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
- 1980-10-24 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 | $9.79 | 132,800 | — | — |
| 1989-12-28 | $6.13 | $9.41 | 36,700 | — | — |
| 1989-12-27 | $6.13 | $9.41 | 72,200 | — | — |
| 1989-12-26 | $5.88 | $9.03 | 22,000 | — | — |
| 1989-12-22 | $6.00 | $9.22 | 101,400 | — | — |
| 1989-12-21 | $5.88 | $8.94 | 31,800 | — | — |
| 1989-12-20 | $6.00 | $9.13 | 98,000 | — | — |
| 1989-12-19 | $5.75 | $8.75 | 25,000 | — | — |
| 1989-12-18 | $5.75 | $8.75 | 27,300 | — | — |
| 1989-12-15 | $5.75 | $8.75 | 18,800 | — | — |
| 1989-12-14 | $5.75 | $8.75 | 53,100 | — | — |
| 1989-12-13 | $5.75 | $8.75 | 5,300 | — | — |
| 1989-12-12 | $5.75 | $8.75 | 21,700 | — | — |
| 1989-12-11 | $5.75 | $8.75 | 89,300 | — | — |
| 1989-12-08 | $5.63 | $8.56 | 17,700 | — | — |
| 1989-12-07 | $5.63 | $8.56 | 9,900 | — | — |
| 1989-12-06 | $5.63 | $8.56 | 66,000 | — | — |
| 1989-12-05 | $5.75 | $8.75 | 6,400 | — | — |
| 1989-12-04 | $5.75 | $8.75 | 22,200 | — | — |
| 1989-12-01 | $5.88 | $8.94 | 41,000 | — | — |
| 1989-11-30 | $5.75 | $8.75 | 72,500 | — | — |
| 1989-11-29 | $5.63 | $8.56 | 5,400 | — | — |
| 1989-11-28 | $5.63 | $8.56 | 28,700 | — | — |
| 1989-11-27 | $5.63 | $8.56 | 20,400 | — | — |
| 1989-11-24 | $5.63 | $8.56 | 7,800 | — | — |
| 1989-11-22 | $5.63 | $8.50 | 14,200 | — | — |
| 1989-11-21 | $5.63 | $8.50 | 36,100 | — | — |
| 1989-11-20 | $5.63 | $8.50 | 7,900 | — | — |
| 1989-11-17 | $5.63 | $8.50 | 31,300 | — | — |
| 1989-11-16 | $5.63 | $8.50 | 7,800 | — | — |
| 1989-11-15 | $5.63 | $8.50 | 31,900 | — | — |
| 1989-11-14 | $5.63 | $8.50 | 11,900 | — | — |
| 1989-11-13 | $5.63 | $8.50 | 8,500 | — | — |
| 1989-11-10 | $5.63 | $8.50 | 13,000 | — | — |
| 1989-11-09 | $5.63 | $8.50 | 39,700 | — | — |
| 1989-11-08 | $5.63 | $8.50 | 15,700 | — | — |
| 1989-11-07 | $5.63 | $8.50 | 16,200 | — | — |
| 1989-11-06 | $5.63 | $8.50 | 8,300 | — | — |
| 1989-11-03 | $5.63 | $8.50 | 20,100 | — | — |
| 1989-11-02 | $5.63 | $8.50 | 13,500 | — | — |
| 1989-11-01 | $5.63 | $8.50 | 86,200 | — | — |
| 1989-10-31 | $5.75 | $8.69 | 14,600 | — | — |
| 1989-10-30 | $5.63 | $8.50 | 40,400 | — | — |
| 1989-10-27 | $5.63 | $8.50 | 100,700 | — | — |
| 1989-10-26 | $5.63 | $8.50 | 161,800 | — | — |
| 1989-10-25 | $5.63 | $8.50 | 6,200 | — | — |
| 1989-10-24 | $5.75 | $8.64 | 53,900 | — | — |
| 1989-10-23 | $5.63 | $8.45 | 18,400 | — | — |
| 1989-10-20 | $5.63 | $8.45 | 5,200 | — | — |
