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
- 1973-02-21 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 | $6.16 | $7.56 | 605,600 | — | — |
| 1989-12-28 | $6.03 | $7.41 | 707,200 | — | — |
| 1989-12-27 | $6.03 | $7.41 | 1,141,600 | — | — |
| 1989-12-26 | $5.94 | $7.29 | 194,400 | — | — |
| 1989-12-22 | $5.94 | $7.29 | 518,000 | — | — |
| 1989-12-21 | $6.03 | $7.41 | 649,600 | — | — |
| 1989-12-20 | $6.00 | $7.37 | 696,000 | — | — |
| 1989-12-19 | $5.91 | $7.26 | 281,200 | — | — |
| 1989-12-18 | $6.09 | $7.49 | 523,200 | — | — |
| 1989-12-15 | $6.13 | $7.53 | 1,104,000 | — | — |
| 1989-12-14 | $6.06 | $7.45 | 643,200 | — | — |
| 1989-12-13 | $6.00 | $7.37 | 1,048,000 | — | — |
| 1989-12-12 | $5.97 | $7.33 | 748,400 | — | — |
| 1989-12-11 | $5.91 | $7.26 | 418,000 | — | — |
| 1989-12-08 | $5.94 | $7.22 | 610,800 | — | — |
| 1989-12-07 | $5.94 | $7.22 | 467,200 | — | — |
| 1989-12-06 | $6.06 | $7.37 | 688,000 | — | — |
| 1989-12-05 | $6.03 | $7.33 | 854,800 | — | — |
| 1989-12-04 | $6.16 | $7.48 | 494,000 | — | — |
| 1989-12-01 | $6.25 | $7.60 | 822,000 | — | — |
| 1989-11-30 | $6.25 | $7.60 | 325,600 | — | — |
| 1989-11-29 | $6.16 | $7.48 | 676,400 | — | — |
| 1989-11-28 | $6.13 | $7.45 | 340,800 | — | — |
| 1989-11-27 | $6.06 | $7.37 | 334,800 | — | — |
| 1989-11-24 | $6.03 | $7.33 | 275,200 | — | — |
| 1989-11-22 | $5.91 | $7.18 | 656,800 | — | — |
| 1989-11-21 | $5.75 | $6.99 | 1,088,400 | — | — |
| 1989-11-20 | $5.84 | $7.10 | 666,400 | — | — |
| 1989-11-17 | $6.09 | $7.41 | 1,221,200 | — | — |
| 1989-11-16 | $6.06 | $7.37 | 278,000 | — | — |
| 1989-11-15 | $6.09 | $7.41 | 408,800 | — | — |
| 1989-11-14 | $6.16 | $7.48 | 335,200 | — | — |
| 1989-11-13 | $6.13 | $7.45 | 1,110,400 | — | — |
| 1989-11-10 | $6.13 | $7.45 | 1,246,400 | — | — |
| 1989-11-09 | $6.00 | $7.29 | 370,400 | — | — |
| 1989-11-08 | $5.94 | $7.22 | 840,800 | — | — |
| 1989-11-07 | $6.00 | $7.29 | 1,956,800 | — | — |
| 1989-11-06 | $6.03 | $7.33 | 235,200 | — | — |
| 1989-11-03 | $6.13 | $7.45 | 267,600 | — | — |
| 1989-11-02 | $6.13 | $7.45 | 1,089,600 | — | — |
| 1989-11-01 | $6.25 | $7.60 | 560,800 | — | — |
| 1989-10-31 | $6.28 | $7.64 | 678,400 | — | — |
| 1989-10-30 | $6.13 | $7.45 | 324,400 | — | — |
| 1989-10-27 | $6.16 | $7.48 | 479,200 | — | — |
| 1989-10-26 | $6.28 | $7.64 | 280,000 | — | — |
| 1989-10-25 | $6.38 | $7.75 | 386,400 | — | — |
| 1989-10-24 | $6.22 | $7.56 | 1,110,000 | — | — |
| 1989-10-23 | $6.47 | $7.86 | 208,000 | — | — |
| 1989-10-20 | $6.47 | $7.86 | 673,200 | — | — |
