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 | $6.38 | $7.14 | 152,000 | — | — |
| 1989-12-28 | $6.34 | $7.11 | 433,200 | — | — |
| 1989-12-27 | $6.44 | $7.21 | 290,400 | — | — |
| 1989-12-26 | $6.59 | $7.39 | 109,200 | — | — |
| 1989-12-22 | $6.56 | $7.35 | 86,800 | — | — |
| 1989-12-21 | $6.47 | $7.25 | 80,400 | — | — |
| 1989-12-20 | $6.50 | $7.28 | 88,800 | — | — |
| 1989-12-19 | $6.53 | $7.32 | 212,800 | — | — |
| 1989-12-18 | $6.72 | $7.53 | 147,200 | — | — |
| 1989-12-15 | $6.88 | $7.70 | 240,000 | — | — |
| 1989-12-14 | $7.00 | $7.84 | 552,400 | — | — |
| 1989-12-13 | $6.81 | $7.63 | 85,200 | — | — |
| 1989-12-12 | $6.84 | $7.67 | 275,600 | — | — |
| 1989-12-11 | $6.78 | $7.60 | 230,800 | — | — |
| 1989-12-08 | $6.81 | $7.63 | 170,000 | — | — |
| 1989-12-07 | $6.88 | $7.70 | 226,400 | — | — |
| 1989-12-06 | $6.91 | $7.74 | 95,200 | — | — |
| 1989-12-05 | $7.00 | $7.84 | 368,000 | — | — |
| 1989-12-04 | $7.00 | $7.84 | 314,000 | — | — |
| 1989-12-01 | $7.06 | $7.91 | 109,600 | — | — |
| 1989-11-30 | $7.06 | $7.91 | 109,600 | — | — |
| 1989-11-29 | $7.09 | $7.95 | 110,800 | — | — |
| 1989-11-28 | $7.16 | $8.02 | 129,200 | — | — |
| 1989-11-27 | $7.31 | $8.19 | 468,800 | — | — |
| 1989-11-24 | $7.13 | $7.98 | 236,800 | — | — |
| 1989-11-22 | $7.13 | $7.98 | 382,800 | — | — |
| 1989-11-21 | $6.81 | $7.63 | 467,200 | — | — |
| 1989-11-20 | $6.91 | $7.74 | 591,600 | — | — |
| 1989-11-17 | $7.44 | $8.33 | 1,940,400 | — | — |
| 1989-11-16 | $7.50 | $8.40 | 1,303,600 | — | — |
| 1989-11-15 | $7.63 | $8.54 | 3,773,600 | — | — |
| 1989-11-14 | $7.38 | $8.26 | 2,420,000 | — | — |
| 1989-11-13 | $6.56 | $7.35 | 241,600 | — | — |
| 1989-11-10 | $6.50 | $7.28 | 308,400 | — | — |
| 1989-11-09 | $6.50 | $7.28 | 163,200 | — | — |
| 1989-11-08 | $6.47 | $7.25 | 289,200 | — | — |
| 1989-11-07 | $6.50 | $7.28 | 112,400 | — | — |
| 1989-11-06 | $6.50 | $7.28 | 13,200 | — | — |
| 1989-11-03 | $6.47 | $7.25 | 445,600 | — | — |
| 1989-11-02 | $6.50 | $7.28 | 387,200 | — | — |
| 1989-11-01 | $6.47 | $7.25 | 25,200 | — | — |
| 1989-10-31 | $6.47 | $7.25 | 186,400 | — | — |
| 1989-10-30 | $6.47 | $7.25 | 49,200 | — | — |
| 1989-10-27 | $6.53 | $7.32 | 288,400 | — | — |
| 1989-10-26 | $6.63 | $7.42 | 118,400 | — | — |
| 1989-10-25 | $6.66 | $7.46 | 588,800 | — | — |
| 1989-10-24 | $6.50 | $7.28 | 56,800 | — | — |
| 1989-10-23 | $6.53 | $7.32 | 171,200 | — | — |
| 1989-10-20 | $6.53 | $7.32 | 234,800 | — | — |
