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
- 1980-03-19 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 | $8.80 | $9.06 | 6,875 | — | — |
| 1989-12-28 | $8.80 | $9.06 | 1,250 | — | — |
| 1989-12-27 | $8.48 | $8.73 | 0 | — | — |
| 1989-12-26 | $8.48 | $8.73 | 0 | — | — |
| 1989-12-22 | $8.48 | $8.73 | 6,875 | — | — |
| 1989-12-21 | $8.48 | $8.73 | 4,687 | — | — |
| 1989-12-20 | $8.72 | $8.98 | 53,437 | — | — |
| 1989-12-19 | $8.72 | $8.98 | 51,562 | — | — |
| 1989-12-18 | $8.80 | $9.06 | 312 | — | — |
| 1989-12-15 | $8.80 | $9.06 | 0 | — | — |
| 1989-12-14 | $8.80 | $9.06 | 3,125 | — | — |
| 1989-12-13 | $8.48 | $8.73 | 6,250 | — | — |
| 1989-12-12 | $8.48 | $8.73 | 32,812 | — | — |
| 1989-12-11 | $8.48 | $8.73 | 0 | — | — |
| 1989-12-08 | $8.48 | $8.73 | 625 | — | — |
| 1989-12-07 | $8.96 | $9.22 | 43,437 | — | — |
| 1989-12-06 | $8.64 | $8.89 | 0 | — | — |
| 1989-12-05 | $8.64 | $8.89 | 3,125 | — | — |
| 1989-12-04 | $8.80 | $9.06 | 0 | — | — |
| 1989-12-01 | $8.80 | $9.06 | 4,062 | — | — |
| 1989-11-30 | $8.80 | $9.06 | 5,312 | — | — |
| 1989-11-29 | $8.80 | $9.06 | 312 | — | — |
| 1989-11-28 | $8.64 | $8.89 | 312 | — | — |
| 1989-11-27 | $8.32 | $8.56 | 0 | — | — |
| 1989-11-24 | $8.32 | $8.56 | 6,875 | — | — |
| 1989-11-22 | $8.64 | $8.89 | 10,937 | — | — |
| 1989-11-21 | $8.64 | $8.89 | 20,625 | — | — |
| 1989-11-20 | $8.64 | $8.89 | 937 | — | — |
| 1989-11-17 | $8.64 | $8.89 | 2,187 | — | — |
| 1989-11-16 | $8.32 | $8.56 | 1,875 | — | — |
| 1989-11-15 | $8.40 | $8.65 | 625 | — | — |
| 1989-11-14 | $8.48 | $8.73 | 2,500 | — | — |
| 1989-11-13 | $8.00 | $8.23 | 0 | — | — |
| 1989-11-10 | $8.00 | $8.23 | 13,750 | — | — |
| 1989-11-09 | $8.00 | $8.23 | 5,312 | — | — |
| 1989-11-08 | $8.08 | $8.32 | 77,812 | — | — |
| 1989-11-07 | $8.16 | $8.40 | 2,812 | — | — |
| 1989-11-06 | $8.16 | $8.40 | 5,937 | — | — |
| 1989-11-03 | $7.84 | $8.07 | 1,875 | — | — |
| 1989-11-02 | $8.16 | $8.40 | 6,250 | — | — |
| 1989-11-01 | $8.04 | $8.28 | 170,000 | — | — |
| 1989-10-31 | $7.52 | $7.74 | 0 | — | — |
| 1989-10-30 | $7.52 | $7.74 | 0 | — | — |
| 1989-10-27 | $7.52 | $7.74 | 0 | — | — |
| 1989-10-26 | $7.52 | $7.74 | 1,250 | — | — |
| 1989-10-25 | $7.60 | $7.82 | 937 | — | — |
| 1989-10-24 | $7.84 | $8.07 | 26,562 | — | — |
| 1989-10-23 | $7.84 | $8.07 | 0 | — | — |
| 1989-10-20 | $7.84 | $8.05 | 3,125 | — | — |
