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 | $6.40 | $7.42 | 230,327 | — | — |
| 1989-12-28 | $6.54 | $7.58 | 73,878 | — | — |
| 1989-12-27 | $6.58 | $7.63 | 333,268 | — | — |
| 1989-12-26 | $6.12 | $7.10 | 110,818 | — | — |
| 1989-12-22 | $6.12 | $7.10 | 115,435 | — | — |
| 1989-12-21 | $6.12 | $7.10 | 172,474 | — | — |
| 1989-12-20 | $5.84 | $6.78 | 200,721 | — | — |
| 1989-12-19 | $5.84 | $6.78 | 134,176 | — | — |
| 1989-12-18 | $5.89 | $6.83 | 53,779 | — | — |
| 1989-12-15 | $5.94 | $6.88 | 337,614 | — | — |
| 1989-12-14 | $6.17 | $7.15 | 612,485 | — | — |
| 1989-12-13 | $6.12 | $7.10 | 167,041 | — | — |
| 1989-12-12 | $6.21 | $7.20 | 276,773 | — | — |
| 1989-12-11 | $6.21 | $7.20 | 124,127 | — | — |
| 1989-12-08 | $6.26 | $7.17 | 125,756 | — | — |
| 1989-12-07 | $6.35 | $7.27 | 90,175 | — | — |
| 1989-12-06 | $6.40 | $7.32 | 129,831 | — | — |
| 1989-12-05 | $6.40 | $7.32 | 298,502 | — | — |
| 1989-12-04 | $6.54 | $7.48 | 183,338 | — | — |
| 1989-12-01 | $6.49 | $7.43 | 201,264 | — | — |
| 1989-11-30 | $6.49 | $7.43 | 156,177 | — | — |
| 1989-11-29 | $6.49 | $7.43 | 351,738 | — | — |
| 1989-11-28 | $6.44 | $7.38 | 187,412 | — | — |
| 1989-11-27 | $6.40 | $7.32 | 83,113 | — | — |
| 1989-11-24 | $6.35 | $7.27 | 53,236 | — | — |
| 1989-11-22 | $6.35 | $7.27 | 33,952 | — | — |
| 1989-11-21 | $6.35 | $7.27 | 35,853 | — | — |
| 1989-11-20 | $6.30 | $7.22 | 302,847 | — | — |
| 1989-11-17 | $6.49 | $7.43 | 92,891 | — | — |
| 1989-11-16 | $6.49 | $7.43 | 52,421 | — | — |
| 1989-11-15 | $6.49 | $7.43 | 63,829 | — | — |
| 1989-11-14 | $6.58 | $7.53 | 200,721 | — | — |
| 1989-11-13 | $6.63 | $7.59 | 183,338 | — | — |
| 1989-11-10 | $6.49 | $7.43 | 54,051 | — | — |
| 1989-11-09 | $6.49 | $7.43 | 74,965 | — | — |
| 1989-11-08 | $6.44 | $7.38 | 71,706 | — | — |
| 1989-11-07 | $6.26 | $7.17 | 136,349 | — | — |
| 1989-11-06 | $6.30 | $7.22 | 80,126 | — | — |
| 1989-11-03 | $6.35 | $7.27 | 8,148 | — | — |
| 1989-11-02 | $6.44 | $7.38 | 74,965 | — | — |
| 1989-11-01 | $6.44 | $7.38 | 80,669 | — | — |
| 1989-10-31 | $6.30 | $7.22 | 37,211 | — | — |
| 1989-10-30 | $6.26 | $7.17 | 30,149 | — | — |
| 1989-10-27 | $6.30 | $7.22 | 90,990 | — | — |
| 1989-10-26 | $6.26 | $7.17 | 104,842 | — | — |
| 1989-10-25 | $6.35 | $7.27 | 58,668 | — | — |
| 1989-10-24 | $6.35 | $7.27 | 52,150 | — | — |
| 1989-10-23 | $6.35 | $7.27 | 98,052 | — | — |
| 1989-10-20 | $6.44 | $7.38 | 280,575 | — | — |
| 1989-10-19 | $6.49 | $7.43 | 13,852 | — | — |