| 1989-10-19 | $6.38 | $7.14 | 96,800 | — | — |
| 1989-10-18 | $6.50 | $7.28 | 378,400 | — | — |
| 1989-10-17 | $6.25 | $7.00 | 115,200 | — | — |
| 1989-10-16 | $5.94 | $6.65 | 106,800 | — | — |
| 1989-10-13 | $5.88 | $6.58 | 243,200 | — | — |
| 1989-10-12 | $6.41 | $7.18 | 1,096,400 | — | — |
| 1989-10-11 | $6.34 | $7.11 | 74,400 | — | — |
| 1989-10-10 | $6.38 | $7.14 | 46,800 | — | — |
| 1989-10-09 | $6.44 | $7.13 | 14,800 | — | — |
| 1989-10-06 | $6.44 | $7.13 | 127,600 | — | — |
| 1989-10-05 | $6.44 | $7.13 | 167,200 | — | — |
| 1989-10-04 | $6.44 | $7.13 | 623,200 | — | — |
| 1989-10-03 | $6.38 | $7.06 | 214,800 | — | — |
| 1989-10-02 | $6.38 | $7.06 | 281,600 | — | — |
| 1989-09-29 | $6.41 | $7.09 | 95,200 | — | — |
| 1989-09-28 | $6.38 | $7.06 | 66,800 | — | — |
| 1989-09-27 | $6.38 | $7.06 | 88,800 | — | — |
| 1989-09-26 | $6.38 | $7.06 | 186,000 | — | — |
| 1989-09-25 | $6.41 | $7.09 | 46,000 | — | — |
| 1989-09-22 | $6.47 | $7.16 | 75,200 | — | — |
| 1989-09-21 | $6.53 | $7.23 | 263,600 | — | — |
| 1989-09-20 | $6.50 | $7.20 | 384,000 | — | — |
| 1989-09-19 | $6.50 | $7.20 | 300,000 | — | — |
| 1989-09-18 | $6.50 | $7.20 | 133,600 | — | — |
| 1989-09-15 | $6.50 | $7.20 | 298,000 | — | — |
| 1989-09-14 | $6.25 | $6.92 | 527,200 | — | — |
| 1989-09-13 | $6.38 | $7.06 | 1,217,600 | — | — |
| 1989-09-12 | $5.78 | $6.40 | 1,264,800 | — | — |
| 1989-09-11 | $5.69 | $6.30 | 158,800 | — | — |
| 1989-09-08 | $5.75 | $6.37 | 117,200 | — | — |
| 1989-09-07 | $5.75 | $6.37 | 19,600 | — | — |
| 1989-09-06 | $5.78 | $6.40 | 66,400 | — | — |
| 1989-09-05 | $5.84 | $6.47 | 162,800 | — | — |
| 1989-09-01 | $5.97 | $6.61 | 419,200 | — | — |
| 1989-08-31 | $5.66 | $6.26 | 93,600 | — | — |
| 1989-08-30 | $5.72 | $6.33 | 174,800 | — | — |
| 1989-08-29 | $5.69 | $6.30 | 53,600 | — | — |
| 1989-08-28 | $5.75 | $6.37 | 115,600 | — | — |
| 1989-08-25 | $5.75 | $6.37 | 213,200 | — | — |
| 1989-08-24 | $5.75 | $6.37 | 368,800 | — | — |
| 1989-08-23 | $5.72 | $6.33 | 90,400 | — | — |
| 1989-08-22 | $5.75 | $6.37 | 65,200 | — | — |
| 1989-08-21 | $5.78 | $6.40 | 24,400 | — | — |
| 1989-08-18 | $5.81 | $6.44 | 474,800 | — | — |
| 1989-08-17 | $5.81 | $6.44 | 572,000 | — | — |
| 1989-08-16 | $5.84 | $6.47 | 40,800 | — | — |
| 1989-08-15 | $5.84 | $6.47 | 133,200 | — | — |
| 1989-08-14 | $5.84 | $6.47 | 570,000 | — | — |
| 1989-08-11 | $5.81 | $6.44 | 367,600 | — | — |
| 1989-08-10 | $5.91 | $6.54 | 372,400 | — | — |
| 1989-08-09 | $5.97 | $6.61 | 40,800 | — | — |
