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 | $6.67 | $6.87 | 17,100 | — | — |
| 1989-12-28 | $6.61 | $6.81 | 29,025 | — | — |
| 1989-12-27 | $6.67 | $6.87 | 57,150 | — | — |
| 1989-12-26 | $6.61 | $6.81 | 34,425 | — | — |
| 1989-12-22 | $6.61 | $6.81 | 33,300 | — | — |
| 1989-12-21 | $6.50 | $6.70 | 31,950 | — | — |
| 1989-12-20 | $6.56 | $6.75 | 53,100 | — | — |
| 1989-12-19 | $6.39 | $6.58 | 19,800 | — | — |
| 1989-12-18 | $6.50 | $6.70 | 18,000 | — | — |
| 1989-12-15 | $6.61 | $6.81 | 261,000 | — | — |
| 1989-12-14 | $6.56 | $6.75 | 54,675 | — | — |
| 1989-12-13 | $6.56 | $6.75 | 249,750 | — | — |
| 1989-12-12 | $6.61 | $6.81 | 18,675 | — | — |
| 1989-12-11 | $6.61 | $6.77 | 382,050 | — | — |
| 1989-12-08 | $6.72 | $6.88 | 183,150 | — | — |
| 1989-12-07 | $6.44 | $6.60 | 37,575 | — | — |
| 1989-12-06 | $6.61 | $6.77 | 93,600 | — | — |
| 1989-12-05 | $6.67 | $6.82 | 294,300 | — | — |
| 1989-12-04 | $6.33 | $6.48 | 189,450 | — | — |
| 1989-12-01 | $6.22 | $6.37 | 55,125 | — | — |
| 1989-11-30 | $6.06 | $6.20 | 27,000 | — | — |
| 1989-11-29 | $6.28 | $6.43 | 68,400 | — | — |
| 1989-11-28 | $6.44 | $6.60 | 141,975 | — | — |
| 1989-11-27 | $6.33 | $6.48 | 99,000 | — | — |
| 1989-11-24 | $6.33 | $6.48 | 8,100 | — | — |
| 1989-11-22 | $6.33 | $6.48 | 40,500 | — | — |
| 1989-11-21 | $6.39 | $6.54 | 35,100 | — | — |
| 1989-11-20 | $6.61 | $6.77 | 22,950 | — | — |
| 1989-11-17 | $6.78 | $6.94 | 72,000 | — | — |
| 1989-11-16 | $6.67 | $6.82 | 28,575 | — | — |
| 1989-11-15 | $6.72 | $6.88 | 48,375 | — | — |
| 1989-11-14 | $6.61 | $6.77 | 85,950 | — | — |
| 1989-11-13 | $6.50 | $6.65 | 16,200 | — | — |
| 1989-11-10 | $6.50 | $6.65 | 29,700 | — | — |
| 1989-11-09 | $6.44 | $6.60 | 23,400 | — | — |
| 1989-11-08 | $6.61 | $6.77 | 23,850 | — | — |
| 1989-11-07 | $6.56 | $6.71 | 9,450 | — | — |
| 1989-11-06 | $6.67 | $6.82 | 7,650 | — | — |
| 1989-11-03 | $6.67 | $6.82 | 14,625 | — | — |
| 1989-11-02 | $6.67 | $6.82 | 8,100 | — | — |
| 1989-11-01 | $6.78 | $6.94 | 21,600 | — | — |
| 1989-10-31 | $6.89 | $7.05 | 47,700 | — | — |
| 1989-10-30 | $6.72 | $6.88 | 19,350 | — | — |
| 1989-10-27 | $6.67 | $6.82 | 102,600 | — | — |
| 1989-10-26 | $6.56 | $6.71 | 15,975 | — | — |
| 1989-10-25 | $6.67 | $6.82 | 106,875 | — | — |
| 1989-10-24 | $6.67 | $6.82 | 82,800 | — | — |
| 1989-10-23 | $6.94 | $7.11 | 65,250 | — | — |
| 1989-10-20 | $7.17 | $7.33 | 22,500 | — | — |
| 1989-10-19 | $7.56 | $7.73 | 164,925 | — | — |