| 1989-10-18 | $6.54 | $7.48 | 65,458 | — | — |
| 1989-10-17 | $6.35 | $7.27 | 184,425 | — | — |
| 1989-10-16 | $6.49 | $7.43 | 288,180 | — | — |
| 1989-10-13 | $6.58 | $7.53 | 187,684 | — | — |
| 1989-10-12 | $6.86 | $7.85 | 73,335 | — | — |
| 1989-10-11 | $6.95 | $7.96 | 61,113 | — | — |
| 1989-10-10 | $6.86 | $7.85 | 177,634 | — | — |
| 1989-10-09 | $7.00 | $8.01 | 102,941 | — | — |
| 1989-10-06 | $7.04 | $8.06 | 196,104 | — | — |
| 1989-10-05 | $7.09 | $8.11 | 192,845 | — | — |
| 1989-10-04 | $7.09 | $8.11 | 349,021 | — | — |
| 1989-10-03 | $7.00 | $8.01 | 74,693 | — | — |
| 1989-10-02 | $6.90 | $7.90 | 89,089 | — | — |
| 1989-09-29 | $6.90 | $7.90 | 58,125 | — | — |
| 1989-09-28 | $6.95 | $7.96 | 54,322 | — | — |
| 1989-09-27 | $6.90 | $7.90 | 33,137 | — | — |
| 1989-09-26 | $6.86 | $7.85 | 71,977 | — | — |
| 1989-09-25 | $6.90 | $7.90 | 40,199 | — | — |
| 1989-09-22 | $6.90 | $7.90 | 63,557 | — | — |
| 1989-09-21 | $6.90 | $7.90 | 154,276 | — | — |
| 1989-09-20 | $6.95 | $7.96 | 205,882 | — | — |
| 1989-09-19 | $6.90 | $7.90 | 141,781 | — | — |
| 1989-09-18 | $6.77 | $7.75 | 98,867 | — | — |
| 1989-09-15 | $6.77 | $7.75 | 278,402 | — | — |
| 1989-09-14 | $6.81 | $7.80 | 1,118,498 | — | — |
| 1989-09-13 | $6.95 | $7.96 | 500,581 | — | — |
| 1989-09-12 | $7.00 | $8.01 | 228,426 | — | — |
| 1989-09-11 | $7.00 | $8.01 | 218,648 | — | — |
| 1989-09-08 | $6.95 | $7.87 | 28,519 | — | — |
| 1989-09-07 | $6.95 | $7.87 | 31,779 | — | — |
| 1989-09-06 | $6.95 | $7.87 | 79,854 | — | — |
| 1989-09-05 | $6.90 | $7.82 | 64,100 | — | — |
| 1989-09-01 | $7.00 | $7.92 | 88,817 | — | — |
| 1989-08-31 | $6.90 | $7.82 | 152,646 | — | — |
| 1989-08-30 | $6.81 | $7.71 | 83,656 | — | — |
| 1989-08-29 | $6.81 | $7.71 | 8,420 | — | — |
| 1989-08-28 | $6.90 | $7.82 | 63,829 | — | — |
| 1989-08-25 | $6.86 | $7.76 | 143,411 | — | — |
| 1989-08-24 | $6.86 | $7.76 | 20,099 | — | — |
| 1989-08-23 | $6.86 | $7.76 | 26,346 | — | — |
| 1989-08-22 | $6.86 | $7.76 | 42,643 | — | — |
| 1989-08-21 | $6.86 | $7.76 | 70,348 | — | — |
| 1989-08-18 | $6.81 | $7.71 | 76,323 | — | — |
| 1989-08-17 | $6.81 | $7.71 | 98,052 | — | — |
| 1989-08-16 | $6.81 | $7.71 | 30,692 | — | — |
| 1989-08-15 | $6.81 | $7.71 | 124,942 | — | — |
| 1989-08-14 | $6.81 | $7.71 | 179,264 | — | — |
| 1989-08-11 | $6.86 | $7.76 | 214,573 | — | — |
| 1989-08-10 | $7.09 | $8.02 | 291,711 | — | — |
| 1989-08-09 | $6.86 | $7.76 | 366,405 | — | — |