| 1989-10-19 | $6.59 | $8.02 | 464,400 | — | — |
| 1989-10-18 | $6.56 | $7.98 | 1,134,000 | — | — |
| 1989-10-17 | $6.56 | $7.98 | 1,380,800 | — | — |
| 1989-10-16 | $6.66 | $8.09 | 1,759,600 | — | — |
| 1989-10-13 | $6.13 | $7.45 | 584,800 | — | — |
| 1989-10-12 | $6.97 | $8.47 | 636,400 | — | — |
| 1989-10-11 | $6.97 | $8.47 | 543,200 | — | — |
| 1989-10-10 | $6.91 | $8.40 | 324,800 | — | — |
| 1989-10-09 | $6.97 | $8.47 | 187,200 | — | — |
| 1989-10-06 | $6.78 | $8.24 | 273,600 | — | — |
| 1989-10-05 | $6.91 | $8.40 | 278,800 | — | — |
| 1989-10-04 | $6.88 | $8.36 | 826,000 | — | — |
| 1989-10-03 | $6.94 | $8.43 | 426,800 | — | — |
| 1989-10-02 | $6.84 | $8.32 | 494,800 | — | — |
| 1989-09-29 | $6.75 | $8.21 | 510,000 | — | — |
| 1989-09-28 | $6.72 | $8.17 | 640,800 | — | — |
| 1989-09-27 | $6.84 | $8.32 | 492,400 | — | — |
| 1989-09-26 | $6.91 | $8.40 | 695,200 | — | — |
| 1989-09-25 | $6.91 | $8.40 | 537,600 | — | — |
| 1989-09-22 | $7.00 | $8.51 | 1,210,800 | — | — |
| 1989-09-21 | $6.94 | $8.43 | 1,706,000 | — | — |
| 1989-09-20 | $6.78 | $8.24 | 975,200 | — | — |
| 1989-09-19 | $6.72 | $8.17 | 1,808,000 | — | — |
| 1989-09-18 | $6.66 | $8.09 | 1,435,600 | — | — |
| 1989-09-15 | $6.59 | $8.02 | 1,151,200 | — | — |
| 1989-09-14 | $6.56 | $7.98 | 423,200 | — | — |
| 1989-09-13 | $6.53 | $7.94 | 850,400 | — | — |
| 1989-09-12 | $6.66 | $8.09 | 312,400 | — | — |
| 1989-09-11 | $6.63 | $8.05 | 839,200 | — | — |
| 1989-09-08 | $6.66 | $8.02 | 618,000 | — | — |
| 1989-09-07 | $6.59 | $7.94 | 646,000 | — | — |
| 1989-09-06 | $6.66 | $8.02 | 619,200 | — | — |
| 1989-09-05 | $6.88 | $8.28 | 242,400 | — | — |
| 1989-09-01 | $6.97 | $8.39 | 562,800 | — | — |
| 1989-08-31 | $6.91 | $8.32 | 401,600 | — | — |
| 1989-08-30 | $6.97 | $8.39 | 914,400 | — | — |
| 1989-08-29 | $6.91 | $8.32 | 1,287,600 | — | — |
| 1989-08-28 | $6.72 | $8.09 | 408,000 | — | — |
| 1989-08-25 | $6.75 | $8.13 | 553,600 | — | — |
| 1989-08-24 | $6.72 | $8.09 | 1,160,800 | — | — |
| 1989-08-23 | $6.66 | $8.02 | 1,539,600 | — | — |
| 1989-08-22 | $6.59 | $7.94 | 925,200 | — | — |
| 1989-08-21 | $6.69 | $8.05 | 453,600 | — | — |
| 1989-08-18 | $6.97 | $8.39 | 290,000 | — | — |
| 1989-08-17 | $7.00 | $8.43 | 496,800 | — | — |
| 1989-08-16 | $7.03 | $8.47 | 437,200 | — | — |
| 1989-08-15 | $7.09 | $8.54 | 1,104,000 | — | — |
| 1989-08-14 | $7.13 | $8.58 | 372,400 | — | — |
| 1989-08-11 | $7.13 | $8.58 | 1,239,600 | — | — |
| 1989-08-10 | $7.13 | $8.58 | 809,600 | — | — |