| 1989-08-08 | $5.97 | $6.61 | 146,800 | — | — |
| 1989-08-07 | $5.97 | $6.61 | 150,400 | — | — |
| 1989-08-04 | $6.00 | $6.64 | 78,400 | — | — |
| 1989-08-03 | $6.00 | $6.64 | 192,400 | — | — |
| 1989-08-02 | $6.09 | $6.75 | 442,400 | — | — |
| 1989-08-01 | $6.13 | $6.78 | 90,400 | — | — |
| 1989-07-31 | $6.13 | $6.78 | 15,200 | — | — |
| 1989-07-28 | $6.13 | $6.78 | 140,400 | — | — |
| 1989-07-27 | $6.16 | $6.82 | 83,200 | — | — |
| 1989-07-26 | $6.13 | $6.78 | 55,200 | — | — |
| 1989-07-25 | $6.16 | $6.82 | 235,600 | — | — |
| 1989-07-24 | $6.13 | $6.78 | 26,800 | — | — |
| 1989-07-21 | $6.13 | $6.78 | 323,200 | — | — |
| 1989-07-20 | $6.19 | $6.85 | 50,400 | — | — |
| 1989-07-19 | $6.09 | $6.75 | 122,800 | — | — |
| 1989-07-18 | $6.09 | $6.75 | 162,000 | — | — |
| 1989-07-17 | $6.13 | $6.78 | 21,200 | — | — |
| 1989-07-14 | $6.09 | $6.75 | 26,400 | — | — |
| 1989-07-13 | $6.16 | $6.82 | 282,400 | — | — |
| 1989-07-12 | $6.00 | $6.64 | 48,000 | — | — |
| 1989-07-11 | $6.03 | $6.68 | 52,800 | — | — |
| 1989-07-10 | $6.13 | $6.78 | 995,600 | — | — |
| 1989-07-07 | $6.25 | $6.84 | 92,800 | — | — |
| 1989-07-06 | $6.13 | $6.70 | 40,400 | — | — |
| 1989-07-05 | $6.00 | $6.57 | 85,600 | — | — |
| 1989-07-03 | $6.06 | $6.63 | 76,400 | — | — |
| 1989-06-30 | $6.00 | $6.57 | 823,200 | — | — |
| 1989-06-29 | $6.03 | $6.60 | 360,000 | — | — |
| 1989-06-28 | $6.06 | $6.63 | 349,600 | — | — |
| 1989-06-27 | $6.00 | $6.57 | 131,600 | — | — |
| 1989-06-26 | $6.00 | $6.57 | 119,600 | — | — |
| 1989-06-23 | $6.00 | $6.57 | 588,800 | — | — |
| 1989-06-22 | $6.06 | $6.63 | 212,800 | — | — |
| 1989-06-21 | $6.06 | $6.63 | 87,600 | — | — |
| 1989-06-20 | $6.13 | $6.70 | 120,000 | — | — |
| 1989-06-19 | $6.19 | $6.77 | 72,000 | — | — |
| 1989-06-16 | $6.28 | $6.87 | 53,200 | — | — |
| 1989-06-15 | $6.25 | $6.84 | 306,400 | — | — |
| 1989-06-14 | $6.34 | $6.94 | 252,400 | — | — |
| 1989-06-13 | $6.34 | $6.94 | 36,000 | — | — |
| 1989-06-12 | $6.47 | $7.08 | 280,400 | — | — |
| 1989-06-09 | $6.50 | $7.11 | 28,400 | — | — |
| 1989-06-08 | $6.56 | $7.18 | 101,600 | — | — |
| 1989-06-07 | $6.56 | $7.18 | 242,800 | — | — |
| 1989-06-06 | $6.56 | $7.18 | 347,600 | — | — |
| 1989-06-05 | $6.66 | $7.28 | 339,600 | — | — |
| 1989-06-02 | $6.69 | $7.32 | 638,000 | — | — |
| 1989-06-01 | $6.50 | $7.11 | 536,400 | — | — |
| 1989-05-31 | $6.41 | $7.01 | 166,800 | — | — |
| 1989-05-30 | $6.31 | $6.91 | 118,800 | — | — |
| 1989-05-26 | $6.44 | $7.04 | 36,800 | — | — |
