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
- 1980-03-18 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 | $6.25 | $6.58 | 29,600 | — | — |
| 1989-12-28 | $6.28 | $6.62 | 48,800 | — | — |
| 1989-12-27 | $6.38 | $6.72 | 72,000 | — | — |
| 1989-12-26 | $6.38 | $6.72 | 4,000 | — | — |
| 1989-12-22 | $6.25 | $6.58 | 11,200 | — | — |
| 1989-12-21 | $6.38 | $6.72 | 158,400 | — | — |
| 1989-12-20 | $6.19 | $6.52 | 14,400 | — | — |
| 1989-12-19 | $6.31 | $6.65 | 1,600 | — | — |
| 1989-12-18 | $6.44 | $6.78 | 29,600 | — | — |
| 1989-12-15 | $6.47 | $6.81 | 51,200 | — | — |
| 1989-12-14 | $6.56 | $6.91 | 7,200 | — | — |
| 1989-12-13 | $6.38 | $6.72 | 240,800 | — | — |
| 1989-12-12 | $6.38 | $6.72 | 20,800 | — | — |
| 1989-12-11 | $6.53 | $6.88 | 19,200 | — | — |
| 1989-12-08 | $6.56 | $6.91 | 91,200 | — | — |
| 1989-12-07 | $6.53 | $6.88 | 164,800 | — | — |
| 1989-12-06 | $6.66 | $7.01 | 16,000 | — | — |
| 1989-12-05 | $6.56 | $6.91 | 52,000 | — | — |
| 1989-12-04 | $6.56 | $6.91 | 10,400 | — | — |
| 1989-12-01 | $6.59 | $6.95 | 64,000 | — | — |
| 1989-11-30 | $6.59 | $6.95 | 23,200 | — | — |
| 1989-11-29 | $6.56 | $6.91 | 19,200 | — | — |
| 1989-11-28 | $6.59 | $6.95 | 4,000 | — | — |
| 1989-11-27 | $6.69 | $7.05 | 45,600 | — | — |
| 1989-11-24 | $6.63 | $6.96 | 800 | — | — |
| 1989-11-22 | $6.69 | $7.02 | 327,200 | — | — |
| 1989-11-21 | $6.63 | $6.96 | 178,400 | — | — |
| 1989-11-20 | $6.56 | $6.89 | 15,200 | — | — |
| 1989-11-17 | $6.56 | $6.89 | 24,000 | — | — |
| 1989-11-16 | $6.63 | $6.96 | 65,600 | — | — |
| 1989-11-15 | $6.56 | $6.89 | 0 | — | — |
| 1989-11-14 | $6.56 | $6.89 | 13,600 | — | — |
| 1989-11-13 | $6.63 | $6.96 | 3,200 | — | — |
| 1989-11-10 | $6.75 | $7.09 | 8,800 | — | — |
| 1989-11-09 | $6.69 | $7.02 | 48,800 | — | — |
| 1989-11-08 | $6.69 | $7.02 | 260,000 | — | — |
| 1989-11-07 | $6.66 | $6.99 | 0 | — | — |
| 1989-11-06 | $6.66 | $6.99 | 148,800 | — | — |
| 1989-11-03 | $6.75 | $7.09 | 16,800 | — | — |
| 1989-11-02 | $6.63 | $6.96 | 39,200 | — | — |
| 1989-11-01 | $6.75 | $7.09 | 131,200 | — | — |
| 1989-10-31 | $6.75 | $7.09 | 12,800 | — | — |
| 1989-10-30 | $6.56 | $6.89 | 20,800 | — | — |
| 1989-10-27 | $6.56 | $6.89 | 209,600 | — | — |
| 1989-10-26 | $6.81 | $7.15 | 800 | — | — |
| 1989-10-25 | $6.81 | $7.15 | 0 | — | — |
| 1989-10-24 | $6.81 | $7.15 | 60,800 | — | — |
| 1989-10-23 | $6.81 | $7.15 | 45,600 | — | — |
| 1989-10-20 | $6.94 | $7.28 | 47,200 | — | — |
