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 | $6.31 | $7.15 | 4,200 | — | — |
| 1989-12-28 | $6.19 | $7.01 | 1,400 | — | — |
| 1989-12-27 | $6.19 | $7.01 | 800 | — | — |
| 1989-12-26 | $6.19 | $7.01 | 3,800 | — | — |
| 1989-12-22 | $6.25 | $7.08 | 5,400 | — | — |
| 1989-12-21 | $6.50 | $7.36 | 7,000 | — | — |
| 1989-12-20 | $6.50 | $7.36 | 7,600 | — | — |
| 1989-12-19 | $6.56 | $7.43 | 42,400 | — | — |
| 1989-12-18 | $6.31 | $7.15 | 32,600 | — | — |
| 1989-12-15 | $6.13 | $6.93 | 8,000 | — | — |
| 1989-12-14 | $6.19 | $7.01 | 183,800 | — | — |
| 1989-12-13 | $6.25 | $7.08 | 13,400 | — | — |
| 1989-12-12 | $6.25 | $7.08 | 28,400 | — | — |
| 1989-12-11 | $6.25 | $7.08 | 26,800 | — | — |
| 1989-12-08 | $6.25 | $7.08 | 0 | — | — |
| 1989-12-07 | $6.25 | $7.08 | 1,000 | — | — |
| 1989-12-06 | $6.13 | $6.93 | 17,800 | — | — |
| 1989-12-05 | $6.19 | $7.01 | 213,200 | — | — |
| 1989-12-04 | $6.38 | $7.22 | 97,200 | — | — |
| 1989-12-01 | $6.19 | $7.01 | 11,600 | — | — |
| 1989-11-30 | $6.19 | $7.01 | 2,000 | — | — |
| 1989-11-29 | $6.13 | $6.93 | 3,000 | — | — |
| 1989-11-28 | $6.25 | $7.08 | 15,200 | — | — |
| 1989-11-27 | $6.19 | $7.01 | 1,800 | — | — |
| 1989-11-24 | $6.13 | $6.93 | 800 | — | — |
| 1989-11-22 | $6.06 | $6.86 | 400 | — | — |
| 1989-11-21 | $6.06 | $6.86 | 8,800 | — | — |
| 1989-11-20 | $6.25 | $7.08 | 200 | — | — |
| 1989-11-17 | $6.25 | $7.08 | 5,600 | — | — |
| 1989-11-16 | $6.19 | $7.01 | 200 | — | — |
| 1989-11-15 | $6.19 | $7.01 | 1,400 | — | — |
| 1989-11-14 | $6.31 | $7.15 | 11,600 | — | — |
| 1989-11-13 | $6.31 | $7.15 | 1,000 | — | — |
| 1989-11-10 | $6.44 | $7.29 | 0 | — | — |
| 1989-11-09 | $6.44 | $7.29 | 200 | — | — |
| 1989-11-08 | $6.50 | $7.29 | 5,200 | — | — |
| 1989-11-07 | $6.44 | $7.22 | 1,000 | — | — |
| 1989-11-06 | $6.38 | $7.15 | 1,200 | — | — |
| 1989-11-03 | $6.25 | $7.01 | 400 | — | — |
| 1989-11-02 | $6.31 | $7.08 | 13,400 | — | — |
| 1989-11-01 | $6.50 | $7.29 | 200 | — | — |
| 1989-10-31 | $6.56 | $7.36 | 25,800 | — | — |
| 1989-10-30 | $6.44 | $7.22 | 1,200 | — | — |
| 1989-10-27 | $6.50 | $7.29 | 16,800 | — | — |
| 1989-10-26 | $6.50 | $7.29 | 32,200 | — | — |
| 1989-10-25 | $6.44 | $7.22 | 8,400 | — | — |
| 1989-10-24 | $6.44 | $7.22 | 3,600 | — | — |
| 1989-10-23 | $6.44 | $7.22 | 25,400 | — | — |
| 1989-10-20 | $6.44 | $7.22 | 2,600 | — | — |
| 1989-10-19 | $6.44 | $7.22 | 1,600 | — | — |