| 1989-08-08 | $6.86 | $7.76 | 125,756 | — | — |
| 1989-08-07 | $6.77 | $7.66 | 87,731 | — | — |
| 1989-08-04 | $6.67 | $7.55 | 68,175 | — | — |
| 1989-08-03 | $6.72 | $7.61 | 196,647 | — | — |
| 1989-08-02 | $6.77 | $7.66 | 326,478 | — | — |
| 1989-08-01 | $6.67 | $7.55 | 162,696 | — | — |
| 1989-07-31 | $6.49 | $7.35 | 102,398 | — | — |
| 1989-07-28 | $6.44 | $7.29 | 130,917 | — | — |
| 1989-07-27 | $6.40 | $7.24 | 50,248 | — | — |
| 1989-07-26 | $6.30 | $7.14 | 14,395 | — | — |
| 1989-07-25 | $6.40 | $7.24 | 639,646 | — | — |
| 1989-07-24 | $6.30 | $7.14 | 38,569 | — | — |
| 1989-07-21 | $6.49 | $7.35 | 24,445 | — | — |
| 1989-07-20 | $6.49 | $7.35 | 41,828 | — | — |
| 1989-07-19 | $6.54 | $7.40 | 167,313 | — | — |
| 1989-07-18 | $6.49 | $7.35 | 40,742 | — | — |
| 1989-07-17 | $6.54 | $7.40 | 275,958 | — | — |
| 1989-07-14 | $6.58 | $7.45 | 96,422 | — | — |
| 1989-07-13 | $6.49 | $7.35 | 51,335 | — | — |
| 1989-07-12 | $6.54 | $7.40 | 122,769 | — | — |
| 1989-07-11 | $6.49 | $7.35 | 67,631 | — | — |
| 1989-07-10 | $6.40 | $7.24 | 36,668 | — | — |
| 1989-07-07 | $6.35 | $7.19 | 21,729 | — | — |
| 1989-07-06 | $6.44 | $7.29 | 38,841 | — | — |
| 1989-07-05 | $6.30 | $7.14 | 32,593 | — | — |
| 1989-07-03 | $6.26 | $7.09 | 82,027 | — | — |
| 1989-06-30 | $6.21 | $7.03 | 62,199 | — | — |
| 1989-06-29 | $6.35 | $7.19 | 111,361 | — | — |
| 1989-06-28 | $6.58 | $7.45 | 79,039 | — | — |
| 1989-06-27 | $6.54 | $7.40 | 37,211 | — | — |
| 1989-06-26 | $6.54 | $7.40 | 23,902 | — | — |
| 1989-06-23 | $6.67 | $7.55 | 114,077 | — | — |
| 1989-06-22 | $6.67 | $7.55 | 11,136 | — | — |
| 1989-06-21 | $6.58 | $7.45 | 36,124 | — | — |
| 1989-06-20 | $6.67 | $7.55 | 18,470 | — | — |
| 1989-06-19 | $6.58 | $7.45 | 92,620 | — | — |
| 1989-06-16 | $6.67 | $7.55 | 73,335 | — | — |
| 1989-06-15 | $6.58 | $7.45 | 218,376 | — | — |
| 1989-06-14 | $6.86 | $7.76 | 30,692 | — | — |
| 1989-06-13 | $6.81 | $7.71 | 33,680 | — | — |
| 1989-06-12 | $6.95 | $7.87 | 69,533 | — | — |
| 1989-06-09 | $6.95 | $7.78 | 68,175 | — | — |
| 1989-06-08 | $6.95 | $7.78 | 56,767 | — | — |
| 1989-06-07 | $6.95 | $7.78 | 53,236 | — | — |
| 1989-06-06 | $7.00 | $7.83 | 57,039 | — | — |
| 1989-06-05 | $7.09 | $7.93 | 250,426 | — | — |
| 1989-06-02 | $6.95 | $7.78 | 105,657 | — | — |
| 1989-06-01 | $6.95 | $7.78 | 178,721 | — | — |
| 1989-05-31 | $6.86 | $7.68 | 67,088 | — | — |
| 1989-05-30 | $6.77 | $7.57 | 60,026 | — | — |
| 1989-05-26 | $6.90 | $7.73 | 33,137 | — | — |