| 1989-10-19 | $6.81 | $7.15 | 18,400 | — | — |
| 1989-10-18 | $6.94 | $7.28 | 289,600 | — | — |
| 1989-10-17 | $6.69 | $7.02 | 84,800 | — | — |
| 1989-10-16 | $6.63 | $6.96 | 243,200 | — | — |
| 1989-10-13 | $7.03 | $7.38 | 38,400 | — | — |
| 1989-10-12 | $7.06 | $7.41 | 20,800 | — | — |
| 1989-10-11 | $7.13 | $7.48 | 261,600 | — | — |
| 1989-10-10 | $7.19 | $7.55 | 88,000 | — | — |
| 1989-10-09 | $7.34 | $7.71 | 132,000 | — | — |
| 1989-10-06 | $7.38 | $7.74 | 10,400 | — | — |
| 1989-10-05 | $7.25 | $7.61 | 62,400 | — | — |
| 1989-10-04 | $7.22 | $7.58 | 112,800 | — | — |
| 1989-10-03 | $7.06 | $7.41 | 78,400 | — | — |
| 1989-10-02 | $6.75 | $7.09 | 20,000 | — | — |
| 1989-09-29 | $6.88 | $7.22 | 136,800 | — | — |
| 1989-09-28 | $6.88 | $7.22 | 268,000 | — | — |
| 1989-09-27 | $6.56 | $6.89 | 72,800 | — | — |
| 1989-09-26 | $6.56 | $6.89 | 138,400 | — | — |
| 1989-09-25 | $6.56 | $6.89 | 45,600 | — | — |
| 1989-09-22 | $6.63 | $6.96 | 68,000 | — | — |
| 1989-09-21 | $6.63 | $6.96 | 38,400 | — | — |
| 1989-09-20 | $6.59 | $6.92 | 35,200 | — | — |
| 1989-09-19 | $6.44 | $6.76 | 25,600 | — | — |
| 1989-09-18 | $6.44 | $6.76 | 20,000 | — | — |
| 1989-09-15 | $6.56 | $6.89 | 144,000 | — | — |
| 1989-09-14 | $6.56 | $6.89 | 16,800 | — | — |
| 1989-09-13 | $6.56 | $6.89 | 134,400 | — | — |
| 1989-09-12 | $6.53 | $6.86 | 43,200 | — | — |
| 1989-09-11 | $6.66 | $6.99 | 51,200 | — | — |
| 1989-09-08 | $6.69 | $7.02 | 31,200 | — | — |
| 1989-09-07 | $6.50 | $6.82 | 8,800 | — | — |
| 1989-09-06 | $6.50 | $6.82 | 13,600 | — | — |
| 1989-09-05 | $6.50 | $6.82 | 16,000 | — | — |
| 1989-09-01 | $6.50 | $6.82 | 71,200 | — | — |
| 1989-08-31 | $6.50 | $6.82 | 28,800 | — | — |
| 1989-08-30 | $6.47 | $6.79 | 40,800 | — | — |
| 1989-08-29 | $6.41 | $6.73 | 244,000 | — | — |
| 1989-08-28 | $6.50 | $6.82 | 84,000 | — | — |
| 1989-08-25 | $6.44 | $6.76 | 116,000 | — | — |
| 1989-08-24 | $6.31 | $6.63 | 128,000 | — | — |
| 1989-08-23 | $6.25 | $6.56 | 375,200 | — | — |
| 1989-08-22 | $6.66 | $6.99 | 313,600 | — | — |
| 1989-08-21 | $6.69 | $7.02 | 48,800 | — | — |
| 1989-08-18 | $6.63 | $6.93 | 800 | — | — |
| 1989-08-17 | $6.63 | $6.93 | 16,800 | — | — |
| 1989-08-16 | $6.63 | $6.93 | 92,800 | — | — |
| 1989-08-15 | $6.88 | $7.20 | 107,200 | — | — |
| 1989-08-14 | $6.63 | $6.93 | 37,600 | — | — |
| 1989-08-11 | $6.69 | $7.00 | 48,000 | — | — |
| 1989-08-10 | $6.63 | $6.93 | 92,000 | — | — |