| 1989-10-18 | $6.44 | $7.22 | 600 | — | — |
| 1989-10-17 | $6.44 | $7.22 | 18,800 | — | — |
| 1989-10-16 | $6.38 | $7.15 | 12,400 | — | — |
| 1989-10-13 | $6.44 | $7.22 | 14,000 | — | — |
| 1989-10-12 | $6.50 | $7.29 | 200 | — | — |
| 1989-10-11 | $6.50 | $7.29 | 1,600 | — | — |
| 1989-10-10 | $6.38 | $7.15 | 4,200 | — | — |
| 1989-10-09 | $6.38 | $7.15 | 400 | — | — |
| 1989-10-06 | $6.44 | $7.22 | 20,800 | — | — |
| 1989-10-05 | $6.31 | $7.08 | 4,200 | — | — |
| 1989-10-04 | $6.25 | $7.01 | 400 | — | — |
| 1989-10-03 | $6.19 | $6.94 | 4,000 | — | — |
| 1989-10-02 | $6.31 | $7.08 | 1,600 | — | — |
| 1989-09-29 | $6.19 | $6.94 | 0 | — | — |
| 1989-09-28 | $6.19 | $6.94 | 200 | — | — |
| 1989-09-27 | $6.31 | $7.08 | 6,400 | — | — |
| 1989-09-26 | $6.31 | $7.08 | 7,000 | — | — |
| 1989-09-25 | $6.19 | $6.94 | 44,000 | — | — |
| 1989-09-22 | $6.19 | $6.94 | 0 | — | — |
| 1989-09-21 | $6.19 | $6.94 | 23,800 | — | — |
| 1989-09-20 | $6.31 | $7.08 | 2,600 | — | — |
| 1989-09-19 | $6.31 | $7.08 | 7,000 | — | — |
| 1989-09-18 | $6.13 | $6.87 | 11,000 | — | — |
| 1989-09-15 | $6.25 | $7.01 | 800 | — | — |
| 1989-09-14 | $6.38 | $7.15 | 30,200 | — | — |
| 1989-09-13 | $6.38 | $7.15 | 8,000 | — | — |
| 1989-09-12 | $6.38 | $7.15 | 2,400 | — | — |
| 1989-09-11 | $6.38 | $7.15 | 9,600 | — | — |
| 1989-09-08 | $6.38 | $7.15 | 27,600 | — | — |
| 1989-09-07 | $6.19 | $6.94 | 90,000 | — | — |
| 1989-09-06 | $6.13 | $6.87 | 26,600 | — | — |
| 1989-09-05 | $6.19 | $6.94 | 122,400 | — | — |
| 1989-09-01 | $6.25 | $7.01 | 22,000 | — | — |
| 1989-08-31 | $6.25 | $7.01 | 14,200 | — | — |
| 1989-08-30 | $6.19 | $6.94 | 0 | — | — |
| 1989-08-29 | $6.19 | $6.94 | 1,200 | — | — |
| 1989-08-28 | $6.19 | $6.94 | 4,000 | — | — |
| 1989-08-25 | $6.38 | $7.15 | 24,600 | — | — |
| 1989-08-24 | $6.38 | $7.15 | 21,400 | — | — |
| 1989-08-23 | $6.56 | $7.36 | 24,200 | — | — |
| 1989-08-22 | $6.25 | $7.01 | 17,600 | — | — |
| 1989-08-21 | $6.19 | $6.94 | 15,000 | — | — |
| 1989-08-18 | $6.00 | $6.73 | 31,400 | — | — |
| 1989-08-17 | $6.06 | $6.80 | 36,400 | — | — |
| 1989-08-16 | $6.06 | $6.80 | 52,400 | — | — |
| 1989-08-15 | $5.94 | $6.66 | 2,000 | — | — |
| 1989-08-14 | $6.00 | $6.73 | 400 | — | — |
| 1989-08-11 | $5.94 | $6.66 | 2,600 | — | — |
| 1989-08-10 | $5.88 | $6.59 | 1,200 | — | — |
| 1989-08-09 | $6.06 | $6.80 | 400 | — | — |