| 1989-10-18 | $7.44 | $7.62 | 161,100 | — | — |
| 1989-10-17 | $7.56 | $7.73 | 306,450 | — | — |
| 1989-10-16 | $6.67 | $6.82 | 268,200 | — | — |
| 1989-10-13 | $6.67 | $6.82 | 107,775 | — | — |
| 1989-10-12 | $7.11 | $7.28 | 43,425 | — | — |
| 1989-10-11 | $7.28 | $7.45 | 323,100 | — | — |
| 1989-10-10 | $6.89 | $7.05 | 46,575 | — | — |
| 1989-10-09 | $7.06 | $7.22 | 27,900 | — | — |
| 1989-10-06 | $6.89 | $7.05 | 24,750 | — | — |
| 1989-10-05 | $7.00 | $7.16 | 29,475 | — | — |
| 1989-10-04 | $7.06 | $7.22 | 50,850 | — | — |
| 1989-10-03 | $7.00 | $7.16 | 115,200 | — | — |
| 1989-10-02 | $7.00 | $7.16 | 65,025 | — | — |
| 1989-09-29 | $7.00 | $7.16 | 119,925 | — | — |
| 1989-09-28 | $7.11 | $7.28 | 156,825 | — | — |
| 1989-09-27 | $7.28 | $7.45 | 244,800 | — | — |
| 1989-09-26 | $7.33 | $7.51 | 17,325 | — | — |
| 1989-09-25 | $7.33 | $7.51 | 56,700 | — | — |
| 1989-09-22 | $7.56 | $7.73 | 38,475 | — | — |
| 1989-09-21 | $7.67 | $7.85 | 223,650 | — | — |
| 1989-09-20 | $7.78 | $7.96 | 217,125 | — | — |
| 1989-09-19 | $8.00 | $8.19 | 102,825 | — | — |
| 1989-09-18 | $8.00 | $8.19 | 222,300 | — | — |
| 1989-09-15 | $7.78 | $7.96 | 136,800 | — | — |
| 1989-09-14 | $7.83 | $8.02 | 133,875 | — | — |
| 1989-09-13 | $7.72 | $7.90 | 123,300 | — | — |
| 1989-09-12 | $7.83 | $8.02 | 59,625 | — | — |
| 1989-09-11 | $7.89 | $8.07 | 46,575 | — | — |
| 1989-09-08 | $7.94 | $8.09 | 63,675 | — | — |
| 1989-09-07 | $8.06 | $8.21 | 166,500 | — | — |
| 1989-09-06 | $8.11 | $8.26 | 258,300 | — | — |
| 1989-09-05 | $8.11 | $8.26 | 492,300 | — | — |
| 1989-09-01 | $7.44 | $7.59 | 116,550 | — | — |
| 1989-08-31 | $7.39 | $7.53 | 32,625 | — | — |
| 1989-08-30 | $7.28 | $7.42 | 161,775 | — | — |
| 1989-08-29 | $7.11 | $7.25 | 70,875 | — | — |
| 1989-08-28 | $7.11 | $7.25 | 122,625 | — | — |
| 1989-08-25 | $7.17 | $7.30 | 183,375 | — | — |
| 1989-08-24 | $7.28 | $7.42 | 108,675 | — | — |
| 1989-08-23 | $7.11 | $7.25 | 112,500 | — | — |
| 1989-08-22 | $7.22 | $7.36 | 38,250 | — | — |
| 1989-08-21 | $7.11 | $7.25 | 362,475 | — | — |
| 1989-08-18 | $7.06 | $7.19 | 13,950 | — | — |
| 1989-08-17 | $7.06 | $7.19 | 38,025 | — | — |
| 1989-08-16 | $7.17 | $7.30 | 207,000 | — | — |
| 1989-08-15 | $7.17 | $7.30 | 22,725 | — | — |
| 1989-08-14 | $7.22 | $7.36 | 40,050 | — | — |
| 1989-08-11 | $7.39 | $7.53 | 180,675 | — | — |
| 1989-08-10 | $7.22 | $7.36 | 164,475 | — | — |
| 1989-08-09 | $7.39 | $7.53 | 422,325 | — | — |