| 1989-05-25 | $6.38 | $6.98 | 54,800 | — | — |
| 1989-05-24 | $6.38 | $6.98 | 44,800 | — | — |
| 1989-05-23 | $6.38 | $6.98 | 65,600 | — | — |
| 1989-05-22 | $6.34 | $6.94 | 57,200 | — | — |
| 1989-05-19 | $6.38 | $6.98 | 98,000 | — | — |
| 1989-05-18 | $6.53 | $7.15 | 75,200 | — | — |
| 1989-05-17 | $6.50 | $7.11 | 185,600 | — | — |
| 1989-05-16 | $6.53 | $7.15 | 265,200 | — | — |
| 1989-05-15 | $6.22 | $6.80 | 188,400 | — | — |
| 1989-05-12 | $6.19 | $6.77 | 56,800 | — | — |
| 1989-05-11 | $6.19 | $6.77 | 85,600 | — | — |
| 1989-05-10 | $6.25 | $6.84 | 54,400 | — | — |
| 1989-05-09 | $6.16 | $6.74 | 98,000 | — | — |
| 1989-05-08 | $6.22 | $6.80 | 56,800 | — | — |
| 1989-05-05 | $6.28 | $6.87 | 65,200 | — | — |
| 1989-05-04 | $6.41 | $7.01 | 29,200 | — | — |
| 1989-05-03 | $6.38 | $6.98 | 65,600 | — | — |
| 1989-05-02 | $6.38 | $6.98 | 38,800 | — | — |
| 1989-05-01 | $6.50 | $7.11 | 206,000 | — | — |
| 1989-04-28 | $6.44 | $7.04 | 237,200 | — | — |
| 1989-04-27 | $6.31 | $6.91 | 103,600 | — | — |
| 1989-04-26 | $6.41 | $7.01 | 110,400 | — | — |
| 1989-04-25 | $6.44 | $7.04 | 46,400 | — | — |
| 1989-04-24 | $6.56 | $7.18 | 30,000 | — | — |
| 1989-04-21 | $6.72 | $7.35 | 178,800 | — | — |
| 1989-04-20 | $6.53 | $7.15 | 168,000 | — | — |
| 1989-04-19 | $6.31 | $6.91 | 146,400 | — | — |
| 1989-04-18 | $6.38 | $6.98 | 181,600 | — | — |
| 1989-04-17 | $6.31 | $6.91 | 53,200 | — | — |
| 1989-04-14 | $6.41 | $7.01 | 92,000 | — | — |
| 1989-04-13 | $6.31 | $6.91 | 158,800 | — | — |
| 1989-04-12 | $6.38 | $6.98 | 129,600 | — | — |
| 1989-04-11 | $6.34 | $6.94 | 106,400 | — | — |
| 1989-04-10 | $6.34 | $6.94 | 23,200 | — | — |
| 1989-04-07 | $6.34 | $6.86 | 43,200 | — | — |
| 1989-04-06 | $6.28 | $6.79 | 217,200 | — | — |
| 1989-04-05 | $6.38 | $6.89 | 237,200 | — | — |
| 1989-04-04 | $6.28 | $6.79 | 113,200 | — | — |
| 1989-04-03 | $6.28 | $6.79 | 34,800 | — | — |
| 1989-03-31 | $6.25 | $6.76 | 84,400 | — | — |
| 1989-03-30 | $6.28 | $6.79 | 140,000 | — | — |
| 1989-03-29 | $6.25 | $6.76 | 60,400 | — | — |
| 1989-03-28 | $6.22 | $6.72 | 30,000 | — | — |
| 1989-03-27 | $6.25 | $6.76 | 464,400 | — | — |
| 1989-03-23 | $6.22 | $6.72 | 29,200 | — | — |
| 1989-03-22 | $6.19 | $6.69 | 189,200 | — | — |
| 1989-03-21 | $6.22 | $6.72 | 68,400 | — | — |
| 1989-03-20 | $6.25 | $6.76 | 125,200 | — | — |
| 1989-03-17 | $6.22 | $6.72 | 346,800 | — | — |
| 1989-03-16 | $6.41 | $6.93 | 133,200 | — | — |
| 1989-03-15 | $6.28 | $6.79 | 125,200 | — | — |