| 1989-08-08 | $6.25 | $6.94 | 12,800 | — | — |
| 1989-08-07 | $6.25 | $6.94 | 12,800 | — | — |
| 1989-08-04 | $6.00 | $6.66 | 6,000 | — | — |
| 1989-08-03 | $6.13 | $6.80 | 1,000 | — | — |
| 1989-08-02 | $6.00 | $6.66 | 0 | — | — |
| 1989-08-01 | $6.00 | $6.66 | 5,200 | — | — |
| 1989-07-31 | $6.13 | $6.80 | 1,000 | — | — |
| 1989-07-28 | $6.19 | $6.87 | 3,000 | — | — |
| 1989-07-27 | $6.13 | $6.80 | 4,600 | — | — |
| 1989-07-26 | $6.06 | $6.73 | 2,200 | — | — |
| 1989-07-25 | $6.13 | $6.80 | 9,000 | — | — |
| 1989-07-24 | $6.13 | $6.80 | 600 | — | — |
| 1989-07-21 | $6.25 | $6.94 | 2,200 | — | — |
| 1989-07-20 | $6.13 | $6.80 | 4,600 | — | — |
| 1989-07-19 | $6.06 | $6.73 | 10,600 | — | — |
| 1989-07-18 | $5.94 | $6.59 | 22,800 | — | — |
| 1989-07-17 | $5.88 | $6.52 | 2,200 | — | — |
| 1989-07-14 | $5.81 | $6.45 | 9,200 | — | — |
| 1989-07-13 | $5.75 | $6.38 | 4,000 | — | — |
| 1989-07-12 | $5.75 | $6.38 | 15,000 | — | — |
| 1989-07-11 | $5.88 | $6.52 | 6,200 | — | — |
| 1989-07-10 | $5.94 | $6.59 | 6,800 | — | — |
| 1989-07-07 | $6.00 | $6.66 | 7,200 | — | — |
| 1989-07-06 | $6.00 | $6.66 | 7,800 | — | — |
| 1989-07-05 | $6.06 | $6.73 | 200 | — | — |
| 1989-07-03 | $6.13 | $6.80 | 2,400 | — | — |
| 1989-06-30 | $6.13 | $6.80 | 5,600 | — | — |
| 1989-06-29 | $6.19 | $6.87 | 24,200 | — | — |
| 1989-06-28 | $6.69 | $7.42 | 16,000 | — | — |
| 1989-06-27 | $6.25 | $6.94 | 29,200 | — | — |
| 1989-06-26 | $6.13 | $6.80 | 12,400 | — | — |
| 1989-06-23 | $6.06 | $6.73 | 3,400 | — | — |
| 1989-06-22 | $6.13 | $6.80 | 10,400 | — | — |
| 1989-06-21 | $6.19 | $6.87 | 800 | — | — |
| 1989-06-20 | $6.19 | $6.87 | 16,000 | — | — |
| 1989-06-19 | $6.06 | $6.73 | 3,400 | — | — |
| 1989-06-16 | $6.00 | $6.66 | 5,200 | — | — |
| 1989-06-15 | $6.00 | $6.66 | 800 | — | — |
| 1989-06-14 | $6.00 | $6.66 | 11,200 | — | — |
| 1989-06-13 | $6.00 | $6.66 | 63,000 | — | — |
| 1989-06-12 | $5.94 | $6.59 | 8,200 | — | — |
| 1989-06-09 | $5.81 | $6.45 | 5,000 | — | — |
| 1989-06-08 | $5.75 | $6.38 | 2,600 | — | — |
| 1989-06-07 | $5.88 | $6.52 | 0 | — | — |
| 1989-06-06 | $5.88 | $6.52 | 7,800 | — | — |
| 1989-06-05 | $5.75 | $6.38 | 1,000 | — | — |
| 1989-06-02 | $5.81 | $6.45 | 1,000 | — | — |
| 1989-06-01 | $5.88 | $6.52 | 61,800 | — | — |
| 1989-05-31 | $5.75 | $6.38 | 0 | — | — |
| 1989-05-30 | $5.75 | $6.38 | 8,600 | — | — |
| 1989-05-26 | $5.63 | $6.24 | 1,400 | — | — |