| 1989-08-09 | $7.09 | $8.54 | 680,400 | — | — |
| 1989-08-08 | $7.06 | $8.51 | 637,600 | — | — |
| 1989-08-07 | $7.06 | $8.51 | 858,000 | — | — |
| 1989-08-04 | $6.88 | $8.28 | 453,200 | — | — |
| 1989-08-03 | $6.91 | $8.32 | 861,200 | — | — |
| 1989-08-02 | $6.88 | $8.28 | 956,400 | — | — |
| 1989-08-01 | $6.94 | $8.35 | 801,600 | — | — |
| 1989-07-31 | $6.88 | $8.28 | 725,200 | — | — |
| 1989-07-28 | $6.75 | $8.13 | 835,200 | — | — |
| 1989-07-27 | $6.88 | $8.28 | 700,000 | — | — |
| 1989-07-26 | $6.84 | $8.24 | 502,800 | — | — |
| 1989-07-25 | $6.88 | $8.28 | 714,800 | — | — |
| 1989-07-24 | $6.81 | $8.20 | 301,600 | — | — |
| 1989-07-21 | $6.84 | $8.24 | 319,600 | — | — |
| 1989-07-20 | $6.84 | $8.24 | 418,000 | — | — |
| 1989-07-19 | $6.91 | $8.32 | 460,800 | — | — |
| 1989-07-18 | $6.91 | $8.32 | 360,400 | — | — |
| 1989-07-17 | $6.88 | $8.28 | 377,600 | — | — |
| 1989-07-14 | $6.94 | $8.35 | 1,142,800 | — | — |
| 1989-07-13 | $6.97 | $8.39 | 415,600 | — | — |
| 1989-07-12 | $7.00 | $8.43 | 543,200 | — | — |
| 1989-07-11 | $7.00 | $8.43 | 1,113,600 | — | — |
| 1989-07-10 | $6.88 | $8.28 | 835,200 | — | — |
| 1989-07-07 | $6.81 | $8.20 | 639,600 | — | — |
| 1989-07-06 | $6.69 | $8.05 | 590,400 | — | — |
| 1989-07-05 | $6.50 | $7.83 | 394,000 | — | — |
| 1989-07-03 | $6.41 | $7.71 | 354,400 | — | — |
| 1989-06-30 | $6.41 | $7.71 | 799,200 | — | — |
| 1989-06-29 | $6.41 | $7.71 | 593,600 | — | — |
| 1989-06-28 | $6.69 | $8.05 | 568,400 | — | — |
| 1989-06-27 | $6.75 | $8.13 | 510,400 | — | — |
| 1989-06-26 | $6.72 | $8.09 | 402,800 | — | — |
| 1989-06-23 | $6.84 | $8.24 | 414,400 | — | — |
| 1989-06-22 | $6.88 | $8.28 | 667,200 | — | — |
| 1989-06-21 | $6.66 | $8.02 | 640,000 | — | — |
| 1989-06-20 | $6.69 | $8.05 | 556,400 | — | — |
| 1989-06-19 | $6.75 | $8.13 | 312,400 | — | — |
| 1989-06-16 | $6.78 | $8.17 | 1,382,400 | — | — |
| 1989-06-15 | $6.84 | $8.24 | 453,200 | — | — |
| 1989-06-14 | $6.91 | $8.32 | 631,200 | — | — |
| 1989-06-13 | $6.88 | $8.28 | 596,800 | — | — |
| 1989-06-12 | $6.91 | $8.32 | 687,200 | — | — |
| 1989-06-09 | $6.88 | $8.28 | 726,400 | — | — |
| 1989-06-08 | $6.91 | $8.32 | 410,800 | — | — |
| 1989-06-07 | $6.91 | $8.32 | 537,600 | — | — |
| 1989-06-06 | $6.84 | $8.24 | 388,400 | — | — |
| 1989-06-05 | $6.75 | $8.13 | 1,061,600 | — | — |
| 1989-06-02 | $6.91 | $8.24 | 901,200 | — | — |
| 1989-06-01 | $6.91 | $8.24 | 397,200 | — | — |
| 1989-05-31 | $6.84 | $8.17 | 1,333,200 | — | — |
| 1989-05-30 | $6.81 | $8.13 | 818,000 | — | — |
| 1989-05-26 | $6.84 | $8.17 | 509,200 | — | — |
