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 | $8.83 | 20,000 | — | — |
| 1989-12-28 | $8.60 | $8.63 | 14,000 | — | — |
| 1989-12-27 | $8.50 | $8.53 | 10,750 | — | — |
| 1989-12-26 | $8.40 | $8.43 | 2,250 | — | — |
| 1989-12-22 | $8.30 | $8.33 | 24,000 | — | — |
| 1989-12-21 | $8.30 | $8.33 | 13,750 | — | — |
| 1989-12-20 | $8.40 | $8.43 | 8,500 | — | — |
| 1989-12-19 | $8.60 | $8.63 | 435,250 | — | — |
| 1989-12-18 | $8.70 | $8.73 | 19,750 | — | — |
| 1989-12-15 | $8.80 | $8.83 | 9,000 | — | — |
| 1989-12-14 | $9.00 | $9.03 | 25,000 | — | — |
| 1989-12-13 | $9.30 | $9.33 | 62,750 | — | — |
| 1989-12-12 | $9.60 | $9.63 | 12,250 | — | — |
| 1989-12-11 | $9.70 | $9.73 | 30,250 | — | — |
| 1989-12-08 | $9.70 | $9.73 | 128,250 | — | — |
| 1989-12-07 | $9.60 | $9.63 | 80,500 | — | — |
| 1989-12-06 | $10.00 | $10.03 | 153,000 | — | — |
| 1989-12-05 | $9.20 | $9.23 | 35,500 | — | — |
| 1989-12-04 | $9.00 | $9.03 | 34,000 | — | — |
| 1989-12-01 | $8.70 | $8.73 | 8,000 | — | — |
| 1989-11-30 | $8.70 | $8.73 | 204,500 | — | — |
| 1989-11-29 | $8.50 | $8.53 | 153,500 | — | — |
| 1989-11-28 | $8.50 | $8.53 | 5,500 | — | — |
| 1989-11-27 | $8.50 | $8.53 | 17,000 | — | — |
| 1989-11-24 | $8.55 | $8.58 | 0 | — | — |
| 1989-11-22 | $8.55 | $8.58 | 16,250 | — | — |
| 1989-11-21 | $8.30 | $8.33 | 1,500 | — | — |
| 1989-11-20 | $8.50 | $8.53 | 18,250 | — | — |
| 1989-11-17 | $8.40 | $8.43 | 15,750 | — | — |
| 1989-11-16 | $8.30 | $8.33 | 1,500 | — | — |
| 1989-11-15 | $8.40 | $8.43 | 27,250 | — | — |
| 1989-11-14 | $8.30 | $8.33 | 0 | — | — |
| 1989-11-13 | $8.30 | $8.33 | 1,750 | — | — |
| 1989-11-10 | $8.50 | $8.53 | 16,500 | — | — |
| 1989-11-09 | $8.40 | $8.43 | 0 | — | — |
| 1989-11-08 | $8.40 | $8.43 | 5,750 | — | — |
| 1989-11-07 | $8.50 | $8.53 | 25,750 | — | — |
| 1989-11-06 | $8.80 | $8.83 | 1,500 | — | — |
| 1989-11-03 | $8.60 | $8.63 | 90,500 | — | — |
| 1989-11-02 | $8.90 | $8.93 | 55,000 | — | — |
| 1989-11-01 | $8.90 | $8.93 | 34,000 | — | — |
| 1989-10-31 | $8.30 | $8.33 | 21,500 | — | — |
| 1989-10-30 | $8.00 | $8.02 | 248,750 | — | — |
| 1989-10-27 | $8.10 | $8.13 | 1,250 | — | — |
| 1989-10-26 | $8.10 | $8.13 | 250 | — | — |
| 1989-10-25 | $7.90 | $7.92 | 4,500 | — | — |
| 1989-10-24 | $8.10 | $8.13 | 95,750 | — | — |
| 1989-10-23 | $8.10 | $8.13 | 1,711,000 | — | — |
| 1989-10-20 | $7.60 | $7.62 | 11,750 | — | — |