| 1989-08-08 | $7.11 | $7.25 | 159,750 | — | — |
| 1989-08-07 | $6.83 | $6.96 | 204,750 | — | — |
| 1989-08-04 | $6.83 | $6.96 | 71,100 | — | — |
| 1989-08-03 | $6.67 | $6.79 | 165,825 | — | — |
| 1989-08-02 | $6.72 | $6.85 | 135,000 | — | — |
| 1989-08-01 | $6.56 | $6.68 | 91,575 | — | — |
| 1989-07-31 | $6.72 | $6.85 | 67,725 | — | — |
| 1989-07-28 | $6.78 | $6.91 | 118,575 | — | — |
| 1989-07-27 | $6.83 | $6.96 | 20,025 | — | — |
| 1989-07-26 | $6.89 | $7.02 | 48,150 | — | — |
| 1989-07-25 | $7.06 | $7.19 | 35,100 | — | — |
| 1989-07-24 | $7.11 | $7.25 | 43,425 | — | — |
| 1989-07-21 | $7.06 | $7.19 | 60,075 | — | — |
| 1989-07-20 | $7.00 | $7.13 | 67,050 | — | — |
| 1989-07-19 | $6.89 | $7.02 | 121,725 | — | — |
| 1989-07-18 | $6.94 | $7.08 | 236,025 | — | — |
| 1989-07-17 | $6.72 | $6.85 | 141,300 | — | — |
| 1989-07-14 | $6.44 | $6.57 | 104,400 | — | — |
| 1989-07-13 | $6.39 | $6.51 | 26,325 | — | — |
| 1989-07-12 | $6.50 | $6.62 | 39,150 | — | — |
| 1989-07-11 | $6.56 | $6.68 | 50,850 | — | — |
| 1989-07-10 | $6.33 | $6.45 | 138,375 | — | — |
| 1989-07-07 | $6.28 | $6.40 | 117,000 | — | — |
| 1989-07-06 | $6.17 | $6.28 | 463,275 | — | — |
| 1989-07-05 | $6.17 | $6.28 | 74,025 | — | — |
| 1989-07-03 | $6.11 | $6.23 | 102,375 | — | — |
| 1989-06-30 | $6.22 | $6.34 | 155,700 | — | — |
| 1989-06-29 | $6.33 | $6.45 | 77,625 | — | — |
| 1989-06-28 | $6.28 | $6.40 | 116,100 | — | — |
| 1989-06-27 | $6.33 | $6.45 | 68,400 | — | — |
| 1989-06-26 | $6.61 | $6.74 | 31,500 | — | — |
| 1989-06-23 | $6.78 | $6.91 | 95,400 | — | — |
| 1989-06-22 | $6.89 | $7.02 | 50,175 | — | — |
| 1989-06-21 | $7.00 | $7.13 | 49,050 | — | — |
| 1989-06-20 | $7.00 | $7.13 | 121,725 | — | — |
| 1989-06-19 | $6.89 | $7.02 | 72,900 | — | — |
| 1989-06-16 | $6.89 | $7.02 | 47,025 | — | — |
| 1989-06-15 | $6.94 | $7.08 | 30,150 | — | — |
| 1989-06-14 | $7.06 | $7.19 | 79,650 | — | — |
| 1989-06-13 | $6.94 | $7.08 | 60,525 | — | — |
| 1989-06-12 | $6.83 | $6.96 | 45,675 | — | — |
| 1989-06-09 | $6.89 | $6.98 | 84,825 | — | — |
| 1989-06-08 | $6.89 | $6.98 | 156,600 | — | — |
| 1989-06-07 | $6.83 | $6.93 | 133,875 | — | — |
| 1989-06-06 | $6.78 | $6.87 | 77,175 | — | — |
| 1989-06-05 | $6.89 | $6.98 | 158,400 | — | — |
| 1989-06-02 | $7.06 | $7.15 | 59,625 | — | — |
| 1989-06-01 | $7.00 | $7.10 | 78,075 | — | — |
| 1989-05-31 | $7.11 | $7.21 | 93,375 | — | — |
| 1989-05-30 | $7.00 | $7.10 | 81,450 | — | — |
| 1989-05-26 | $7.06 | $7.15 | 42,975 | — | — |