| 1989-05-25 | $6.84 | $8.17 | 340,400 | — | — |
| 1989-05-24 | $6.78 | $8.09 | 904,000 | — | — |
| 1989-05-23 | $6.75 | $8.06 | 880,800 | — | — |
| 1989-05-22 | $6.88 | $8.20 | 1,312,800 | — | — |
| 1989-05-19 | $6.84 | $8.17 | 516,800 | — | — |
| 1989-05-18 | $6.78 | $8.09 | 313,200 | — | — |
| 1989-05-17 | $6.81 | $8.13 | 848,000 | — | — |
| 1989-05-16 | $6.72 | $8.02 | 744,800 | — | — |
| 1989-05-15 | $6.69 | $7.98 | 406,000 | — | — |
| 1989-05-12 | $6.66 | $7.94 | 529,200 | — | — |
| 1989-05-11 | $6.56 | $7.83 | 1,068,400 | — | — |
| 1989-05-10 | $6.59 | $7.87 | 322,000 | — | — |
| 1989-05-09 | $6.63 | $7.91 | 530,800 | — | — |
| 1989-05-08 | $6.63 | $7.91 | 840,000 | — | — |
| 1989-05-05 | $6.50 | $7.76 | 696,800 | — | — |
| 1989-05-04 | $6.50 | $7.76 | 572,800 | — | — |
| 1989-05-03 | $6.56 | $7.83 | 502,000 | — | — |
| 1989-05-02 | $6.56 | $7.83 | 345,200 | — | — |
| 1989-05-01 | $6.66 | $7.94 | 505,600 | — | — |
| 1989-04-28 | $6.72 | $8.02 | 418,400 | — | — |
| 1989-04-27 | $6.81 | $8.13 | 392,800 | — | — |
| 1989-04-26 | $6.78 | $8.09 | 448,800 | — | — |
| 1989-04-25 | $6.75 | $8.06 | 439,600 | — | — |
| 1989-04-24 | $6.84 | $8.17 | 879,600 | — | — |
| 1989-04-21 | $6.94 | $8.28 | 1,011,200 | — | — |
| 1989-04-20 | $6.84 | $8.17 | 821,600 | — | — |
| 1989-04-19 | $6.91 | $8.24 | 1,436,000 | — | — |
| 1989-04-18 | $6.78 | $8.09 | 1,134,800 | — | — |
| 1989-04-17 | $6.78 | $8.09 | 449,600 | — | — |
| 1989-04-14 | $6.81 | $8.13 | 520,400 | — | — |
| 1989-04-13 | $6.78 | $8.09 | 447,200 | — | — |
| 1989-04-12 | $6.81 | $8.13 | 952,400 | — | — |
| 1989-04-11 | $6.84 | $8.17 | 273,600 | — | — |
| 1989-04-10 | $6.81 | $8.13 | 327,600 | — | — |
| 1989-04-07 | $6.81 | $8.13 | 438,000 | — | — |
| 1989-04-06 | $6.75 | $8.06 | 446,800 | — | — |
| 1989-04-05 | $6.78 | $8.09 | 525,600 | — | — |
| 1989-04-04 | $6.81 | $8.13 | 612,800 | — | — |
| 1989-04-03 | $6.78 | $8.09 | 888,800 | — | — |
| 1989-03-31 | $6.75 | $8.06 | 371,200 | — | — |
| 1989-03-30 | $6.69 | $7.98 | 298,000 | — | — |
| 1989-03-29 | $6.66 | $7.94 | 365,600 | — | — |
| 1989-03-28 | $6.72 | $8.02 | 344,400 | — | — |
| 1989-03-27 | $6.75 | $8.06 | 472,400 | — | — |
| 1989-03-23 | $6.69 | $7.98 | 348,000 | — | — |
| 1989-03-22 | $6.66 | $7.94 | 856,800 | — | — |
| 1989-03-21 | $6.75 | $8.06 | 580,000 | — | — |
| 1989-03-20 | $6.84 | $8.17 | 652,800 | — | — |
| 1989-03-17 | $6.81 | $8.13 | 1,333,600 | — | — |
| 1989-03-16 | $6.91 | $8.24 | 1,070,400 | — | — |
| 1989-03-15 | $6.97 | $8.32 | 442,000 | — | — |