| 1989-08-09 | $6.44 | $6.74 | 38,400 | — | — |
| 1989-08-08 | $6.38 | $6.67 | 73,600 | — | — |
| 1989-08-07 | $6.25 | $6.54 | 33,600 | — | — |
| 1989-08-04 | $6.19 | $6.48 | 51,200 | — | — |
| 1989-08-03 | $6.19 | $6.48 | 77,600 | — | — |
| 1989-08-02 | $6.31 | $6.61 | 184,800 | — | — |
| 1989-08-01 | $6.31 | $6.61 | 49,600 | — | — |
| 1989-07-31 | $6.31 | $6.61 | 24,800 | — | — |
| 1989-07-28 | $6.31 | $6.61 | 267,200 | — | — |
| 1989-07-27 | $6.31 | $6.61 | 13,600 | — | — |
| 1989-07-26 | $6.31 | $6.61 | 40,000 | — | — |
| 1989-07-25 | $6.31 | $6.61 | 25,600 | — | — |
| 1989-07-24 | $6.31 | $6.61 | 18,400 | — | — |
| 1989-07-21 | $6.22 | $6.51 | 144,000 | — | — |
| 1989-07-20 | $6.25 | $6.54 | 116,000 | — | — |
| 1989-07-19 | $6.25 | $6.54 | 444,000 | — | — |
| 1989-07-18 | $6.13 | $6.41 | 21,600 | — | — |
| 1989-07-17 | $6.25 | $6.54 | 108,000 | — | — |
| 1989-07-14 | $6.13 | $6.41 | 39,200 | — | — |
| 1989-07-13 | $6.25 | $6.54 | 20,000 | — | — |
| 1989-07-12 | $6.25 | $6.54 | 668,000 | — | — |
| 1989-07-11 | $6.00 | $6.28 | 0 | — | — |
| 1989-07-10 | $6.00 | $6.28 | 243,200 | — | — |
| 1989-07-07 | $6.00 | $6.28 | 348,800 | — | — |
| 1989-07-06 | $6.03 | $6.31 | 196,000 | — | — |
| 1989-07-05 | $6.03 | $6.31 | 29,600 | — | — |
| 1989-07-03 | $5.94 | $6.21 | 12,800 | — | — |
| 1989-06-30 | $5.97 | $6.25 | 280,800 | — | — |
| 1989-06-29 | $6.00 | $6.28 | 8,800 | — | — |
| 1989-06-28 | $6.06 | $6.35 | 10,400 | — | — |
| 1989-06-27 | $5.97 | $6.25 | 412,800 | — | — |
| 1989-06-26 | $5.94 | $6.21 | 3,200 | — | — |
| 1989-06-23 | $5.94 | $6.21 | 20,000 | — | — |
| 1989-06-22 | $5.94 | $6.21 | 108,800 | — | — |
| 1989-06-21 | $5.94 | $6.21 | 100,800 | — | — |
| 1989-06-20 | $5.94 | $6.21 | 204,000 | — | — |
| 1989-06-19 | $6.00 | $6.28 | 10,400 | — | — |
| 1989-06-16 | $6.00 | $6.28 | 103,200 | — | — |
| 1989-06-15 | $5.94 | $6.21 | 198,400 | — | — |
| 1989-06-14 | $5.88 | $6.15 | 6,400 | — | — |
| 1989-06-13 | $5.94 | $6.21 | 246,400 | — | — |
| 1989-06-12 | $5.88 | $6.15 | 116,000 | — | — |
| 1989-06-09 | $5.97 | $6.25 | 280,000 | — | — |
| 1989-06-08 | $5.88 | $6.15 | 32,000 | — | — |
| 1989-06-07 | $5.88 | $6.15 | 74,400 | — | — |
| 1989-06-06 | $5.78 | $6.05 | 136,800 | — | — |
| 1989-06-05 | $5.78 | $6.05 | 76,800 | — | — |
| 1989-06-02 | $5.75 | $6.02 | 17,600 | — | — |
| 1989-06-01 | $5.81 | $6.08 | 192,000 | — | — |
| 1989-05-31 | $5.75 | $6.02 | 62,400 | — | — |
| 1989-05-30 | $5.78 | $6.05 | 0 | — | — |
