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
- 1980-03-25 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 | $7.47 | $8.21 | 185,414 | — | — |
| 1989-12-28 | $7.29 | $8.02 | 630,409 | — | — |
| 1989-12-27 | $7.37 | $8.10 | 399,600 | — | — |
| 1989-12-26 | $7.31 | $8.04 | 47,313 | — | — |
| 1989-12-22 | $7.29 | $8.02 | 220,579 | — | — |
| 1989-12-21 | $7.16 | $7.87 | 12,787 | — | — |
| 1989-12-20 | $7.14 | $7.84 | 70,969 | — | — |
| 1989-12-19 | $7.12 | $7.82 | 91,428 | — | — |
| 1989-12-18 | $7.08 | $7.78 | 308,811 | — | — |
| 1989-12-15 | $7.12 | $7.82 | 14,705 | — | — |
| 1989-12-14 | $7.19 | $7.91 | 115,724 | — | — |
| 1989-12-13 | $7.29 | $8.02 | 79,920 | — | — |
| 1989-12-12 | $7.29 | $8.02 | 402,157 | — | — |
| 1989-12-11 | $7.04 | $7.74 | 51,788 | — | — |
| 1989-12-08 | $7.00 | $7.69 | 351,009 | — | — |
| 1989-12-07 | $7.04 | $7.74 | 31,968 | — | — |
| 1989-12-06 | $7.08 | $7.78 | 101,019 | — | — |
| 1989-12-05 | $7.02 | $7.72 | 689,230 | — | — |
| 1989-12-04 | $7.00 | $7.69 | 652,147 | — | — |
| 1989-12-01 | $7.00 | $7.69 | 839,480 | — | — |
| 1989-11-30 | $6.92 | $7.61 | 474,405 | — | — |
| 1989-11-29 | $6.73 | $7.39 | 606,753 | — | — |
| 1989-11-28 | $6.73 | $7.39 | 865,693 | — | — |
| 1989-11-27 | $6.67 | $7.33 | 418,781 | — | — |
| 1989-11-24 | $6.67 | $7.26 | 323,516 | — | — |
| 1989-11-22 | $6.53 | $7.11 | 220,579 | — | — |
| 1989-11-21 | $6.53 | $7.11 | 88,232 | — | — |
| 1989-11-20 | $6.49 | $7.07 | 70,330 | — | — |
| 1989-11-17 | $6.57 | $7.16 | 235,284 | — | — |
| 1989-11-16 | $6.63 | $7.22 | 121,478 | — | — |
| 1989-11-15 | $6.65 | $7.24 | 485,274 | — | — |
| 1989-11-14 | $6.45 | $7.03 | 368,911 | — | — |
| 1989-11-13 | $6.43 | $7.01 | 200,759 | — | — |
| 1989-11-10 | $6.30 | $6.86 | 102,937 | — | — |
| 1989-11-09 | $6.18 | $6.73 | 26,214 | — | — |
| 1989-11-08 | $6.33 | $6.90 | 28,771 | — | — |
| 1989-11-07 | $6.33 | $6.90 | 1,030,648 | — | — |
| 1989-11-06 | $6.30 | $6.86 | 1,071,567 | — | — |
| 1989-11-03 | $6.39 | $6.96 | 72,887 | — | — |
| 1989-11-02 | $6.39 | $6.96 | 437,962 | — | — |
| 1989-11-01 | $6.53 | $7.11 | 377,862 | — | — |
| 1989-10-31 | $6.49 | $7.07 | 35,804 | — | — |
| 1989-10-30 | $6.45 | $7.03 | 84,396 | — | — |
| 1989-10-27 | $6.33 | $6.90 | 153,446 | — | — |
| 1989-10-26 | $6.39 | $6.96 | 201,398 | — | — |
| 1989-10-25 | $6.55 | $7.14 | 262,777 | — | — |
| 1989-10-24 | $6.47 | $7.05 | 8,951 | — | — |
| 1989-10-23 | $6.53 | $7.11 | 58,821 | — | — |