| 1989-05-25 | $6.95 | $7.78 | 38,026 | — | — |
| 1989-05-24 | $7.00 | $7.83 | 60,569 | — | — |
| 1989-05-23 | $7.00 | $7.83 | 147,214 | — | — |
| 1989-05-22 | $7.04 | $7.88 | 173,832 | — | — |
| 1989-05-19 | $6.90 | $7.73 | 239,833 | — | — |
| 1989-05-18 | $6.77 | $7.57 | 395,739 | — | — |
| 1989-05-17 | $6.63 | $7.42 | 229,241 | — | — |
| 1989-05-16 | $6.54 | $7.32 | 127,114 | — | — |
| 1989-05-15 | $6.44 | $7.21 | 47,532 | — | — |
| 1989-05-12 | $6.44 | $7.21 | 27,704 | — | — |
| 1989-05-11 | $6.49 | $7.26 | 72,249 | — | — |
| 1989-05-10 | $6.40 | $7.16 | 143,954 | — | — |
| 1989-05-09 | $6.40 | $7.16 | 89,089 | — | — |
| 1989-05-08 | $6.44 | $7.21 | 85,829 | — | — |
| 1989-05-05 | $6.44 | $7.21 | 24,445 | — | — |
| 1989-05-04 | $6.54 | $7.32 | 305,292 | — | — |
| 1989-05-03 | $6.44 | $7.21 | 118,966 | — | — |
| 1989-05-02 | $6.40 | $7.16 | 699,401 | — | — |
| 1989-05-01 | $6.44 | $7.21 | 83,656 | — | — |
| 1989-04-28 | $6.54 | $7.32 | 92,891 | — | — |
| 1989-04-27 | $6.44 | $7.21 | 57,582 | — | — |
| 1989-04-26 | $6.49 | $7.26 | 235,216 | — | — |
| 1989-04-25 | $6.35 | $7.11 | 108,645 | — | — |
| 1989-04-24 | $6.35 | $7.11 | 119,238 | — | — |
| 1989-04-21 | $6.26 | $7.01 | 59,483 | — | — |
| 1989-04-20 | $6.12 | $6.85 | 64,100 | — | — |
| 1989-04-19 | $6.21 | $6.96 | 46,174 | — | — |
| 1989-04-18 | $6.17 | $6.90 | 119,781 | — | — |
| 1989-04-17 | $6.17 | $6.90 | 230,055 | — | — |
| 1989-04-14 | $6.17 | $6.90 | 180,894 | — | — |
| 1989-04-13 | $6.12 | $6.85 | 211,314 | — | — |
| 1989-04-12 | $6.12 | $6.85 | 70,348 | — | — |
| 1989-04-11 | $6.07 | $6.80 | 190,128 | — | — |
| 1989-04-10 | $6.07 | $6.80 | 161,881 | — | — |
| 1989-04-07 | $6.17 | $6.90 | 24,445 | — | — |
| 1989-04-06 | $6.21 | $6.96 | 89,632 | — | — |
| 1989-04-05 | $6.35 | $7.11 | 60,841 | — | — |
| 1989-04-04 | $6.26 | $7.01 | 165,140 | — | — |
| 1989-04-03 | $6.26 | $7.01 | 213,487 | — | — |
| 1989-03-31 | $6.21 | $6.96 | 453,864 | — | — |
| 1989-03-30 | $5.98 | $6.70 | 203,709 | — | — |
| 1989-03-29 | $5.89 | $6.59 | 125,485 | — | — |
| 1989-03-28 | $5.80 | $6.49 | 44,816 | — | — |
| 1989-03-27 | $5.80 | $6.49 | 21,457 | — | — |
| 1989-03-23 | $5.80 | $6.49 | 50,791 | — | — |
| 1989-03-22 | $5.80 | $6.49 | 46,989 | — | — |
| 1989-03-21 | $5.80 | $6.49 | 81,212 | — | — |
| 1989-03-20 | $5.80 | $6.49 | 149,658 | — | — |
| 1989-03-17 | $5.80 | $6.49 | 108,102 | — | — |
| 1989-03-16 | $5.89 | $6.59 | 149,658 | — | — |