| 1989-10-19 | $7.70 | $7.72 | 500 | — | — |
| 1989-10-18 | $7.65 | $7.67 | 125,500 | — | — |
| 1989-10-17 | $7.60 | $7.62 | 16,750 | — | — |
| 1989-10-16 | $7.40 | $7.42 | 52,500 | — | — |
| 1989-10-13 | $7.80 | $7.82 | 20,250 | — | — |
| 1989-10-12 | $8.00 | $8.02 | 2,750 | — | — |
| 1989-10-11 | $8.00 | $8.02 | 100,250 | — | — |
| 1989-10-10 | $7.90 | $7.92 | 30,000 | — | — |
| 1989-10-09 | $7.80 | $7.82 | 14,500 | — | — |
| 1989-10-06 | $7.70 | $7.72 | 30,000 | — | — |
| 1989-10-05 | $7.70 | $7.72 | 7,500 | — | — |
| 1989-10-04 | $7.70 | $7.72 | 666,250 | — | — |
| 1989-10-03 | $7.70 | $7.72 | 29,000 | — | — |
| 1989-10-02 | $7.70 | $7.72 | 500 | — | — |
| 1989-09-29 | $7.70 | $7.72 | 0 | — | — |
| 1989-09-28 | $7.70 | $7.72 | 1,000 | — | — |
| 1989-09-27 | $7.70 | $7.72 | 18,000 | — | — |
| 1989-09-26 | $7.80 | $7.82 | 8,000 | — | — |
| 1989-09-25 | $7.40 | $7.42 | 71,250 | — | — |
| 1989-09-22 | $7.50 | $7.52 | 234,500 | — | — |
| 1989-09-21 | $7.20 | $7.22 | 460,000 | — | — |
| 1989-09-20 | $7.35 | $7.37 | 298,750 | — | — |
| 1989-09-19 | $7.00 | $7.02 | 0 | — | — |
| 1989-09-18 | $7.00 | $7.02 | 1,750 | — | — |
| 1989-09-15 | $6.90 | $6.92 | 300,500 | — | — |
| 1989-09-14 | $6.75 | $6.77 | 79,500 | — | — |
| 1989-09-13 | $6.90 | $6.92 | 36,750 | — | — |
| 1989-09-12 | $7.00 | $7.02 | 6,500 | — | — |
| 1989-09-11 | $7.00 | $7.02 | 5,750 | — | — |
| 1989-09-08 | $7.00 | $7.02 | 1,500 | — | — |
| 1989-09-07 | $7.00 | $7.02 | 1,750 | — | — |
| 1989-09-06 | $6.95 | $6.97 | 30,500 | — | — |
| 1989-09-05 | $7.00 | $7.02 | 27,250 | — | — |
| 1989-09-01 | $7.00 | $7.02 | 2,000 | — | — |
| 1989-08-31 | $6.90 | $6.92 | 59,000 | — | — |
| 1989-08-30 | $7.20 | $7.22 | 8,250 | — | — |
| 1989-08-29 | $7.20 | $7.22 | 21,500 | — | — |
| 1989-08-28 | $7.10 | $7.12 | 7,250 | — | — |
| 1989-08-25 | $7.20 | $7.22 | 72,250 | — | — |
| 1989-08-24 | $7.20 | $7.22 | 29,750 | — | — |
| 1989-08-23 | $7.40 | $7.42 | 36,250 | — | — |
| 1989-08-22 | $7.40 | $7.42 | 95,500 | — | — |
| 1989-08-21 | $7.40 | $7.42 | 36,250 | — | — |
| 1989-08-18 | $7.40 | $7.42 | 32,500 | — | — |
| 1989-08-17 | $6.90 | $6.92 | 7,250 | — | — |
| 1989-08-16 | $7.00 | $7.02 | 52,250 | — | — |
| 1989-08-15 | $6.90 | $6.92 | 90,750 | — | — |
| 1989-08-14 | $6.65 | $6.67 | 43,750 | — | — |
| 1989-08-11 | $6.60 | $6.62 | 29,500 | — | — |
| 1989-08-10 | $6.65 | $6.67 | 242,000 | — | — |
| 1989-08-09 | $6.50 | $6.52 | 500 | — | — |