| 1989-10-20 | $6.51 | $7.09 | 157,283 | — | — |
| 1989-10-19 | $6.57 | $7.16 | 662,377 | — | — |
| 1989-10-18 | $6.49 | $7.07 | 259,580 | — | — |
| 1989-10-17 | $6.30 | $6.86 | 276,204 | — | — |
| 1989-10-16 | $6.37 | $6.94 | 244,236 | — | — |
| 1989-10-13 | $6.37 | $6.94 | 540,259 | — | — |
| 1989-10-12 | $6.51 | $7.09 | 3,093,224 | — | — |
| 1989-10-11 | $6.37 | $6.94 | 78,002 | — | — |
| 1989-10-10 | $6.41 | $6.99 | 387,452 | — | — |
| 1989-10-09 | $6.55 | $7.14 | 232,727 | — | — |
| 1989-10-06 | $6.59 | $7.18 | 2,557 | — | — |
| 1989-10-05 | $6.55 | $7.14 | 35,804 | — | — |
| 1989-10-04 | $6.49 | $7.07 | 62,657 | — | — |
| 1989-10-03 | $6.39 | $6.96 | 87,592 | — | — |
| 1989-10-02 | $6.30 | $6.86 | 52,428 | — | — |
| 1989-09-29 | $6.41 | $6.99 | 6,394 | — | — |
| 1989-09-28 | $6.45 | $7.03 | 108,052 | — | — |
| 1989-09-27 | $6.49 | $7.07 | 32,607 | — | — |
| 1989-09-26 | $6.51 | $7.09 | 3,836 | — | — |
| 1989-09-25 | $6.59 | $7.18 | 39,001 | — | — |
| 1989-09-22 | $6.51 | $7.09 | 61,379 | — | — |
| 1989-09-21 | $6.49 | $7.07 | 47,313 | — | — |
| 1989-09-20 | $6.45 | $7.03 | 7,672 | — | — |
| 1989-09-19 | $6.35 | $6.92 | 8,312 | — | — |
| 1989-09-18 | $6.30 | $6.86 | 8,312 | — | — |
| 1989-09-15 | $6.22 | $6.77 | 139,380 | — | — |
| 1989-09-14 | $6.28 | $6.84 | 21,738 | — | — |
| 1989-09-13 | $6.33 | $6.90 | 6,394 | — | — |
| 1989-09-12 | $6.41 | $6.99 | 0 | — | — |
| 1989-09-11 | $6.41 | $6.99 | 84,396 | — | — |
| 1989-09-08 | $6.43 | $7.01 | 35,165 | — | — |
| 1989-09-07 | $6.47 | $7.05 | 35,165 | — | — |
| 1989-09-06 | $6.49 | $7.07 | 67,772 | — | — |
| 1989-09-05 | $6.53 | $7.11 | 41,558 | — | — |
| 1989-09-01 | $6.57 | $7.16 | 50,509 | — | — |
| 1989-08-31 | $6.63 | $7.22 | 148,971 | — | — |
| 1989-08-30 | $6.69 | $7.28 | 170,709 | — | — |
| 1989-08-29 | $6.71 | $7.31 | 150,889 | — | — |
| 1989-08-28 | $6.59 | $7.18 | 56,264 | — | — |
| 1989-08-25 | $6.67 | $7.26 | 39,640 | — | — |
| 1989-08-24 | $6.65 | $7.24 | 60,100 | — | — |
| 1989-08-23 | $6.49 | $7.07 | 10,230 | — | — |
| 1989-08-22 | $6.47 | $7.05 | 77,363 | — | — |
| 1989-08-21 | $6.45 | $7.03 | 12,148 | — | — |
| 1989-08-18 | $6.45 | $7.03 | 51,149 | — | — |
| 1989-08-17 | $6.45 | $7.03 | 88,871 | — | — |
| 1989-08-16 | $6.49 | $7.07 | 6,394 | — | — |
| 1989-08-15 | $6.35 | $6.92 | 69,051 | — | — |
| 1989-08-14 | $6.31 | $6.88 | 75,444 | — | — |
| 1989-08-11 | $6.39 | $6.96 | 344,615 | — | — |
| 1989-08-10 | $6.55 | $7.14 | 35,165 | — | — |