| 1989-03-14 | $7.09 | $8.47 | 779,200 | — | — |
| 1989-03-13 | $7.06 | $8.43 | 554,800 | — | — |
| 1989-03-10 | $7.09 | $8.47 | 924,800 | — | — |
| 1989-03-09 | $7.13 | $8.50 | 499,600 | — | — |
| 1989-03-08 | $7.16 | $8.54 | 2,630,000 | — | — |
| 1989-03-07 | $7.09 | $8.47 | 799,200 | — | — |
| 1989-03-06 | $7.16 | $8.54 | 2,200,000 | — | — |
| 1989-03-03 | $7.13 | $8.43 | 1,288,400 | — | — |
| 1989-03-02 | $7.00 | $8.28 | 1,045,200 | — | — |
| 1989-03-01 | $6.75 | $7.98 | 1,452,400 | — | — |
| 1989-02-28 | $6.75 | $7.98 | 1,191,200 | — | — |
| 1989-02-27 | $6.75 | $7.98 | 548,400 | — | — |
| 1989-02-24 | $6.72 | $7.95 | 1,643,600 | — | — |
| 1989-02-23 | $6.91 | $8.17 | 869,600 | — | — |
| 1989-02-22 | $6.88 | $8.13 | 952,800 | — | — |
| 1989-02-21 | $7.00 | $8.28 | 742,800 | — | — |
| 1989-02-17 | $6.91 | $8.17 | 675,200 | — | — |
| 1989-02-16 | $6.84 | $8.10 | 963,200 | — | — |
| 1989-02-15 | $6.75 | $7.98 | 981,600 | — | — |
| 1989-02-14 | $6.59 | $7.80 | 929,600 | — | — |
| 1989-02-13 | $6.56 | $7.76 | 1,058,400 | — | — |
| 1989-02-10 | $6.56 | $7.76 | 1,376,400 | — | — |
| 1989-02-09 | $6.78 | $8.02 | 1,240,400 | — | — |
| 1989-02-08 | $6.78 | $8.02 | 1,124,000 | — | — |
| 1989-02-07 | $6.75 | $7.98 | 1,202,400 | — | — |
| 1989-02-06 | $6.81 | $8.06 | 1,069,200 | — | — |
| 1989-02-03 | $6.72 | $7.95 | 1,250,400 | — | — |
| 1989-02-02 | $6.78 | $8.02 | 1,326,400 | — | — |
| 1989-02-01 | $6.72 | $7.95 | 2,706,800 | — | — |
| 1989-01-31 | $6.56 | $7.76 | 2,076,800 | — | — |
| 1989-01-30 | $6.31 | $7.47 | 544,000 | — | — |
| 1989-01-27 | $6.25 | $7.39 | 729,600 | — | — |
| 1989-01-26 | $6.16 | $7.28 | 438,400 | — | — |
| 1989-01-25 | $6.19 | $7.32 | 559,200 | — | — |
| 1989-01-24 | $6.19 | $7.32 | 1,093,200 | — | — |
| 1989-01-23 | $6.06 | $7.17 | 1,231,600 | — | — |
| 1989-01-20 | $6.19 | $7.32 | 536,800 | — | — |
| 1989-01-19 | $6.22 | $7.36 | 662,000 | — | — |
| 1989-01-18 | $6.22 | $7.36 | 532,400 | — | — |
| 1989-01-17 | $6.22 | $7.36 | 523,600 | — | — |
| 1989-01-16 | $6.25 | $7.39 | 554,800 | — | — |
| 1989-01-13 | $6.22 | $7.36 | 1,098,000 | — | — |
| 1989-01-12 | $6.13 | $7.25 | 1,532,000 | — | — |
| 1989-01-11 | $6.13 | $7.25 | 558,400 | — | — |
| 1989-01-10 | $6.09 | $7.21 | 395,600 | — | — |
| 1989-01-09 | $6.13 | $7.25 | 608,800 | — | — |
| 1989-01-06 | $6.16 | $7.28 | 967,600 | — | — |
| 1989-01-05 | $6.06 | $7.17 | 673,600 | — | — |
| 1989-01-04 | $6.03 | $7.13 | 781,600 | — | — |
| 1989-01-03 | $5.84 | $6.91 | 459,600 | — | — |