-08-10 | $6.90 | $7.23 | 38,000 | — | — |
| 1989-08-09 | $6.86 | $7.19 | 8,000 | — | — |
| 1989-08-08 | $6.93 | $7.25 | 5,000 | — | — |
| 1989-08-07 | $6.90 | $7.23 | 14,000 | — | — |
| 1989-08-04 | $6.93 | $7.25 | 24,000 | — | — |
| 1989-08-03 | $6.70 | $7.02 | 12,000 | — | — |
| 1989-08-02 | $6.70 | $7.02 | 3,000 | — | — |
| 1989-08-01 | $6.68 | $6.99 | 33,000 | — | — |
| 1989-07-31 | $6.70 | $7.02 | 44,000 | — | — |
| 1989-07-28 | $6.70 | $7.02 | 49,000 | — | — |
| 1989-07-27 | $6.54 | $6.85 | 22,000 | — | — |
| 1989-07-26 | $6.56 | $6.87 | 9,000 | — | — |
| 1989-07-25 | $6.54 | $6.85 | 11,000 | — | — |
| 1989-07-24 | $6.50 | $6.81 | 55,000 | — | — |
| 1989-07-21 | $6.48 | $6.78 | 1,000 | — | — |
| 1989-07-20 | $6.48 | $6.78 | 1,000 | — | — |
| 1989-07-19 | $6.48 | $6.78 | 2,000 | — | — |
| 1989-07-18 | $6.49 | $6.80 | 6,000 | — | — |
| 1989-07-17 | $6.46 | $6.77 | 4,000 | — | — |
| 1989-07-14 | $6.46 | $6.77 | 61,000 | — | — |
| 1989-07-13 | $6.49 | $6.80 | 12,000 | — | — |
| 1989-07-12 | $6.44 | $6.74 | 0 | — | — |
| 1989-07-11 | $6.44 | $6.74 | 0 | — | — |
| 1989-07-10 | $6.44 | $6.74 | 143,000 | — | — |
| 1989-07-07 | $6.45 | $6.76 | 315,000 | — | — |
| 1989-07-06 | $6.49 | $6.80 | 10,000 | — | — |
| 1989-07-05 | $6.54 | $6.85 | 26,000 | — | — |
| 1989-07-03 | $6.41 | $6.72 | 25,000 | — | — |
| 1989-06-30 | $6.39 | $6.69 | 16,000 | — | — |
| 1989-06-29 | $6.38 | $6.68 | 1,000 | — | — |
| 1989-06-28 | $6.39 | $6.69 | 5,000 | — | — |
| 1989-06-27 | $6.36 | $6.66 | 4,000 | — | — |
| 1989-06-26 | $6.35 | $6.65 | 50,000 | — | — |
| 1989-06-23 | $6.29 | $6.59 | 2,000 | — | — |
| 1989-06-22 | $6.30 | $6.60 | 7,000 | — | — |
| 1989-06-21 | $6.30 | $6.60 | 6,000 | — | — |
| 1989-06-20 | $6.33 | $6.62 | 277,000 | — | — |
| 1989-06-19 | $6.30 | $6.60 | 0 | — | — |
| 1989-06-16 | $6.30 | $6.60 | 20,000 | — | — |
| 1989-06-15 | $6.28 | $6.57 | 21,000 | — | — |
| 1989-06-14 | $6.18 | $6.47 | 3,000 | — | — |
| 1989-06-13 | $6.14 | $6.43 | 58,000 | — | — |
| 1989-06-12 | $6.13 | $6.42 | 2,000 | — | — |
| 1989-06-09 | $6.13 | $6.42 | 10,000 | — | — |
| 1989-06-08 | $6.10 | $6.39 | 115,000 | — | — |
| 1989-06-07 | $6.14 | $6.43 | 6,000 | — | — |
| 1989-06-06 | $6.13 | $6.42 | 20,000 | — | — |
| 1989-06-05 | $6.13 | $6.42 | 21,000 | — | — |
| 1989-06-02 | $6.13 | $6.42 | 34,000 | — | — |
| 1989-06-01 | $6.13 | $6.42 | 17,000 | — | — |
| 1989-05-31 | $6.01 | $6.30 | 0 | — | — |
| 1989-05-30 | $6.01 | $6.27 | 40,000 | — | — |