| 1989-10-19 | $7.84 | $8.05 | 312 | — | — |
| 1989-10-18 | $7.76 | $7.97 | 1,562 | — | — |
| 1989-10-17 | $7.36 | $7.56 | 5,625 | — | — |
| 1989-10-16 | $7.36 | $7.56 | 5,937 | — | — |
| 1989-10-13 | $7.52 | $7.72 | 2,187 | — | — |
| 1989-10-12 | $7.68 | $7.89 | 19,375 | — | — |
| 1989-10-11 | $7.52 | $7.72 | 0 | — | — |
| 1989-10-10 | $7.52 | $7.72 | 937 | — | — |
| 1989-10-09 | $8.00 | $8.22 | 0 | — | — |
| 1989-10-06 | $8.00 | $8.22 | 625 | — | — |
| 1989-10-05 | $7.84 | $8.05 | 120,000 | — | — |
| 1989-10-04 | $7.76 | $7.97 | 64,687 | — | — |
| 1989-10-03 | $7.80 | $8.01 | 4,062 | — | — |
| 1989-10-02 | $7.92 | $8.14 | 0 | — | — |
| 1989-09-29 | $7.92 | $8.14 | 3,125 | — | — |
| 1989-09-28 | $7.84 | $8.05 | 937 | — | — |
| 1989-09-27 | $7.60 | $7.81 | 20,625 | — | — |
| 1989-09-26 | $8.00 | $8.22 | 2,187 | — | — |
| 1989-09-25 | $7.52 | $7.72 | 625 | — | — |
| 1989-09-22 | $7.96 | $8.18 | 625 | — | — |
| 1989-09-21 | $7.60 | $7.81 | 0 | — | — |
| 1989-09-20 | $7.60 | $7.81 | 312 | — | — |
| 1989-09-19 | $7.84 | $8.05 | 0 | — | — |
| 1989-09-18 | $7.84 | $8.05 | 0 | — | — |
| 1989-09-15 | $7.84 | $8.05 | 6,562 | — | — |
| 1989-09-14 | $8.00 | $8.22 | 1,875 | — | — |
| 1989-09-13 | $8.24 | $8.46 | 937 | — | — |
| 1989-09-12 | $8.24 | $8.46 | 5,937 | — | — |
| 1989-09-11 | $7.92 | $8.14 | 33,437 | — | — |
| 1989-09-08 | $8.24 | $8.46 | 15,937 | — | — |
| 1989-09-07 | $8.08 | $8.30 | 1,562 | — | — |
| 1989-09-06 | $8.00 | $8.22 | 18,437 | — | — |
| 1989-09-05 | $8.00 | $8.22 | 0 | — | — |
| 1989-09-01 | $8.00 | $8.22 | 16,250 | — | — |
| 1989-08-31 | $7.92 | $8.14 | 23,125 | — | — |
| 1989-08-30 | $7.68 | $7.89 | 0 | — | — |
| 1989-08-29 | $7.68 | $7.89 | 937 | — | — |
| 1989-08-28 | $7.68 | $7.89 | 625 | — | — |
| 1989-08-25 | $7.68 | $7.89 | 312 | — | — |
| 1989-08-24 | $8.00 | $8.22 | 3,750 | — | — |
| 1989-08-23 | $7.60 | $7.81 | 5,625 | — | — |
| 1989-08-22 | $7.84 | $8.05 | 77,500 | — | — |
| 1989-08-21 | $7.84 | $8.05 | 312 | — | — |
| 1989-08-18 | $7.68 | $7.89 | 1,875 | — | — |
| 1989-08-17 | $7.92 | $8.14 | 1,562 | — | — |
| 1989-08-16 | $7.68 | $7.89 | 1,562 | — | — |
| 1989-08-15 | $7.84 | $8.04 | 20,312 | — | — |
| 1989-08-14 | $7.84 | $8.04 | 37,500 | — | — |
| 1989-08-11 | $7.68 | $7.87 | 1,250 | — | — |
| 1989-08-10 | $8.24 | $8.45 | 5,625 | — | — |
| 1989-08-09 | $8.00 | $8.20 | 34,375 | — | — |