| 1989-03-15 | $5.98 | $6.70 | 31,779 | — | — |
| 1989-03-14 | $6.03 | $6.75 | 71,162 | — | — |
| 1989-03-13 | $5.94 | $6.65 | 586,954 | — | — |
| 1989-03-10 | $6.03 | $6.66 | 353,367 | — | — |
| 1989-03-09 | $6.03 | $6.66 | 29,877 | — | — |
| 1989-03-08 | $6.07 | $6.71 | 54,594 | — | — |
| 1989-03-07 | $6.03 | $6.66 | 39,655 | — | — |
| 1989-03-06 | $6.03 | $6.66 | 16,025 | — | — |
| 1989-03-03 | $6.12 | $6.76 | 13,309 | — | — |
| 1989-03-02 | $6.12 | $6.76 | 14,124 | — | — |
| 1989-03-01 | $6.03 | $6.66 | 124,670 | — | — |
| 1989-02-28 | $5.98 | $6.61 | 121,139 | — | — |
| 1989-02-27 | $6.07 | $6.71 | 113,262 | — | — |
| 1989-02-24 | $6.03 | $6.66 | 83,928 | — | — |
| 1989-02-23 | $5.98 | $6.61 | 81,212 | — | — |
| 1989-02-22 | $6.07 | $6.71 | 87,459 | — | — |
| 1989-02-21 | $5.98 | $6.61 | 84,200 | — | — |
| 1989-02-17 | $6.07 | $6.71 | 274,871 | — | — |
| 1989-02-16 | $6.12 | $6.76 | 22,544 | — | — |
| 1989-02-15 | $6.17 | $6.82 | 27,976 | — | — |
| 1989-02-14 | $6.07 | $6.71 | 19,556 | — | — |
| 1989-02-13 | $6.17 | $6.82 | 42,643 | — | — |
| 1989-02-10 | $6.17 | $6.82 | 81,755 | — | — |
| 1989-02-09 | $6.17 | $6.82 | 81,212 | — | — |
| 1989-02-08 | $6.26 | $6.92 | 46,989 | — | — |
| 1989-02-07 | $6.12 | $6.76 | 71,706 | — | — |
| 1989-02-06 | $6.21 | $6.87 | 111,361 | — | — |
| 1989-02-03 | $6.17 | $6.82 | 144,769 | — | — |
| 1989-02-02 | $6.12 | $6.76 | 218,104 | — | — |
| 1989-02-01 | $6.07 | $6.71 | 193,388 | — | — |
| 1989-01-31 | $6.03 | $6.66 | 92,891 | — | — |
| 1989-01-30 | $6.03 | $6.66 | 207,512 | — | — |
| 1989-01-27 | $6.07 | $6.71 | 275,415 | — | — |
| 1989-01-26 | $6.03 | $6.66 | 64,644 | — | — |
| 1989-01-25 | $6.03 | $6.66 | 35,038 | — | — |
| 1989-01-24 | $5.98 | $6.61 | 112,991 | — | — |
| 1989-01-23 | $5.94 | $6.56 | 22,272 | — | — |
| 1989-01-20 | $5.89 | $6.51 | 181,980 | — | — |
| 1989-01-19 | $5.89 | $6.51 | 139,880 | — | — |
| 1989-01-18 | $5.94 | $6.56 | 1,053,040 | — | — |
| 1989-01-17 | $6.03 | $6.66 | 148,029 | — | — |
| 1989-01-16 | $6.03 | $6.66 | 91,805 | — | — |
| 1989-01-13 | $6.07 | $6.71 | 402,529 | — | — |
| 1989-01-12 | $5.89 | $6.51 | 224,623 | — | — |
| 1989-01-11 | $5.80 | $6.41 | 115,163 | — | — |
| 1989-01-10 | $5.80 | $6.41 | 197,190 | — | — |
| 1989-01-09 | $5.75 | $6.36 | 94,793 | — | — |
| 1989-01-06 | $5.75 | $6.36 | 118,151 | — | — |
| 1989-01-05 | $5.80 | $6.41 | 104,842 | — | — |
| 1989-01-04 | $5.71 | $6.31 | 55,137 | — | — |
| 1989-01-03 | $5.57 | $6.15 | 296,872 | — | — |