| 1989-05-26 | $5.78 | $6.05 | 162,400 | — | — |
| 1989-05-25 | $5.69 | $5.95 | 34,400 | — | — |
| 1989-05-24 | $5.75 | $6.02 | 71,200 | — | — |
| 1989-05-23 | $5.69 | $5.95 | 18,400 | — | — |
| 1989-05-22 | $5.69 | $5.95 | 22,400 | — | — |
| 1989-05-19 | $5.69 | $5.93 | 180,000 | — | — |
| 1989-05-18 | $5.75 | $6.00 | 4,800 | — | — |
| 1989-05-17 | $5.69 | $5.93 | 22,400 | — | — |
| 1989-05-16 | $5.69 | $5.93 | 4,000 | — | — |
| 1989-05-15 | $5.69 | $5.93 | 9,600 | — | — |
| 1989-05-12 | $5.75 | $6.00 | 287,200 | — | — |
| 1989-05-11 | $5.75 | $6.00 | 328,800 | — | — |
| 1989-05-10 | $5.56 | $5.80 | 121,600 | — | — |
| 1989-05-09 | $5.56 | $5.80 | 5,600 | — | — |
| 1989-05-08 | $5.56 | $5.80 | 44,800 | — | — |
| 1989-05-05 | $5.69 | $5.93 | 187,200 | — | — |
| 1989-05-04 | $5.50 | $5.74 | 5,600 | — | — |
| 1989-05-03 | $5.69 | $5.93 | 45,600 | — | — |
| 1989-05-02 | $5.63 | $5.87 | 16,800 | — | — |
| 1989-05-01 | $5.63 | $5.87 | 48,000 | — | — |
| 1989-04-28 | $5.75 | $6.00 | 58,400 | — | — |
| 1989-04-27 | $5.69 | $5.93 | 37,600 | — | — |
| 1989-04-26 | $5.81 | $6.06 | 1,600 | — | — |
| 1989-04-25 | $5.81 | $6.06 | 184,800 | — | — |
| 1989-04-24 | $5.81 | $6.06 | 4,000 | — | — |
| 1989-04-21 | $5.88 | $6.13 | 12,000 | — | — |
| 1989-04-20 | $5.81 | $6.06 | 16,800 | — | — |
| 1989-04-19 | $5.81 | $6.06 | 3,200 | — | — |
| 1989-04-18 | $5.81 | $6.06 | 8,000 | — | — |
| 1989-04-17 | $5.84 | $6.10 | 191,200 | — | — |
| 1989-04-14 | $5.84 | $6.10 | 20,800 | — | — |
| 1989-04-13 | $5.97 | $6.23 | 60,800 | — | — |
| 1989-04-12 | $5.88 | $6.13 | 8,800 | — | — |
| 1989-04-11 | $5.88 | $6.13 | 1,600 | — | — |
| 1989-04-10 | $5.97 | $6.23 | 4,800 | — | — |
| 1989-04-07 | $5.97 | $6.23 | 18,400 | — | — |
| 1989-04-06 | $5.94 | $6.19 | 24,800 | — | — |
| 1989-04-05 | $6.00 | $6.26 | 3,200 | — | — |
| 1989-04-04 | $6.00 | $6.26 | 16,000 | — | — |
| 1989-04-03 | $5.88 | $6.13 | 54,400 | — | — |
| 1989-03-31 | $5.88 | $6.13 | 3,200 | — | — |
| 1989-03-30 | $5.88 | $6.13 | 35,200 | — | — |
| 1989-03-29 | $6.00 | $6.26 | 4,800 | — | — |
| 1989-03-28 | $6.13 | $6.39 | 1,600 | — | — |
| 1989-03-27 | $6.06 | $6.32 | 5,600 | — | — |
| 1989-03-23 | $6.06 | $6.32 | 28,800 | — | — |
| 1989-03-22 | $6.06 | $6.32 | 5,600 | — | — |
| 1989-03-21 | $6.06 | $6.32 | 55,200 | — | — |
| 1989-03-20 | $6.06 | $6.32 | 35,200 | — | — |
| 1989-03-17 | $6.03 | $6.29 | 11,200 | — | — |
| 1989-03-16 | $6.13 | $6.39 | 83,200 | — | — |