| 1989-08-08 | $7.52 | $7.71 | 5,937 | — | — |
| 1989-08-07 | $7.52 | $7.71 | 625 | — | — |
| 1989-08-04 | $7.52 | $7.71 | 3,125 | — | — |
| 1989-08-03 | $7.84 | $8.04 | 21,875 | — | — |
| 1989-08-02 | $7.52 | $7.71 | 21,250 | — | — |
| 1989-08-01 | $7.52 | $7.71 | 7,500 | — | — |
| 1989-07-31 | $7.76 | $7.95 | 5,312 | — | — |
| 1989-07-28 | $7.76 | $7.95 | 33,750 | — | — |
| 1989-07-27 | $7.60 | $7.79 | 0 | — | — |
| 1989-07-26 | $7.60 | $7.79 | 0 | — | — |
| 1989-07-25 | $7.60 | $7.79 | 625 | — | — |
| 1989-07-24 | $7.60 | $7.79 | 0 | — | — |
| 1989-07-21 | $7.60 | $7.79 | 38,437 | — | — |
| 1989-07-20 | $7.60 | $7.79 | 6,562 | — | — |
| 1989-07-19 | $7.84 | $8.04 | 23,750 | — | — |
| 1989-07-18 | $7.52 | $7.71 | 11,250 | — | — |
| 1989-07-17 | $7.20 | $7.38 | 6,250 | — | — |
| 1989-07-14 | $7.36 | $7.54 | 1,250 | — | — |
| 1989-07-13 | $7.32 | $7.50 | 9,687 | — | — |
| 1989-07-12 | $7.28 | $7.46 | 6,562 | — | — |
| 1989-07-11 | $7.04 | $7.22 | 76,875 | — | — |
| 1989-07-10 | $6.88 | $7.05 | 45,000 | — | — |
| 1989-07-07 | $6.96 | $7.13 | 89,375 | — | — |
| 1989-07-06 | $6.88 | $7.05 | 5,000 | — | — |
| 1989-07-05 | $6.72 | $6.89 | 0 | — | — |
| 1989-07-03 | $6.72 | $6.89 | 2,500 | — | — |
| 1989-06-30 | $6.24 | $6.40 | 3,437 | — | — |
| 1989-06-29 | $6.64 | $6.81 | 68,750 | — | — |
| 1989-06-28 | $6.72 | $6.89 | 211,875 | — | — |
| 1989-06-27 | $6.48 | $6.64 | 3,750 | — | — |
| 1989-06-26 | $6.56 | $6.72 | 625 | — | — |
| 1989-06-23 | $6.56 | $6.72 | 937 | — | — |
| 1989-06-22 | $6.08 | $6.23 | 0 | — | — |
| 1989-06-21 | $6.08 | $6.23 | 8,125 | — | — |
| 1989-06-20 | $6.08 | $6.23 | 312 | — | — |
| 1989-06-19 | $6.40 | $6.56 | 0 | — | — |
| 1989-06-16 | $6.40 | $6.56 | 1,250 | — | — |
| 1989-06-15 | $6.64 | $6.81 | 625 | — | — |
| 1989-06-14 | $6.40 | $6.56 | 0 | — | — |
| 1989-06-13 | $6.40 | $6.56 | 40,937 | — | — |
| 1989-06-12 | $6.64 | $6.81 | 7,500 | — | — |
| 1989-06-09 | $6.40 | $6.56 | 2,187 | — | — |
| 1989-06-08 | $6.64 | $6.81 | 106,562 | — | — |
| 1989-06-07 | $6.08 | $6.23 | 15,312 | — | — |
| 1989-06-06 | $6.32 | $6.48 | 62,500 | — | — |
| 1989-06-05 | $6.24 | $6.40 | 625 | — | — |
| 1989-06-02 | $6.24 | $6.40 | 22,187 | — | — |
| 1989-06-01 | $6.08 | $6.23 | 625 | — | — |
| 1989-05-31 | $6.24 | $6.40 | 13,437 | — | — |
| 1989-05-30 | $5.92 | $6.07 | 2,812 | — | — |
| 1989-05-26 | $6.08 | $6.23 | 10,937 | — | — |