| 1989-10-19 | $5.75 | $8.64 | 8,600 | — | — |
| 1989-10-18 | $5.75 | $8.64 | 11,500 | — | — |
| 1989-10-17 | $5.63 | $8.45 | 12,200 | — | — |
| 1989-10-16 | $5.50 | $8.26 | 44,300 | — | — |
| 1989-10-13 | $5.75 | $8.64 | 55,700 | — | — |
| 1989-10-12 | $5.88 | $8.82 | 10,500 | — | — |
| 1989-10-11 | $5.88 | $8.82 | 7,300 | — | — |
| 1989-10-10 | $5.88 | $8.82 | 83,000 | — | — |
| 1989-10-09 | $5.63 | $8.45 | 20,500 | — | — |
| 1989-10-06 | $5.63 | $8.45 | 23,700 | — | — |
| 1989-10-05 | $5.75 | $8.64 | 33,800 | — | — |
| 1989-10-04 | $5.63 | $8.45 | 7,200 | — | — |
| 1989-10-03 | $5.63 | $8.45 | 3,800 | — | — |
| 1989-10-02 | $5.50 | $8.26 | 2,900 | — | — |
| 1989-09-29 | $5.50 | $8.26 | 1,100 | — | — |
| 1989-09-28 | $5.50 | $8.26 | 34,400 | — | — |
| 1989-09-27 | $5.63 | $8.45 | 13,100 | — | — |
| 1989-09-26 | $5.50 | $8.26 | 13,500 | — | — |
| 1989-09-25 | $5.50 | $8.26 | 9,000 | — | — |
| 1989-09-22 | $5.63 | $8.40 | 20,800 | — | — |
| 1989-09-21 | $5.75 | $8.58 | 14,000 | — | — |
| 1989-09-20 | $5.63 | $8.40 | 30,100 | — | — |
| 1989-09-19 | $5.75 | $8.58 | 12,200 | — | — |
| 1989-09-18 | $5.75 | $8.58 | 8,200 | — | — |
| 1989-09-15 | $5.63 | $8.40 | 20,000 | — | — |
| 1989-09-14 | $5.63 | $8.40 | 78,700 | — | — |
| 1989-09-13 | $5.50 | $8.21 | 6,200 | — | — |
| 1989-09-12 | $5.50 | $8.21 | 33,000 | — | — |
| 1989-09-11 | $5.63 | $8.40 | 7,400 | — | — |
| 1989-09-08 | $5.50 | $8.21 | 7,600 | — | — |
| 1989-09-07 | $5.50 | $8.21 | 29,100 | — | — |
| 1989-09-06 | $5.50 | $8.21 | 19,500 | — | — |
| 1989-09-05 | $5.50 | $8.21 | 2,800 | — | — |
| 1989-09-01 | $5.50 | $8.21 | 28,000 | — | — |
| 1989-08-31 | $5.38 | $8.02 | 31,000 | — | — |
| 1989-08-30 | $5.50 | $8.21 | 34,700 | — | — |
| 1989-08-29 | $5.38 | $8.02 | 20,700 | — | — |
| 1989-08-28 | $5.25 | $7.84 | 9,500 | — | — |
| 1989-08-25 | $5.25 | $7.84 | 11,000 | — | — |
| 1989-08-24 | $5.25 | $7.78 | 15,800 | — | — |
| 1989-08-23 | $5.25 | $7.78 | 7,200 | — | — |
| 1989-08-22 | $5.13 | $7.59 | 8,200 | — | — |
| 1989-08-21 | $5.13 | $7.59 | 5,200 | — | — |
| 1989-08-18 | $5.25 | $7.78 | 59,700 | — | — |
| 1989-08-17 | $5.25 | $7.78 | 24,500 | — | — |
| 1989-08-16 | $5.25 | $7.78 | 23,900 | — | — |
| 1989-08-15 | $5.25 | $7.78 | 53,200 | — | — |
| 1989-08-14 | $5.25 | $7.78 | 8,600 | — | — |
| 1989-08-11 | $5.25 | $7.78 | 12,300 | — | — |
| 1989-08-10 | $5.25 | $7.78 | 9,100 | — | — |