| 1989-03-14 | $6.22 | $6.72 | 138,400 | — | — |
| 1989-03-13 | $6.28 | $6.79 | 45,600 | — | — |
| 1989-03-10 | $6.28 | $6.79 | 61,600 | — | — |
| 1989-03-09 | $6.31 | $6.83 | 286,400 | — | — |
| 1989-03-08 | $6.16 | $6.66 | 207,200 | — | — |
| 1989-03-07 | $6.13 | $6.62 | 163,600 | — | — |
| 1989-03-06 | $6.16 | $6.66 | 220,800 | — | — |
| 1989-03-03 | $6.06 | $6.56 | 639,600 | — | — |
| 1989-03-02 | $6.19 | $6.69 | 261,600 | — | — |
| 1989-03-01 | $6.16 | $6.66 | 255,200 | — | — |
| 1989-02-28 | $6.28 | $6.79 | 373,200 | — | — |
| 1989-02-27 | $6.28 | $6.79 | 287,200 | — | — |
| 1989-02-24 | $6.41 | $6.93 | 194,800 | — | — |
| 1989-02-23 | $6.22 | $6.72 | 65,200 | — | — |
| 1989-02-22 | $6.31 | $6.83 | 235,600 | — | — |
| 1989-02-21 | $6.41 | $6.93 | 134,800 | — | — |
| 1989-02-17 | $6.41 | $6.93 | 83,200 | — | — |
| 1989-02-16 | $6.44 | $6.96 | 54,000 | — | — |
| 1989-02-15 | $6.59 | $7.13 | 137,200 | — | — |
| 1989-02-14 | $6.59 | $7.13 | 429,600 | — | — |
| 1989-02-13 | $6.38 | $6.89 | 138,400 | — | — |
| 1989-02-10 | $6.50 | $7.03 | 433,200 | — | — |
| 1989-02-09 | $6.56 | $7.10 | 548,800 | — | — |
| 1989-02-08 | $6.69 | $7.23 | 136,800 | — | — |
| 1989-02-07 | $6.69 | $7.23 | 275,600 | — | — |
| 1989-02-06 | $6.66 | $7.20 | 307,200 | — | — |
| 1989-02-03 | $6.63 | $7.16 | 144,000 | — | — |
| 1989-02-02 | $6.50 | $7.03 | 142,000 | — | — |
| 1989-02-01 | $6.41 | $6.93 | 155,200 | — | — |
| 1989-01-31 | $6.50 | $7.03 | 207,600 | — | — |
| 1989-01-30 | $6.50 | $7.03 | 98,000 | — | — |
| 1989-01-27 | $6.47 | $6.99 | 335,200 | — | — |
| 1989-01-26 | $6.44 | $6.96 | 651,600 | — | — |
| 1989-01-25 | $6.28 | $6.79 | 1,088,800 | — | — |
| 1989-01-24 | $6.09 | $6.59 | 1,598,000 | — | — |
| 1989-01-23 | $6.69 | $7.23 | 24,400 | — | — |
| 1989-01-20 | $6.69 | $7.23 | 79,600 | — | — |
| 1989-01-19 | $6.69 | $7.23 | 54,800 | — | — |
| 1989-01-18 | $6.72 | $7.26 | 206,400 | — | — |
| 1989-01-17 | $6.63 | $7.16 | 186,400 | — | — |
| 1989-01-16 | $6.63 | $7.16 | 122,400 | — | — |
| 1989-01-13 | $6.66 | $7.20 | 312,800 | — | — |
| 1989-01-12 | $6.59 | $7.13 | 161,600 | — | — |
| 1989-01-11 | $6.47 | $6.99 | 77,200 | — | — |
| 1989-01-10 | $6.50 | $7.03 | 252,000 | — | — |
| 1989-01-09 | $6.59 | $7.13 | 234,400 | — | — |
| 1989-01-06 | $6.88 | $7.35 | 496,000 | — | — |
| 1989-01-05 | $7.28 | $7.79 | 1,136,400 | — | — |
| 1989-01-04 | $7.06 | $7.55 | 108,400 | — | — |
| 1989-01-03 | $7.00 | $7.49 | 67,600 | — | — |