| 1989-05-26 | $5.99 | $6.25 | 122,000 | — | — |
| 1989-05-25 | $5.96 | $6.22 | 7,000 | — | — |
| 1989-05-24 | $5.94 | $6.19 | 10,000 | — | — |
| 1989-05-23 | $5.94 | $6.19 | 11,000 | — | — |
| 1989-05-22 | $5.91 | $6.17 | 220,000 | — | — |
| 1989-05-19 | $5.85 | $6.10 | 97,000 | — | — |
| 1989-05-18 | $5.84 | $6.09 | 5,000 | — | — |
| 1989-05-17 | $5.81 | $6.06 | 211,000 | — | — |
| 1989-05-16 | $5.80 | $6.05 | 49,000 | — | — |
| 1989-05-15 | $5.81 | $6.06 | 14,000 | — | — |
| 1989-05-12 | $5.78 | $6.02 | 74,000 | — | — |
| 1989-05-11 | $5.80 | $6.05 | 71,000 | — | — |
| 1989-05-10 | $5.80 | $6.05 | 5,000 | — | — |
| 1989-05-09 | $5.79 | $6.04 | 311,000 | — | — |
| 1989-05-08 | $5.79 | $6.04 | 32,000 | — | — |
| 1989-05-05 | $5.75 | $6.00 | 15,000 | — | — |
| 1989-05-04 | $5.70 | $5.95 | 20,000 | — | — |
| 1989-05-03 | $5.66 | $5.91 | 18,000 | — | — |
| 1989-05-02 | $5.63 | $5.87 | 27,000 | — | — |
| 1989-05-01 | $5.64 | $5.88 | 1,000 | — | — |
| 1989-04-28 | $5.66 | $5.91 | 6,000 | — | — |
| 1989-04-27 | $5.60 | $5.84 | 24,000 | — | — |
| 1989-04-26 | $5.73 | $5.97 | 34,000 | — | — |
| 1989-04-25 | $5.74 | $5.98 | 51,000 | — | — |
| 1989-04-24 | $5.80 | $6.05 | 25,000 | — | — |
| 1989-04-21 | $5.79 | $6.04 | 9,000 | — | — |
| 1989-04-20 | $5.75 | $6.00 | 44,000 | — | — |
| 1989-04-19 | $5.75 | $6.00 | 32,000 | — | — |
| 1989-04-18 | $5.71 | $5.96 | 71,000 | — | — |
| 1989-04-17 | $5.68 | $5.92 | 20,000 | — | — |
| 1989-04-14 | $5.70 | $5.95 | 22,000 | — | — |
| 1989-04-13 | $5.74 | $5.98 | 7,000 | — | — |
| 1989-04-12 | $5.78 | $6.02 | 8,000 | — | — |
| 1989-04-11 | $5.80 | $6.05 | 0 | — | — |
| 1989-04-10 | $5.80 | $6.05 | 0 | — | — |
| 1989-04-07 | $5.80 | $6.05 | 16,000 | — | — |
| 1989-04-06 | $5.80 | $6.05 | 3,000 | — | — |
| 1989-04-05 | $5.79 | $6.04 | 10,000 | — | — |
| 1989-04-04 | $5.79 | $6.04 | 4,000 | — | — |
| 1989-04-03 | $5.80 | $6.05 | 174,000 | — | — |
| 1989-03-31 | $5.83 | $6.08 | 20,000 | — | — |
| 1989-03-30 | $5.73 | $5.97 | 10,000 | — | — |
| 1989-03-29 | $5.71 | $5.96 | 10,000 | — | — |
| 1989-03-28 | $5.65 | $5.89 | 6,000 | — | — |
| 1989-03-27 | $5.65 | $5.89 | 2,000 | — | — |
| 1989-03-23 | $5.64 | $5.88 | 7,000 | — | — |
| 1989-03-22 | $5.58 | $5.82 | 4,000 | — | — |
| 1989-03-21 | $5.58 | $5.82 | 4,000 | — | — |
| 1989-03-20 | $5.56 | $5.80 | 54,000 | — | — |
| 1989-03-17 | $5.60 | $5.84 | 165,000 | — | — |
| 1989-03-16 | $5.58 | $5.82 | 1,000 | — | — |