| 1989-08-09 | $5.25 | $7.78 | 12,100 | — | — |
| 1989-08-08 | $5.25 | $7.78 | 35,500 | — | — |
| 1989-08-07 | $5.38 | $7.96 | 6,000 | — | — |
| 1989-08-04 | $5.38 | $7.96 | 21,300 | — | — |
| 1989-08-03 | $5.38 | $7.96 | 13,400 | — | — |
| 1989-08-02 | $5.25 | $7.78 | 8,800 | — | — |
| 1989-08-01 | $5.25 | $7.78 | 13,900 | — | — |
| 1989-07-31 | $5.38 | $7.96 | 2,500 | — | — |
| 1989-07-28 | $5.38 | $7.96 | 9,600 | — | — |
| 1989-07-27 | $5.38 | $7.96 | 14,000 | — | — |
| 1989-07-26 | $5.38 | $7.96 | 10,500 | — | — |
| 1989-07-25 | $5.38 | $7.96 | 52,000 | — | — |
| 1989-07-24 | $5.25 | $7.71 | 13,400 | — | — |
| 1989-07-21 | $5.38 | $7.90 | 68,200 | — | — |
| 1989-07-20 | $5.38 | $7.90 | 18,300 | — | — |
| 1989-07-19 | $5.38 | $7.90 | 14,300 | — | — |
| 1989-07-18 | $5.38 | $7.90 | 14,900 | — | — |
| 1989-07-17 | $5.50 | $8.08 | 6,300 | — | — |
| 1989-07-14 | $5.50 | $8.08 | 8,000 | — | — |
| 1989-07-13 | $5.25 | $7.71 | 22,400 | — | — |
| 1989-07-12 | $5.38 | $7.90 | 20,500 | — | — |
| 1989-07-11 | $5.25 | $7.71 | 9,600 | — | — |
| 1989-07-10 | $5.25 | $7.71 | 3,800 | — | — |
| 1989-07-07 | $5.38 | $7.90 | 8,700 | — | — |
| 1989-07-06 | $5.25 | $7.71 | 10,800 | — | — |
| 1989-07-05 | $5.25 | $7.71 | 16,600 | — | — |
| 1989-07-03 | $5.38 | $7.90 | 2,700 | — | — |
| 1989-06-30 | $5.25 | $7.71 | 10,600 | — | — |
| 1989-06-29 | $5.25 | $7.71 | 256,700 | — | — |
| 1989-06-28 | $5.38 | $7.90 | 11,100 | — | — |
| 1989-06-27 | $5.25 | $7.71 | 5,600 | — | — |
| 1989-06-26 | $5.25 | $7.71 | 211,500 | — | — |
| 1989-06-23 | $5.38 | $7.84 | 14,800 | — | — |
| 1989-06-22 | $5.38 | $7.84 | 14,300 | — | — |
| 1989-06-21 | $5.38 | $7.84 | 11,400 | — | — |
| 1989-06-20 | $5.38 | $7.84 | 8,700 | — | — |
| 1989-06-19 | $5.38 | $7.84 | 19,400 | — | — |
| 1989-06-16 | $5.25 | $7.66 | 9,400 | — | — |
| 1989-06-15 | $5.25 | $7.66 | 5,000 | — | — |
| 1989-06-14 | $5.25 | $7.66 | 17,100 | — | — |
| 1989-06-13 | $5.25 | $7.66 | 18,800 | — | — |
| 1989-06-12 | $5.38 | $7.84 | 20,700 | — | — |
| 1989-06-09 | $5.25 | $7.66 | 4,600 | — | — |
| 1989-06-08 | $5.38 | $7.84 | 10,900 | — | — |
| 1989-06-07 | $5.50 | $8.02 | 19,200 | — | — |
| 1989-06-06 | $5.38 | $7.84 | 12,800 | — | — |
| 1989-06-05 | $5.50 | $8.02 | 4,300 | — | — |
| 1989-06-02 | $5.50 | $8.02 | 27,000 | — | — |
| 1989-06-01 | $5.50 | $8.02 | 17,200 | — | — |
| 1989-05-31 | $5.50 | $8.02 | 20,300 | — | — |
| 1989-05-30 | $5.38 | $7.84 | 9,100 | — | — |