| 1989-08-08 | $6.50 | $6.52 | 4,250 | — | — |
| 1989-08-07 | $6.40 | $6.42 | 7,250 | — | — |
| 1989-08-04 | $6.50 | $6.52 | 4,000 | — | — |
| 1989-08-03 | $6.50 | $6.52 | 250 | — | — |
| 1989-08-02 | $6.50 | $6.52 | 2,000 | — | — |
| 1989-08-01 | $6.35 | $6.37 | 0 | — | — |
| 1989-07-31 | $6.35 | $6.37 | 2,500 | — | — |
| 1989-07-28 | $6.40 | $6.42 | 8,500 | — | — |
| 1989-07-27 | $6.40 | $6.42 | 8,750 | — | — |
| 1989-07-26 | $6.50 | $6.52 | 27,500 | — | — |
| 1989-07-25 | $6.30 | $6.32 | 6,750 | — | — |
| 1989-07-24 | $6.20 | $6.22 | 34,000 | — | — |
| 1989-07-21 | $6.20 | $6.22 | 0 | — | — |
| 1989-07-20 | $6.20 | $6.22 | 5,500 | — | — |
| 1989-07-19 | $6.50 | $6.52 | 0 | — | — |
| 1989-07-18 | $6.50 | $6.52 | 34,250 | — | — |
| 1989-07-17 | $6.40 | $6.42 | 55,750 | — | — |
| 1989-07-14 | $6.30 | $6.32 | 3,250 | — | — |
| 1989-07-13 | $6.40 | $6.42 | 2,750 | — | — |
| 1989-07-12 | $6.50 | $6.52 | 63,250 | — | — |
| 1989-07-11 | $6.50 | $6.52 | 55,750 | — | — |
| 1989-07-10 | $6.60 | $6.62 | 53,250 | — | — |
| 1989-07-07 | $6.40 | $6.42 | 50,000 | — | — |
| 1989-07-06 | $6.30 | $6.32 | 500 | — | — |
| 1989-07-05 | $6.50 | $6.52 | 500 | — | — |
| 1989-07-03 | $6.70 | $6.72 | 250 | — | — |
| 1989-06-30 | $6.60 | $6.62 | 132,750 | — | — |
| 1989-06-29 | $6.50 | $6.52 | 121,250 | — | — |
| 1989-06-28 | $6.50 | $6.52 | 1,250 | — | — |
| 1989-06-27 | $6.50 | $6.52 | 1,250 | — | — |
| 1989-06-26 | $6.70 | $6.72 | 1,000 | — | — |
| 1989-06-23 | $6.70 | $6.72 | 0 | — | — |
| 1989-06-22 | $6.70 | $6.72 | 2,500 | — | — |
| 1989-06-21 | $6.70 | $6.72 | 1,250 | — | — |
| 1989-06-20 | $6.50 | $6.52 | 19,000 | — | — |
| 1989-06-19 | $6.70 | $6.72 | 250 | — | — |
| 1989-06-16 | $6.65 | $6.67 | 25,000 | — | — |
| 1989-06-15 | $6.65 | $6.67 | 58,000 | — | — |
| 1989-06-14 | $6.60 | $6.62 | 42,000 | — | — |
| 1989-06-13 | $6.80 | $6.82 | 0 | — | — |
| 1989-06-12 | $6.80 | $6.82 | 5,500 | — | — |
| 1989-06-09 | $7.00 | $7.02 | 117,750 | — | — |
| 1989-06-08 | $7.10 | $7.12 | 40,750 | — | — |
| 1989-06-07 | $6.70 | $6.72 | 75,000 | — | — |
| 1989-06-06 | $6.50 | $6.52 | 1,750 | — | — |
| 1989-06-05 | $6.70 | $6.72 | 0 | — | — |
| 1989-06-02 | $6.70 | $6.72 | 15,500 | — | — |
| 1989-06-01 | $6.60 | $6.62 | 1,250 | — | — |
| 1989-05-31 | $6.60 | $6.62 | 33,250 | — | — |
| 1989-05-30 | $6.40 | $6.42 | 14,750 | — | — |
| 1989-05-26 | $6.50 | $6.52 | 250 | — | — |