| 1989-05-25 | $6.16 | $6.31 | 195,937 | — | — |
| 1989-05-24 | $6.40 | $6.56 | 9,375 | — | — |
| 1989-05-23 | $6.08 | $6.23 | 2,500 | — | — |
| 1989-05-22 | $6.16 | $6.31 | 4,375 | — | — |
| 1989-05-19 | $6.40 | $6.56 | 2,500 | — | — |
| 1989-05-18 | $6.08 | $6.23 | 0 | — | — |
| 1989-05-17 | $6.08 | $6.23 | 2,812 | — | — |
| 1989-05-16 | $6.24 | $6.40 | 1,250 | — | — |
| 1989-05-15 | $6.16 | $6.30 | 174,687 | — | — |
| 1989-05-12 | $6.08 | $6.22 | 7,812 | — | — |
| 1989-05-11 | $6.24 | $6.38 | 0 | — | — |
| 1989-05-10 | $6.24 | $6.38 | 2,500 | — | — |
| 1989-05-09 | $6.32 | $6.46 | 312 | — | — |
| 1989-05-08 | $6.12 | $6.26 | 1,875 | — | — |
| 1989-05-05 | $6.32 | $6.46 | 110,625 | — | — |
| 1989-05-04 | $6.08 | $6.22 | 19,375 | — | — |
| 1989-05-03 | $6.16 | $6.30 | 56,250 | — | — |
| 1989-05-02 | $6.16 | $6.30 | 8,437 | — | — |
| 1989-05-01 | $6.08 | $6.22 | 9,062 | — | — |
| 1989-04-28 | $6.40 | $6.54 | 0 | — | — |
| 1989-04-27 | $6.40 | $6.54 | 3,125 | — | — |
| 1989-04-26 | $6.08 | $6.22 | 18,125 | — | — |
| 1989-04-25 | $6.56 | $6.71 | 625 | — | — |
| 1989-04-24 | $6.24 | $6.38 | 1,562 | — | — |
| 1989-04-21 | $6.24 | $6.38 | 17,500 | — | — |
| 1989-04-20 | $5.92 | $6.05 | 15,000 | — | — |
| 1989-04-19 | $6.32 | $6.46 | 1,562 | — | — |
| 1989-04-18 | $6.40 | $6.54 | 137,812 | — | — |
| 1989-04-17 | $6.32 | $6.46 | 15,937 | — | — |
| 1989-04-14 | $6.08 | $6.22 | 103,750 | — | — |
| 1989-04-13 | $6.16 | $6.30 | 0 | — | — |
| 1989-04-12 | $6.16 | $6.30 | 10,312 | — | — |
| 1989-04-11 | $6.16 | $6.30 | 1,250 | — | — |
| 1989-04-10 | $5.84 | $5.97 | 937 | — | — |
| 1989-04-07 | $5.92 | $6.05 | 8,750 | — | — |
| 1989-04-06 | $6.08 | $6.22 | 9,687 | — | — |
| 1989-04-05 | $6.40 | $6.54 | 0 | — | — |
| 1989-04-04 | $6.40 | $6.54 | 16,875 | — | — |
| 1989-04-03 | $6.24 | $6.38 | 12,500 | — | — |
| 1989-03-31 | $6.64 | $6.79 | 3,437 | — | — |
| 1989-03-30 | $6.40 | $6.54 | 0 | — | — |
| 1989-03-29 | $6.40 | $6.54 | 7,187 | — | — |
| 1989-03-28 | $6.56 | $6.71 | 0 | — | — |
| 1989-03-27 | $6.56 | $6.71 | 312 | — | — |
| 1989-03-23 | $6.72 | $6.87 | 312 | — | — |
| 1989-03-22 | $6.72 | $6.87 | 0 | — | — |
| 1989-03-21 | $6.72 | $6.87 | 0 | — | — |
| 1989-03-20 | $6.72 | $6.87 | 625 | — | — |
| 1989-03-17 | $6.40 | $6.54 | 35,000 | — | — |
| 1989-03-16 | $6.40 | $6.54 | 8,750 | — | — |