| 1989-03-15 | $5.53 | $5.76 | 145,000 | — | — |
| 1989-03-14 | $5.56 | $5.80 | 7,000 | — | — |
| 1989-03-13 | $5.50 | $5.74 | 13,000 | — | — |
| 1989-03-10 | $5.50 | $5.74 | 79,000 | — | — |
| 1989-03-09 | $5.46 | $5.70 | 7,000 | — | — |
| 1989-03-08 | $5.46 | $5.70 | 139,000 | — | — |
| 1989-03-07 | $5.48 | $5.71 | 8,000 | — | — |
| 1989-03-06 | $5.46 | $5.70 | 49,000 | — | — |
| 1989-03-03 | $5.50 | $5.74 | 5,000 | — | — |
| 1989-03-02 | $5.46 | $5.70 | 8,000 | — | — |
| 1989-03-01 | $5.44 | $5.67 | 87,000 | — | — |
| 1989-02-28 | $5.45 | $5.66 | 0 | — | — |
| 1989-02-27 | $5.45 | $5.66 | 73,000 | — | — |
| 1989-02-24 | $5.50 | $5.71 | 770,000 | — | — |
| 1989-02-23 | $5.50 | $5.71 | 33,000 | — | — |
| 1989-02-22 | $5.56 | $5.78 | 35,000 | — | — |
| 1989-02-21 | $5.64 | $5.85 | 53,000 | — | — |
| 1989-02-17 | $5.70 | $5.92 | 5,000 | — | — |
| 1989-02-16 | $5.70 | $5.92 | 9,000 | — | — |
| 1989-02-15 | $5.65 | $5.87 | 10,000 | — | — |
| 1989-02-14 | $5.60 | $5.81 | 44,000 | — | — |
| 1989-02-13 | $5.56 | $5.78 | 377,000 | — | — |
| 1989-02-10 | $5.59 | $5.80 | 10,000 | — | — |
| 1989-02-09 | $5.55 | $5.76 | 99,000 | — | — |
| 1989-02-08 | $5.58 | $5.79 | 6,000 | — | — |
| 1989-02-07 | $5.51 | $5.72 | 26,000 | — | — |
| 1989-02-06 | $5.53 | $5.74 | 9,000 | — | — |
| 1989-02-03 | $5.55 | $5.76 | 2,000 | — | — |
| 1989-02-02 | $5.56 | $5.78 | 404,000 | — | — |
| 1989-02-01 | $5.58 | $5.79 | 20,000 | — | — |
| 1989-01-31 | $5.61 | $5.83 | 78,000 | — | — |
| 1989-01-30 | $5.53 | $5.74 | 18,000 | — | — |
| 1989-01-27 | $5.50 | $5.71 | 27,000 | — | — |
| 1989-01-26 | $5.43 | $5.63 | 18,000 | — | — |
| 1989-01-25 | $5.45 | $5.66 | 13,000 | — | — |
| 1989-01-24 | $5.43 | $5.63 | 12,000 | — | — |
| 1989-01-23 | $5.38 | $5.58 | 7,000 | — | — |
| 1989-01-20 | $5.38 | $5.58 | 95,000 | — | — |
| 1989-01-19 | $5.38 | $5.58 | 15,000 | — | — |
| 1989-01-18 | $5.35 | $5.55 | 5,000 | — | — |
| 1989-01-17 | $5.38 | $5.58 | 103,000 | — | — |
| 1989-01-16 | $5.43 | $5.63 | 14,000 | — | — |
| 1989-01-13 | $5.30 | $5.50 | 49,000 | — | — |
| 1989-01-12 | $5.28 | $5.48 | 1,000 | — | — |
| 1989-01-11 | $5.28 | $5.48 | 4,000 | — | — |
| 1989-01-10 | $5.28 | $5.48 | 11,000 | — | — |
| 1989-01-09 | $5.28 | $5.48 | 55,000 | — | — |
| 1989-01-06 | $5.24 | $5.44 | 5,000 | — | — |
| 1989-01-05 | $5.26 | $5.46 | 7,000 | — | — |
| 1989-01-04 | $5.25 | $5.45 | 62,000 | — | — |
| 1989-01-03 | $5.20 | $5.40 | 157,000 | — | — |