| 1989-08-09 | $6.55 | $7.14 | 8,312 | — | — |
| 1989-08-08 | $6.61 | $7.20 | 166,873 | — | — |
| 1989-08-07 | $6.61 | $7.20 | 92,068 | — | — |
| 1989-08-04 | $6.63 | $7.22 | 51,149 | — | — |
| 1989-08-03 | $6.67 | $7.26 | 23,017 | — | — |
| 1989-08-02 | $6.73 | $7.33 | 82,477 | — | — |
| 1989-08-01 | $6.67 | $7.26 | 113,167 | — | — |
| 1989-07-31 | $6.67 | $7.26 | 163,676 | — | — |
| 1989-07-28 | $6.61 | $7.20 | 212,268 | — | — |
| 1989-07-27 | $6.65 | $7.24 | 152,168 | — | — |
| 1989-07-26 | $6.76 | $7.37 | 154,086 | — | — |
| 1989-07-25 | $6.51 | $7.09 | 106,773 | — | — |
| 1989-07-24 | $6.55 | $7.14 | 109,331 | — | — |
| 1989-07-21 | $6.57 | $7.16 | 132,987 | — | — |
| 1989-07-20 | $6.59 | $7.18 | 49,870 | — | — |
| 1989-07-19 | $6.61 | $7.20 | 42,837 | — | — |
| 1989-07-18 | $6.55 | $7.14 | 138,741 | — | — |
| 1989-07-17 | $6.47 | $7.05 | 139,380 | — | — |
| 1989-07-14 | $6.55 | $7.14 | 166,873 | — | — |
| 1989-07-13 | $6.47 | $7.05 | 81,838 | — | — |
| 1989-07-12 | $6.39 | $6.96 | 207,792 | — | — |
| 1989-07-11 | $6.37 | $6.94 | 143,217 | — | — |
| 1989-07-10 | $6.24 | $6.79 | 110,609 | — | — |
| 1989-07-07 | $6.20 | $6.75 | 394,485 | — | — |
| 1989-07-06 | $6.12 | $6.67 | 210,989 | — | — |
| 1989-07-05 | $6.04 | $6.58 | 158,561 | — | — |
| 1989-07-03 | $5.88 | $6.41 | 127,233 | — | — |
| 1989-06-30 | $5.79 | $6.30 | 95,265 | — | — |
| 1989-06-29 | $5.67 | $6.18 | 72,248 | — | — |
| 1989-06-28 | $5.87 | $6.39 | 140,659 | — | — |
| 1989-06-27 | $5.90 | $6.43 | 342,058 | — | — |
| 1989-06-26 | $5.69 | $6.20 | 241,039 | — | — |
| 1989-06-23 | $5.77 | $6.28 | 23,656 | — | — |
| 1989-06-22 | $5.79 | $6.30 | 109,331 | — | — |
| 1989-06-21 | $5.71 | $6.22 | 227,612 | — | — |
| 1989-06-20 | $5.67 | $6.18 | 292,188 | — | — |
| 1989-06-19 | $5.63 | $6.13 | 156,643 | — | — |
| 1989-06-16 | $5.59 | $6.09 | 73,526 | — | — |
| 1989-06-15 | $5.51 | $6.01 | 157,922 | — | — |
| 1989-06-14 | $5.51 | $6.01 | 291,548 | — | — |
| 1989-06-13 | $5.45 | $5.94 | 325,434 | — | — |
| 1989-06-12 | $5.44 | $5.92 | 239,760 | — | — |
| 1989-06-09 | $5.53 | $6.03 | 180,300 | — | — |
| 1989-06-08 | $5.57 | $6.07 | 49,231 | — | — |
| 1989-06-07 | $5.53 | $6.03 | 212,268 | — | — |
| 1989-06-06 | $5.44 | $5.92 | 218,661 | — | — |
| 1989-06-05 | $5.38 | $5.86 | 556,243 | — | — |
| 1989-06-02 | $5.49 | $5.99 | 585,014 | — | — |
| 1989-06-01 | $5.44 | $5.92 | 155,364 | — | — |
| 1989-05-31 | $5.45 | $5.94 | 134,266 | — | — |