| 1989-05-25 | $7.11 | $7.21 | 160,425 | — | — |
| 1989-05-24 | $7.00 | $7.10 | 186,525 | — | — |
| 1989-05-23 | $7.00 | $7.10 | 874,125 | — | — |
| 1989-05-22 | $7.11 | $7.21 | 24,075 | — | — |
| 1989-05-19 | $7.28 | $7.38 | 85,950 | — | — |
| 1989-05-18 | $7.28 | $7.38 | 48,375 | — | — |
| 1989-05-17 | $7.33 | $7.43 | 93,375 | — | — |
| 1989-05-16 | $7.33 | $7.43 | 31,050 | — | — |
| 1989-05-15 | $7.39 | $7.49 | 22,950 | — | — |
| 1989-05-12 | $7.44 | $7.55 | 48,150 | — | — |
| 1989-05-11 | $7.28 | $7.38 | 31,725 | — | — |
| 1989-05-10 | $7.50 | $7.60 | 65,475 | — | — |
| 1989-05-09 | $7.44 | $7.55 | 41,850 | — | — |
| 1989-05-08 | $7.22 | $7.32 | 166,275 | — | — |
| 1989-05-05 | $7.39 | $7.49 | 143,550 | — | — |
| 1989-05-04 | $7.39 | $7.49 | 75,375 | — | — |
| 1989-05-03 | $7.50 | $7.60 | 112,500 | — | — |
| 1989-05-02 | $7.50 | $7.60 | 29,250 | — | — |
| 1989-05-01 | $7.39 | $7.49 | 27,675 | — | — |
| 1989-04-28 | $7.44 | $7.55 | 49,725 | — | — |
| 1989-04-27 | $7.44 | $7.55 | 78,975 | — | — |
| 1989-04-26 | $7.56 | $7.66 | 98,775 | — | — |
| 1989-04-25 | $7.56 | $7.66 | 36,225 | — | — |
| 1989-04-24 | $7.56 | $7.66 | 99,225 | — | — |
| 1989-04-21 | $7.50 | $7.60 | 140,850 | — | — |
| 1989-04-20 | $7.50 | $7.60 | 35,100 | — | — |
| 1989-04-19 | $7.50 | $7.60 | 48,825 | — | — |
| 1989-04-18 | $7.50 | $7.60 | 43,875 | — | — |
| 1989-04-17 | $7.50 | $7.60 | 42,975 | — | — |
| 1989-04-14 | $7.67 | $7.77 | 81,675 | — | — |
| 1989-04-13 | $7.39 | $7.49 | 19,800 | — | — |
| 1989-04-12 | $7.56 | $7.66 | 109,125 | — | — |
| 1989-04-11 | $7.33 | $7.43 | 99,900 | — | — |
| 1989-04-10 | $7.22 | $7.32 | 192,375 | — | — |
| 1989-04-07 | $7.33 | $7.43 | 157,500 | — | — |
| 1989-04-06 | $7.50 | $7.60 | 69,075 | — | — |
| 1989-04-05 | $7.56 | $7.66 | 31,275 | — | — |
| 1989-04-04 | $7.67 | $7.77 | 196,425 | — | — |
| 1989-04-03 | $7.72 | $7.83 | 113,400 | — | — |
| 1989-03-31 | $8.00 | $8.11 | 262,575 | — | — |
| 1989-03-30 | $7.67 | $7.77 | 286,200 | — | — |
| 1989-03-29 | $7.56 | $7.66 | 51,750 | — | — |
| 1989-03-28 | $7.50 | $7.60 | 54,900 | — | — |
| 1989-03-27 | $7.83 | $7.94 | 44,325 | — | — |
| 1989-03-23 | $8.00 | $8.11 | 54,225 | — | — |
| 1989-03-22 | $8.11 | $8.22 | 120,825 | — | — |
| 1989-03-21 | $8.06 | $8.17 | 35,100 | — | — |
| 1989-03-20 | $7.89 | $8.00 | 53,550 | — | — |
| 1989-03-17 | $8.00 | $8.11 | 82,350 | — | — |
| 1989-03-16 | $8.28 | $8.39 | 118,575 | — | — |