| 1989-05-25 | $5.69 | $6.31 | 800 | — | — |
| 1989-05-24 | $5.69 | $6.31 | 2,400 | — | — |
| 1989-05-23 | $5.75 | $6.38 | 800 | — | — |
| 1989-05-22 | $5.75 | $6.38 | 600 | — | — |
| 1989-05-19 | $5.75 | $6.38 | 56,800 | — | — |
| 1989-05-18 | $5.75 | $6.38 | 1,000 | — | — |
| 1989-05-17 | $5.69 | $6.31 | 9,600 | — | — |
| 1989-05-16 | $5.81 | $6.45 | 1,400 | — | — |
| 1989-05-15 | $5.81 | $6.45 | 3,000 | — | — |
| 1989-05-12 | $5.75 | $6.38 | 200 | — | — |
| 1989-05-11 | $5.75 | $6.38 | 29,000 | — | — |
| 1989-05-10 | $5.88 | $6.52 | 11,600 | — | — |
| 1989-05-09 | $5.81 | $6.45 | 8,200 | — | — |
| 1989-05-08 | $5.75 | $6.31 | 44,200 | — | — |
| 1989-05-05 | $5.69 | $6.25 | 50,200 | — | — |
| 1989-05-04 | $5.63 | $6.18 | 22,400 | — | — |
| 1989-05-03 | $5.63 | $6.18 | 33,200 | — | — |
| 1989-05-02 | $5.63 | $6.18 | 23,200 | — | — |
| 1989-05-01 | $5.56 | $6.11 | 37,400 | — | — |
| 1989-04-28 | $5.69 | $6.25 | 10,800 | — | — |
| 1989-04-27 | $5.69 | $6.25 | 400 | — | — |
| 1989-04-26 | $5.56 | $6.11 | 12,000 | — | — |
| 1989-04-25 | $5.69 | $6.25 | 400 | — | — |
| 1989-04-24 | $5.69 | $6.25 | 0 | — | — |
| 1989-04-21 | $5.69 | $6.25 | 2,000 | — | — |
| 1989-04-20 | $5.63 | $6.18 | 17,000 | — | — |
| 1989-04-19 | $5.69 | $6.25 | 31,400 | — | — |
| 1989-04-18 | $5.69 | $6.25 | 400 | — | — |
| 1989-04-17 | $5.69 | $6.25 | 3,800 | — | — |
| 1989-04-14 | $5.63 | $6.18 | 7,800 | — | — |
| 1989-04-13 | $5.69 | $6.25 | 0 | — | — |
| 1989-04-12 | $5.69 | $6.25 | 1,200 | — | — |
| 1989-04-11 | $5.69 | $6.25 | 14,200 | — | — |
| 1989-04-10 | $5.69 | $6.25 | 0 | — | — |
| 1989-04-07 | $5.69 | $6.25 | 1,000 | — | — |
| 1989-04-06 | $5.75 | $6.31 | 9,200 | — | — |
| 1989-04-05 | $5.63 | $6.18 | 28,600 | — | — |
| 1989-04-04 | $5.69 | $6.25 | 13,600 | — | — |
| 1989-04-03 | $5.69 | $6.25 | 97,200 | — | — |
| 1989-03-31 | $5.44 | $5.97 | 4,400 | — | — |
| 1989-03-30 | $5.50 | $6.04 | 158,000 | — | — |
| 1989-03-29 | $5.50 | $6.04 | 5,800 | — | — |
| 1989-03-28 | $5.63 | $6.18 | 14,400 | — | — |
| 1989-03-27 | $5.56 | $6.11 | 2,000 | — | — |
| 1989-03-23 | $5.44 | $5.97 | 10,600 | — | — |
| 1989-03-22 | $5.63 | $6.18 | 2,600 | — | — |
| 1989-03-21 | $5.69 | $6.25 | 1,200 | — | — |
| 1989-03-20 | $5.63 | $6.18 | 200,200 | — | — |
| 1989-03-17 | $5.69 | $6.25 | 400 | — | — |
| 1989-03-16 | $5.75 | $6.31 | 400 | — | — |