| 1989-05-26 | $5.38 | $7.84 | 6,500 | — | — |
| 1989-05-25 | $5.38 | $7.84 | 8,300 | — | — |
| 1989-05-24 | $5.50 | $8.02 | 64,300 | — | — |
| 1989-05-23 | $5.63 | $8.14 | 22,600 | — | — |
| 1989-05-22 | $5.50 | $7.96 | 13,900 | — | — |
| 1989-05-19 | $5.63 | $8.14 | 8,500 | — | — |
| 1989-05-18 | $5.50 | $7.96 | 6,400 | — | — |
| 1989-05-17 | $5.63 | $8.14 | 10,600 | — | — |
| 1989-05-16 | $5.50 | $7.96 | 9,900 | — | — |
| 1989-05-15 | $5.50 | $7.96 | 10,200 | — | — |
| 1989-05-12 | $5.63 | $8.14 | 5,900 | — | — |
| 1989-05-11 | $5.63 | $8.14 | 185,700 | — | — |
| 1989-05-10 | $5.75 | $8.32 | 46,500 | — | — |
| 1989-05-09 | $5.75 | $8.32 | 10,600 | — | — |
| 1989-05-08 | $5.63 | $8.14 | 1,200 | — | — |
| 1989-05-05 | $5.63 | $8.14 | 5,600 | — | — |
| 1989-05-04 | $5.63 | $8.14 | 37,800 | — | — |
| 1989-05-03 | $5.75 | $8.32 | 19,500 | — | — |
| 1989-05-02 | $5.75 | $8.32 | 37,700 | — | — |
| 1989-05-01 | $5.75 | $8.32 | 5,100 | — | — |
| 1989-04-28 | $5.88 | $8.51 | 28,600 | — | — |
| 1989-04-27 | $6.00 | $8.69 | 10,700 | — | — |
| 1989-04-26 | $6.00 | $8.69 | 50,900 | — | — |
| 1989-04-25 | $6.00 | $8.69 | 58,500 | — | — |
| 1989-04-24 | $5.88 | $8.51 | 53,600 | — | — |
| 1989-04-21 | $5.88 | $8.45 | 32,400 | — | — |
| 1989-04-20 | $5.63 | $8.09 | 48,700 | — | — |
| 1989-04-19 | $5.50 | $7.91 | 32,700 | — | — |
| 1989-04-18 | $5.50 | $7.91 | 9,500 | — | — |
| 1989-04-17 | $5.50 | $7.91 | 8,000 | — | — |
| 1989-04-14 | $5.50 | $7.91 | 13,700 | — | — |
| 1989-04-13 | $5.50 | $7.91 | 42,000 | — | — |
| 1989-04-12 | $5.38 | $7.73 | 6,600 | — | — |
| 1989-04-11 | $5.38 | $7.73 | 15,100 | — | — |
| 1989-04-10 | $5.38 | $7.73 | 19,200 | — | — |
| 1989-04-07 | $5.38 | $7.73 | 10,300 | — | — |
| 1989-04-06 | $5.38 | $7.73 | 13,900 | — | — |
| 1989-04-05 | $5.38 | $7.73 | 11,400 | — | — |
| 1989-04-04 | $5.50 | $7.91 | 24,800 | — | — |
| 1989-04-03 | $5.50 | $7.91 | 11,600 | — | — |
| 1989-03-31 | $5.75 | $8.27 | 46,000 | — | — |
| 1989-03-30 | $5.50 | $7.91 | 16,700 | — | — |
| 1989-03-29 | $5.25 | $7.55 | 4,200 | — | — |
| 1989-03-28 | $5.25 | $7.55 | 8,300 | — | — |
| 1989-03-27 | $5.25 | $7.55 | 21,300 | — | — |
| 1989-03-23 | $5.38 | $7.68 | 7,800 | — | — |
| 1989-03-22 | $5.38 | $7.68 | 19,700 | — | — |
| 1989-03-21 | $5.38 | $7.68 | 4,200 | — | — |
| 1989-03-20 | $5.38 | $7.68 | 5,900 | — | — |
| 1989-03-17 | $5.38 | $7.68 | 6,500 | — | — |
| 1989-03-16 | $5.50 | $7.86 | 22,100 | — | — |