| 1989-03-15 | $7.83 | $7.94 | 54,450 | — | — |
| 1989-03-14 | $7.94 | $8.05 | 130,950 | — | — |
| 1989-03-13 | $7.94 | $8.05 | 78,975 | — | — |
| 1989-03-10 | $8.00 | $8.07 | 39,825 | — | — |
| 1989-03-09 | $8.33 | $8.41 | 65,025 | — | — |
| 1989-03-08 | $8.44 | $8.52 | 140,850 | — | — |
| 1989-03-07 | $8.28 | $8.35 | 72,900 | — | — |
| 1989-03-06 | $8.39 | $8.47 | 42,975 | — | — |
| 1989-03-03 | $8.33 | $8.41 | 40,275 | — | — |
| 1989-03-02 | $8.33 | $8.41 | 94,725 | — | — |
| 1989-03-01 | $8.17 | $8.24 | 144,675 | — | — |
| 1989-02-28 | $8.11 | $8.19 | 56,925 | — | — |
| 1989-02-27 | $8.11 | $8.19 | 113,400 | — | — |
| 1989-02-24 | $8.00 | $8.07 | 144,225 | — | — |
| 1989-02-23 | $7.67 | $7.74 | 140,175 | — | — |
| 1989-02-22 | $7.72 | $7.79 | 99,900 | — | — |
| 1989-02-21 | $7.72 | $7.79 | 27,450 | — | — |
| 1989-02-17 | $7.72 | $7.79 | 90,225 | — | — |
| 1989-02-16 | $7.61 | $7.68 | 123,075 | — | — |
| 1989-02-15 | $7.39 | $7.46 | 45,225 | — | — |
| 1989-02-14 | $7.44 | $7.51 | 76,725 | — | — |
| 1989-02-13 | $7.39 | $7.46 | 77,400 | — | — |
| 1989-02-10 | $7.56 | $7.62 | 131,625 | — | — |
| 1989-02-09 | $7.78 | $7.85 | 99,900 | — | — |
| 1989-02-08 | $7.89 | $7.96 | 141,750 | — | — |
| 1989-02-07 | $7.67 | $7.74 | 56,475 | — | — |
| 1989-02-06 | $7.72 | $7.79 | 66,825 | — | — |
| 1989-02-03 | $7.72 | $7.79 | 98,550 | — | — |
| 1989-02-02 | $7.39 | $7.46 | 106,650 | — | — |
| 1989-02-01 | $7.56 | $7.62 | 195,525 | — | — |
| 1989-01-31 | $7.56 | $7.62 | 106,875 | — | — |
| 1989-01-30 | $7.28 | $7.34 | 58,275 | — | — |
| 1989-01-27 | $7.22 | $7.29 | 174,600 | — | — |
| 1989-01-26 | $7.00 | $7.06 | 42,300 | — | — |
| 1989-01-25 | $7.00 | $7.06 | 28,575 | — | — |
| 1989-01-24 | $6.94 | $7.01 | 33,750 | — | — |
| 1989-01-23 | $6.89 | $6.95 | 24,975 | — | — |
| 1989-01-20 | $6.78 | $6.84 | 33,975 | — | — |
| 1989-01-19 | $6.78 | $6.84 | 83,700 | — | — |
| 1989-01-18 | $7.11 | $7.18 | 148,050 | — | — |
| 1989-01-17 | $7.22 | $7.29 | 207,000 | — | — |
| 1989-01-16 | $7.06 | $7.12 | 84,150 | — | — |
| 1989-01-13 | $6.94 | $7.01 | 173,250 | — | — |
| 1989-01-12 | $6.89 | $6.95 | 204,300 | — | — |
| 1989-01-11 | $6.67 | $6.73 | 101,250 | — | — |
| 1989-01-10 | $6.56 | $6.62 | 130,500 | — | — |
| 1989-01-09 | $6.44 | $6.50 | 229,050 | — | — |
| 1989-01-06 | $6.33 | $6.39 | 89,550 | — | — |
| 1989-01-05 | $6.22 | $6.28 | 36,225 | — | — |
| 1989-01-04 | $6.33 | $6.39 | 97,425 | — | — |
| 1989-01-03 | $6.00 | $6.05 | 91,350 | — | — |