| 1989-05-30 | $5.49 | $5.99 | 64,575 | — | — |
| 1989-05-26 | $5.61 | $6.11 | 29,411 | — | — |
| 1989-05-25 | $5.51 | $6.01 | 39,001 | — | — |
| 1989-05-24 | $5.45 | $5.94 | 32,607 | — | — |
| 1989-05-23 | $5.61 | $6.11 | 191,169 | — | — |
| 1989-05-22 | $5.75 | $6.26 | 28,771 | — | — |
| 1989-05-19 | $5.83 | $6.35 | 17,263 | — | — |
| 1989-05-18 | $5.73 | $6.24 | 2,557 | — | — |
| 1989-05-17 | $5.69 | $6.20 | 13,427 | — | — |
| 1989-05-16 | $5.75 | $6.26 | 1,918 | — | — |
| 1989-05-15 | $5.79 | $6.30 | 9,590 | — | — |
| 1989-05-12 | $5.79 | $6.30 | 5,115 | — | — |
| 1989-05-11 | $5.83 | $6.35 | 4,476 | — | — |
| 1989-05-10 | $5.87 | $6.39 | 7,033 | — | — |
| 1989-05-09 | $5.90 | $6.43 | 1,918 | — | — |
| 1989-05-08 | $5.90 | $6.43 | 10,869 | — | — |
| 1989-05-05 | $5.92 | $6.45 | 45,395 | — | — |
| 1989-05-04 | $5.83 | $6.35 | 30,689 | — | — |
| 1989-05-03 | $5.75 | $6.26 | 8,312 | — | — |
| 1989-05-02 | $5.71 | $6.22 | 54,346 | — | — |
| 1989-05-01 | $5.63 | $6.13 | 19,820 | — | — |
| 1989-04-28 | $5.79 | $6.30 | 109,970 | — | — |
| 1989-04-27 | $5.87 | $6.39 | 25,574 | — | — |
| 1989-04-26 | $5.81 | $6.33 | 8,951 | — | — |
| 1989-04-25 | $5.83 | $6.35 | 1,918 | — | — |
| 1989-04-24 | $5.81 | $6.33 | 6,394 | — | — |
| 1989-04-21 | $5.77 | $6.28 | 356,763 | — | — |
| 1989-04-20 | $5.75 | $6.26 | 7,033 | — | — |
| 1989-04-19 | $5.75 | $6.26 | 42,837 | — | — |
| 1989-04-18 | $5.83 | $6.35 | 63,297 | — | — |
| 1989-04-17 | $5.63 | $6.13 | 4,476 | — | — |
| 1989-04-14 | $5.59 | $6.09 | 52,428 | — | — |
| 1989-04-13 | $5.55 | $6.05 | 15,984 | — | — |
| 1989-04-12 | $5.59 | $6.09 | 36,444 | — | — |
| 1989-04-11 | $5.59 | $6.09 | 47,313 | — | — |
| 1989-04-10 | $5.65 | $6.01 | 78,002 | — | — |
| 1989-04-07 | $5.63 | $5.99 | 124,675 | — | — |
| 1989-04-06 | $5.71 | $6.08 | 0 | — | — |
| 1989-04-05 | $5.71 | $6.08 | 3,836 | — | — |
| 1989-04-04 | $5.71 | $6.08 | 235,284 | — | — |
| 1989-04-03 | $5.63 | $5.99 | 296,024 | — | — |
| 1989-03-31 | $5.61 | $5.97 | 1,011,468 | — | — |
| 1989-03-30 | $5.71 | $6.08 | 6,394 | — | — |
| 1989-03-29 | $5.71 | $6.08 | 6,394 | — | — |
| 1989-03-28 | $5.67 | $6.04 | 6,394 | — | — |
| 1989-03-27 | $5.69 | $6.06 | 3,197 | — | — |
| 1989-03-23 | $5.73 | $6.10 | 5,754 | — | — |
| 1989-03-22 | $5.75 | $6.12 | 12,787 | — | — |
| 1989-03-21 | $5.83 | $6.20 | 21,738 | — | — |
| 1989-03-20 | $5.79 | $6.16 | 10,869 | — | — |
| 1989-03-17 | $5.90 | $6.28 | 21,738 | — | — |
| 1989-03-16 | $6.00 | $6.39 | 37,083 | — | — |