| 1989-03-15 | $5.50 | $7.86 | 13,300 | — | — |
| 1989-03-14 | $5.38 | $7.68 | 8,200 | — | — |
| 1989-03-13 | $5.50 | $7.86 | 12,000 | — | — |
| 1989-03-10 | $5.63 | $8.04 | 43,900 | — | — |
| 1989-03-09 | $5.25 | $7.50 | 32,500 | — | — |
| 1989-03-08 | $5.25 | $7.50 | 20,000 | — | — |
| 1989-03-07 | $5.25 | $7.50 | 3,600 | — | — |
| 1989-03-06 | $5.13 | $7.32 | 16,200 | — | — |
| 1989-03-03 | $5.13 | $7.32 | 24,300 | — | — |
| 1989-03-02 | $5.13 | $7.32 | 7,400 | — | — |
| 1989-03-01 | $5.13 | $7.32 | 12,500 | — | — |
| 1989-02-28 | $5.25 | $7.50 | 18,800 | — | — |
| 1989-02-27 | $5.13 | $7.32 | 11,400 | — | — |
| 1989-02-24 | $5.13 | $7.32 | 25,400 | — | — |
| 1989-02-23 | $5.13 | $7.32 | 16,200 | — | — |
| 1989-02-22 | $5.13 | $7.32 | 7,100 | — | — |
| 1989-02-21 | $5.13 | $7.28 | 7,700 | — | — |
| 1989-02-17 | $5.13 | $7.28 | 12,200 | — | — |
| 1989-02-16 | $5.13 | $7.28 | 21,100 | — | — |
| 1989-02-15 | $5.13 | $7.28 | 6,700 | — | — |
| 1989-02-14 | $5.00 | $7.10 | 6,800 | — | — |
| 1989-02-13 | $5.00 | $7.10 | 6,400 | — | — |
| 1989-02-10 | $5.00 | $7.10 | 30,300 | — | — |
| 1989-02-09 | $5.00 | $7.10 | 15,600 | — | — |
| 1989-02-08 | $5.25 | $7.46 | 10,500 | — | — |
| 1989-02-07 | $5.13 | $7.28 | 8,000 | — | — |
| 1989-02-06 | $5.38 | $7.63 | 20,800 | — | — |
| 1989-02-03 | $5.25 | $7.46 | 3,300 | — | — |
| 1989-02-02 | $5.25 | $7.46 | 4,500 | — | — |
| 1989-02-01 | $5.25 | $7.46 | 4,300 | — | — |
| 1989-01-31 | $5.13 | $7.28 | 3,300 | — | — |
| 1989-01-30 | $5.25 | $7.46 | 13,600 | — | — |
| 1989-01-27 | $5.25 | $7.46 | 30,800 | — | — |
| 1989-01-26 | $5.50 | $7.81 | 17,000 | — | — |
| 1989-01-25 | $5.38 | $7.63 | 6,200 | — | — |
| 1989-01-24 | $5.63 | $7.95 | 77,200 | — | — |
| 1989-01-23 | $5.50 | $7.77 | 2,000 | — | — |
| 1989-01-20 | $5.50 | $7.77 | 22,100 | — | — |
| 1989-01-19 | $5.50 | $7.77 | 2,500 | — | — |
| 1989-01-18 | $5.50 | $7.77 | 45,500 | — | — |
| 1989-01-17 | $5.50 | $7.77 | 6,700 | — | — |
| 1989-01-16 | $5.63 | $7.95 | 14,700 | — | — |
| 1989-01-13 | $5.75 | $8.12 | 34,300 | — | — |
| 1989-01-12 | $5.88 | $8.30 | 9,800 | — | — |
| 1989-01-11 | $5.88 | $8.30 | 4,200 | — | — |
| 1989-01-10 | $5.88 | $8.30 | 28,500 | — | — |
| 1989-01-09 | $6.13 | $8.65 | 20,400 | — | — |
| 1989-01-06 | $6.25 | $8.83 | 31,700 | — | — |
| 1989-01-05 | $6.00 | $8.48 | 19,600 | — | — |
| 1989-01-04 | $5.88 | $8.30 | 38,900 | — | — |
| 1989-01-03 | $6.38 | $9.01 | 29,500 | — | — |