| 1989-03-15 | $5.75 | $6.31 | 0 | — | — |
| 1989-03-14 | $5.75 | $6.31 | 18,600 | — | — |
| 1989-03-13 | $5.81 | $6.38 | 2,800 | — | — |
| 1989-03-10 | $5.81 | $6.38 | 1,000 | — | — |
| 1989-03-09 | $5.81 | $6.38 | 3,000 | — | — |
| 1989-03-08 | $5.88 | $6.45 | 78,000 | — | — |
| 1989-03-07 | $5.81 | $6.38 | 0 | — | — |
| 1989-03-06 | $5.81 | $6.38 | 10,000 | — | — |
| 1989-03-03 | $5.88 | $6.45 | 52,400 | — | — |
| 1989-03-02 | $5.88 | $6.45 | 400 | — | — |
| 1989-03-01 | $5.88 | $6.45 | 4,800 | — | — |
| 1989-02-28 | $6.00 | $6.59 | 161,600 | — | — |
| 1989-02-27 | $5.88 | $6.45 | 5,800 | — | — |
| 1989-02-24 | $5.94 | $6.52 | 1,800 | — | — |
| 1989-02-23 | $5.94 | $6.52 | 3,400 | — | — |
| 1989-02-22 | $5.94 | $6.52 | 400 | — | — |
| 1989-02-21 | $5.94 | $6.52 | 200 | — | — |
| 1989-02-17 | $5.94 | $6.52 | 2,800 | — | — |
| 1989-02-16 | $5.94 | $6.52 | 1,200 | — | — |
| 1989-02-15 | $5.94 | $6.52 | 1,200 | — | — |
| 1989-02-14 | $6.06 | $6.66 | 17,000 | — | — |
| 1989-02-13 | $5.88 | $6.45 | 5,800 | — | — |
| 1989-02-10 | $6.00 | $6.59 | 15,000 | — | — |
| 1989-02-09 | $5.94 | $6.52 | 8,000 | — | — |
| 1989-02-08 | $5.81 | $6.31 | 7,800 | — | — |
| 1989-02-07 | $5.75 | $6.25 | 66,400 | — | — |
| 1989-02-06 | $5.75 | $6.25 | 800 | — | — |
| 1989-02-03 | $5.69 | $6.18 | 600 | — | — |
| 1989-02-02 | $5.63 | $6.11 | 8,000 | — | — |
| 1989-02-01 | $5.69 | $6.18 | 2,800 | — | — |
| 1989-01-31 | $5.69 | $6.18 | 1,800 | — | — |
| 1989-01-30 | $5.81 | $6.31 | 2,600 | — | — |
| 1989-01-27 | $5.56 | $6.04 | 3,000 | — | — |
| 1989-01-26 | $5.63 | $6.11 | 4,000 | — | — |
| 1989-01-25 | $5.63 | $6.11 | 3,000 | — | — |
| 1989-01-24 | $5.56 | $6.04 | 600 | — | — |
| 1989-01-23 | $5.50 | $5.97 | 600 | — | — |
| 1989-01-20 | $5.50 | $5.97 | 6,400 | — | — |
| 1989-01-19 | $5.50 | $5.97 | 3,400 | — | — |
| 1989-01-18 | $5.50 | $5.97 | 26,000 | — | — |
| 1989-01-17 | $5.56 | $6.04 | 12,800 | — | — |
| 1989-01-16 | $5.56 | $6.04 | 4,800 | — | — |
| 1989-01-13 | $5.75 | $6.25 | 10,000 | — | — |
| 1989-01-12 | $5.75 | $6.25 | 15,400 | — | — |
| 1989-01-11 | $5.75 | $6.25 | 4,600 | — | — |
| 1989-01-10 | $5.75 | $6.25 | 800 | — | — |
| 1989-01-09 | $5.75 | $6.25 | 11,600 | — | — |
| 1989-01-06 | $5.63 | $6.11 | 4,800 | — | — |
| 1989-01-05 | $5.63 | $6.11 | 22,800 | — | — |
| 1989-01-04 | $5.50 | $5.97 | 27,200 | — | — |
| 1989-01-03 | $5.38 | $5.84 | 33,800 | — | — |