| 1989-03-15 | $5.98 | $6.37 | 101,019 | — | — |
| 1989-03-14 | $5.90 | $6.28 | 9,590 | — | — |
| 1989-03-13 | $5.83 | $6.20 | 26,214 | — | — |
| 1989-03-10 | $5.81 | $6.18 | 14,705 | — | — |
| 1989-03-09 | $5.83 | $6.20 | 11,508 | — | — |
| 1989-03-08 | $5.88 | $6.26 | 0 | — | — |
| 1989-03-07 | $5.88 | $6.26 | 16,623 | — | — |
| 1989-03-06 | $5.85 | $6.22 | 40,280 | — | — |
| 1989-03-03 | $5.79 | $6.16 | 72,887 | — | — |
| 1989-03-02 | $5.77 | $6.14 | 15,345 | — | — |
| 1989-03-01 | $5.75 | $6.12 | 6,394 | — | — |
| 1989-02-28 | $5.83 | $6.20 | 5,754 | — | — |
| 1989-02-27 | $5.87 | $6.24 | 0 | — | — |
| 1989-02-24 | $5.87 | $6.24 | 12,787 | — | — |
| 1989-02-23 | $5.96 | $6.35 | 24,296 | — | — |
| 1989-02-22 | $6.06 | $6.45 | 1,918 | — | — |
| 1989-02-21 | $6.10 | $6.49 | 1,918 | — | — |
| 1989-02-17 | $6.10 | $6.49 | 80,559 | — | — |
| 1989-02-16 | $6.06 | $6.45 | 181,578 | — | — |
| 1989-02-15 | $6.04 | $6.43 | 3,836 | — | — |
| 1989-02-14 | $6.02 | $6.41 | 1,279 | — | — |
| 1989-02-13 | $5.98 | $6.37 | 182,857 | — | — |
| 1989-02-10 | $5.96 | $6.35 | 60,739 | — | — |
| 1989-02-09 | $5.92 | $6.31 | 5,115 | — | — |
| 1989-02-08 | $5.90 | $6.28 | 127,872 | — | — |
| 1989-02-07 | $5.83 | $6.20 | 44,755 | — | — |
| 1989-02-06 | $5.79 | $6.16 | 6,394 | — | — |
| 1989-02-03 | $5.85 | $6.22 | 43,476 | — | — |
| 1989-02-02 | $5.79 | $6.16 | 21,099 | — | — |
| 1989-02-01 | $5.79 | $6.16 | 64,575 | — | — |
| 1989-01-31 | $5.85 | $6.22 | 26,214 | — | — |
| 1989-01-30 | $5.79 | $6.16 | 40,919 | — | — |
| 1989-01-27 | $5.87 | $6.24 | 143,217 | — | — |
| 1989-01-26 | $5.73 | $6.10 | 232,088 | — | — |
| 1989-01-25 | $5.65 | $6.01 | 31,968 | — | — |
| 1989-01-24 | $5.63 | $5.99 | 23,017 | — | — |
| 1989-01-23 | $5.51 | $5.87 | 19,181 | — | — |
| 1989-01-20 | $5.42 | $5.76 | 68,412 | — | — |
| 1989-01-19 | $5.40 | $5.74 | 15,984 | — | — |
| 1989-01-18 | $5.28 | $5.62 | 5,115 | — | — |
| 1989-01-17 | $5.32 | $5.66 | 7,033 | — | — |
| 1989-01-16 | $5.32 | $5.66 | 44,755 | — | — |
| 1989-01-13 | $5.20 | $5.54 | 30,050 | — | — |
| 1989-01-12 | $5.26 | $5.60 | 23,656 | — | — |
| 1989-01-11 | $5.22 | $5.56 | 26,214 | — | — |
| 1989-01-10 | $5.20 | $5.54 | 33,886 | — | — |
| 1989-01-09 | $5.22 | $5.56 | 70,330 | — | — |
| 1989-01-06 | $5.20 | $5.54 | 17,902 | — | — |
| 1989-01-05 | $5.20 | $5.54 | 14,066 | — | — |
| 1989-01-04 | $5.20 | $5.48 | 1,279 | — | — |
| 1989-01-03 | $5.22 | $5.50 | 70,969 | — | — |