| 1989-03-15 | $6.13 | $6.39 | 24,000 | — | — |
| 1989-03-14 | $6.16 | $6.42 | 188,000 | — | — |
| 1989-03-13 | $6.09 | $6.36 | 19,200 | — | — |
| 1989-03-10 | $6.16 | $6.42 | 800 | — | — |
| 1989-03-09 | $6.13 | $6.39 | 0 | — | — |
| 1989-03-08 | $6.13 | $6.39 | 8,000 | — | — |
| 1989-03-07 | $6.06 | $6.32 | 28,800 | — | — |
| 1989-03-06 | $6.19 | $6.45 | 237,600 | — | — |
| 1989-03-03 | $6.16 | $6.42 | 9,600 | — | — |
| 1989-03-02 | $6.06 | $6.32 | 40,800 | — | — |
| 1989-03-01 | $6.13 | $6.39 | 22,400 | — | — |
| 1989-02-28 | $6.16 | $6.42 | 80,800 | — | — |
| 1989-02-27 | $6.06 | $6.32 | 87,200 | — | — |
| 1989-02-24 | $6.09 | $6.36 | 164,000 | — | — |
| 1989-02-23 | $6.09 | $6.36 | 68,800 | — | — |
| 1989-02-22 | $6.06 | $6.32 | 89,600 | — | — |
| 1989-02-21 | $6.25 | $6.52 | 187,200 | — | — |
| 1989-02-17 | $6.03 | $6.29 | 28,800 | — | — |
| 1989-02-16 | $6.19 | $6.43 | 176,000 | — | — |
| 1989-02-15 | $6.00 | $6.24 | 72,000 | — | — |
| 1989-02-14 | $5.94 | $6.17 | 644,800 | — | — |
| 1989-02-13 | $5.94 | $6.17 | 14,400 | — | — |
| 1989-02-10 | $5.94 | $6.17 | 92,000 | — | — |
| 1989-02-09 | $5.94 | $6.17 | 800 | — | — |
| 1989-02-08 | $6.13 | $6.37 | 40,000 | — | — |
| 1989-02-07 | $5.94 | $6.17 | 60,000 | — | — |
| 1989-02-06 | $6.06 | $6.30 | 16,800 | — | — |
| 1989-02-03 | $6.00 | $6.24 | 249,600 | — | — |
| 1989-02-02 | $5.94 | $6.17 | 4,000 | — | — |
| 1989-02-01 | $6.06 | $6.30 | 100,000 | — | — |
| 1989-01-31 | $5.94 | $6.17 | 88,000 | — | — |
| 1989-01-30 | $5.88 | $6.11 | 112,000 | — | — |
| 1989-01-27 | $5.81 | $6.04 | 9,600 | — | — |
| 1989-01-26 | $5.81 | $6.04 | 608,800 | — | — |
| 1989-01-25 | $5.81 | $6.04 | 0 | — | — |
| 1989-01-24 | $5.81 | $6.04 | 163,200 | — | — |
| 1989-01-23 | $5.94 | $6.17 | 232,000 | — | — |
| 1989-01-20 | $5.81 | $6.04 | 5,600 | — | — |
| 1989-01-19 | $5.91 | $6.14 | 80,800 | — | — |
| 1989-01-18 | $5.81 | $6.04 | 1,600 | — | — |
| 1989-01-17 | $5.81 | $6.04 | 8,000 | — | — |
| 1989-01-16 | $5.81 | $6.04 | 68,800 | — | — |
| 1989-01-13 | $5.89 | $6.12 | 112,000 | — | — |
| 1989-01-12 | $5.81 | $6.04 | 52,800 | — | — |
| 1989-01-11 | $5.81 | $6.04 | 12,000 | — | — |
| 1989-01-10 | $5.94 | $6.17 | 45,600 | — | — |
| 1989-01-09 | $5.81 | $6.04 | 89,600 | — | — |
| 1989-01-06 | $5.94 | $6.17 | 72,000 | — | — |
| 1989-01-05 | $5.81 | $6.04 | 35,200 | — | — |
| 1989-01-04 | $5.94 | $6.17 | 8,000 | — | — |
| 1989-01-03 | $5.81 | $6.04 | 15,200 | — | — |