| 1989-03-15 | $6.40 | $6.54 | 0 | — | — |
| 1989-03-14 | $6.40 | $6.54 | 1,562 | — | — |
| 1989-03-13 | $6.40 | $6.54 | 9,375 | — | — |
| 1989-03-10 | $6.56 | $6.71 | 46,562 | — | — |
| 1989-03-09 | $6.56 | $6.71 | 0 | — | — |
| 1989-03-08 | $6.56 | $6.71 | 40,937 | — | — |
| 1989-03-07 | $6.56 | $6.71 | 186,875 | — | — |
| 1989-03-06 | $6.72 | $6.87 | 3,750 | — | — |
| 1989-03-03 | $6.72 | $6.87 | 32,500 | — | — |
| 1989-03-02 | $6.72 | $6.87 | 25,312 | — | — |
| 1989-03-01 | $6.56 | $6.71 | 0 | — | — |
| 1989-02-28 | $6.56 | $6.71 | 625 | — | — |
| 1989-02-27 | $6.64 | $6.79 | 10,312 | — | — |
| 1989-02-24 | $6.72 | $6.87 | 16,250 | — | — |
| 1989-02-23 | $6.68 | $6.83 | 625 | — | — |
| 1989-02-22 | $6.72 | $6.87 | 180,937 | — | — |
| 1989-02-21 | $7.00 | $7.16 | 2,500 | — | — |
| 1989-02-17 | $7.20 | $7.36 | 1,875 | — | — |
| 1989-02-16 | $6.72 | $6.87 | 5,937 | — | — |
| 1989-02-15 | $6.72 | $6.87 | 2,500 | — | — |
| 1989-02-14 | $7.04 | $7.18 | 0 | — | — |
| 1989-02-13 | $7.04 | $7.18 | 11,875 | — | — |
| 1989-02-10 | $6.72 | $6.85 | 625 | — | — |
| 1989-02-09 | $7.04 | $7.18 | 6,875 | — | — |
| 1989-02-08 | $6.72 | $6.85 | 26,562 | — | — |
| 1989-02-07 | $6.56 | $6.69 | 121,562 | — | — |
| 1989-02-06 | $6.44 | $6.57 | 78,750 | — | — |
| 1989-02-03 | $7.52 | $7.67 | 3,125 | — | — |
| 1989-02-02 | $7.84 | $8.00 | 1,250 | — | — |
| 1989-02-01 | $7.36 | $7.51 | 2,500 | — | — |
| 1989-01-31 | $7.68 | $7.83 | 20,312 | — | — |
| 1989-01-30 | $7.68 | $7.83 | 0 | — | — |
| 1989-01-27 | $7.68 | $7.83 | 7,500 | — | — |
| 1989-01-26 | $7.44 | $7.59 | 3,750 | — | — |
| 1989-01-25 | $7.44 | $7.59 | 2,187 | — | — |
| 1989-01-24 | $7.44 | $7.59 | 0 | — | — |
| 1989-01-23 | $7.44 | $7.59 | 10,937 | — | — |
| 1989-01-20 | $8.00 | $8.16 | 312 | — | — |
| 1989-01-19 | $7.96 | $8.12 | 6,875 | — | — |
| 1989-01-18 | $7.52 | $7.67 | 7,812 | — | — |
| 1989-01-17 | $7.36 | $7.51 | 0 | — | — |
| 1989-01-16 | $7.36 | $7.51 | 0 | — | — |
| 1989-01-13 | $7.36 | $7.51 | 4,375 | — | — |
| 1989-01-12 | $7.76 | $7.92 | 1,875 | — | — |
| 1989-01-11 | $7.20 | $7.34 | 0 | — | — |
| 1989-01-10 | $7.20 | $7.34 | 625 | — | — |
| 1989-01-09 | $7.20 | $7.34 | 44,062 | — | — |
| 1989-01-06 | $7.44 | $7.59 | 1,250 | — | — |
| 1989-01-05 | $7.36 | $7.51 | 27,812 | — | — |
| 1989-01-04 | $7.20 | $7.34 | 937 | — | — |
| 1989-01-03 | $7.36 | $7.51 | 6,250 | — | — |