| 1989-05-25 | $6.50 | $6.52 | 11,500 | — | — |
| 1989-05-24 | $6.40 | $6.42 | 30,500 | — | — |
| 1989-05-23 | $6.40 | $6.42 | 0 | — | — |
| 1989-05-22 | $6.40 | $6.42 | 10,500 | — | — |
| 1989-05-19 | $6.50 | $6.52 | 43,500 | — | — |
| 1989-05-18 | $6.30 | $6.32 | 250 | — | — |
| 1989-05-17 | $6.40 | $6.42 | 51,000 | — | — |
| 1989-05-16 | $6.40 | $6.42 | 5,250 | — | — |
| 1989-05-15 | $6.20 | $6.22 | 8,250 | — | — |
| 1989-05-12 | $6.30 | $6.32 | 1,000 | — | — |
| 1989-05-11 | $6.30 | $6.32 | 6,250 | — | — |
| 1989-05-10 | $6.30 | $6.32 | 11,500 | — | — |
| 1989-05-09 | $6.20 | $6.22 | 3,000 | — | — |
| 1989-05-08 | $6.30 | $6.32 | 28,500 | — | — |
| 1989-05-05 | $6.50 | $6.50 | 0 | — | — |
| 1989-05-04 | $6.50 | $6.50 | 13,250 | — | — |
| 1989-05-03 | $6.40 | $6.40 | 1,500 | — | — |
| 1989-05-02 | $6.40 | $6.40 | 750 | — | — |
| 1989-05-01 | $6.40 | $6.40 | 1,500 | — | — |
| 1989-04-28 | $6.50 | $6.50 | 521,000 | — | — |
| 1989-04-27 | $6.40 | $6.40 | 16,500 | — | — |
| 1989-04-26 | $6.40 | $6.40 | 1,500 | — | — |
| 1989-04-25 | $6.35 | $6.35 | 89,250 | — | — |
| 1989-04-24 | $6.10 | $6.10 | 156,000 | — | — |
| 1989-04-21 | $6.10 | $6.10 | 2,750 | — | — |
| 1989-04-20 | $5.90 | $5.90 | 39,250 | — | — |
| 1989-04-19 | $5.90 | $5.90 | 691,750 | — | — |
| 1989-04-18 | $6.00 | $6.00 | 2,750 | — | — |
| 1989-04-17 | $6.10 | $6.10 | 2,750 | — | — |
| 1989-04-14 | $6.00 | $6.00 | 7,250 | — | — |
| 1989-04-13 | $6.00 | $6.00 | 10,250 | — | — |
| 1989-04-12 | $6.00 | $6.00 | 81,000 | — | — |
| 1989-04-11 | $5.90 | $5.90 | 30,500 | — | — |
| 1989-04-10 | $5.90 | $5.90 | 250 | — | — |
| 1989-04-07 | $6.10 | $6.10 | 6,250 | — | — |
| 1989-04-06 | $5.90 | $5.90 | 5,250 | — | — |
| 1989-04-05 | $6.00 | $6.00 | 43,500 | — | — |
| 1989-04-04 | $6.10 | $6.10 | 19,250 | — | — |
| 1989-04-03 | $6.30 | $6.30 | 56,000 | — | — |
| 1989-03-31 | $6.40 | $6.40 | 1,000 | — | — |
| 1989-03-30 | $6.40 | $6.40 | 137,250 | — | — |
| 1989-03-29 | $6.30 | $6.30 | 67,250 | — | — |
| 1989-03-28 | $6.20 | $6.20 | 250,000 | — | — |
| 1989-03-27 | $6.25 | $6.25 | 0 | — | — |
| 1989-03-23 | $6.25 | $6.25 | 285,500 | — | — |
| 1989-03-22 | $6.10 | $6.10 | 750 | — | — |
| 1989-03-21 | $6.20 | $6.20 | 5,750 | — | — |
| 1989-03-20 | $6.10 | $6.10 | 3,750 | — | — |
| 1989-03-17 | $6.20 | $6.20 | 250 | — | — |
| 1989-03-16 | $6.25 | $6.25 | 23,000 | — | — |
| 1989-03-15 | $6.30 | $6.30 | 2,750 | — | — |
| 1989-03-14 | $6.40 | $6.40 | 48,250 | — | — |
| 1989-03-13 | $6.45 | $6.45 | 32,500 | — | — |
| 1989-03-10 | $6.40 | $6.40 | 1,750 | — | — |
| 1989-03-09 | $6.60 | $6.60 | 750 | — | — |
| 1989-03-08 | $6.60 | $6.60 | 2,500 | — | — |
| 1989-03-07 | $6.60 | $6.60 | 6,250 | — | — |
| 1989-03-06 | $6.50 | $6.50 | 0 | — | — |
| 1989-03-03 | $6.50 | $6.50 | 19,000 | — | — |
| 1989-03-02 | $6.55 | $6.55 | 5,000 | — | — |
| 1989-03-01 | $6.40 | $6.40 | 1,250 | — | — |
| 1989-02-28 | $6.40 | $6.40 | 0 | — | — |
| 1989-02-27 | $6.40 | $6.40 | 3,750 | — | — |
| 1989-02-24 | $6.40 | $6.40 | 2,500 | — | — |
| 1989-02-23 | $6.40 | $6.40 | 500 | — | — |
| 1989-02-22 | $6.55 | $6.55 | 18,500 | — | — |
| 1989-02-21 | $6.50 | $6.50 | 16,500 | — | — |
| 1989-02-17 | $6.45 | $6.45 | 25,250 | — | — |
| 1989-02-16 | $6.15 | $6.15 | 37,750 | — | — |
| 1989-02-15 | $6.10 | $6.10 | 13,000 | — | — |
| 1989-02-14 | $6.10 | $6.10 | 6,750 | — | — |
| 1989-02-13 | $5.80 | $5.80 | 29,000 | — | — |
| 1989-02-10 | $5.90 | $5.90 | 12,500 | — | — |
| 1989-02-09 | $5.90 | $5.90 | 6,250 | — | — |
| 1989-02-08 | $5.70 | $5.70 | 14,250 | — | — |
| 1989-02-07 | $5.80 | $5.80 | 5,000 | — | — |
| 1989-02-06 | $5.80 | $5.80 | 64,500 | — | — |
| 1989-02-03 | $5.70 | $5.70 | 13,750 | — | — |
| 1989-02-02 | $5.70 | $5.70 | 500 | — | — |
| 1989-02-01 | $5.70 | $5.70 | 2,500 | — | — |
| 1989-01-31 | $5.70 | $5.70 | 47,750 | — | — |
| 1989-01-30 | $5.30 | $5.30 | 37,250 | — | — |
| 1989-01-27 | $5.15 | $5.15 | 0 | — | — |
| 1989-01-26 | $5.15 | $5.15 | 857,500 | — | — |
| 1989-01-25 | $5.30 | $5.30 | 0 | — | — |
| 1989-01-24 | $5.30 | $5.30 | 7,250 | — | — |
| 1989-01-23 | $5.10 | $5.10 | 3,750 | — | — |
| 1989-01-20 | $5.10 | $5.10 | 1,250 | — | — |
| 1989-01-19 | $5.10 | $5.10 | 4,500 | — | — |
| 1989-01-18 | $5.10 | $5.10 | 1,250 | — | — |
| 1989-01-17 | $5.30 | $5.30 | 20,000 | — | — |
| 1989-01-16 | $5.10 | $5.10 | 19,250 | — | — |
| 1989-01-13 | $5.30 | $5.30 | 230,750 | — | — |
| 1989-01-12 | $5.10 | $5.10 | 500 | — | — |
| 1989-01-11 | $5.30 | $5.30 | 500 | — | — |
| 1989-01-10 | $5.25 | $5.25 | 5,000 | — | — |
| 1989-01-09 | $5.10 | $5.10 | 250 | — | — |
| 1989-01-06 | $5.25 | $5.25 | 2,500 | — | — |
| 1989-01-05 | $5.10 | $5.10 | 500 | — | — |
| 1989-01-04 | $5.10 | $5.10 | 7,750 | — | — |
| 1989-01-03 | $5.10 | $5.10 | 8,250 | — | — |