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
- 1982-11-09 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 | $7.46 | $8.28 | 530,538 | — | — |
| 1989-12-28 | $7.46 | $8.28 | 127,329 | — | — |
| 1989-12-27 | $7.57 | $8.39 | 140,834 | — | — |
| 1989-12-26 | $7.67 | $8.51 | 122,506 | — | — |
| 1989-12-22 | $7.67 | $8.51 | 28,456 | — | — |
| 1989-12-21 | $7.67 | $8.51 | 303,854 | — | — |
| 1989-12-20 | $7.49 | $8.31 | 216,074 | — | — |
| 1989-12-19 | $7.31 | $8.11 | 1,274,739 | — | — |
| 1989-12-18 | $7.20 | $7.99 | 712,850 | — | — |
| 1989-12-15 | $7.41 | $8.22 | 503,529 | — | — |
| 1989-12-14 | $7.72 | $8.57 | 135,528 | — | — |
| 1989-12-13 | $7.72 | $8.57 | 78,134 | — | — |
| 1989-12-12 | $7.67 | $8.51 | 183,759 | — | — |
| 1989-12-11 | $7.78 | $8.62 | 217,038 | — | — |
| 1989-12-08 | $7.96 | $8.82 | 44,855 | — | — |
| 1989-12-07 | $7.83 | $8.68 | 81,510 | — | — |
| 1989-12-06 | $7.98 | $8.85 | 79,098 | — | — |
| 1989-12-05 | $8.03 | $8.91 | 126,847 | — | — |
| 1989-12-04 | $7.98 | $8.85 | 82,475 | — | — |
| 1989-12-01 | $7.88 | $8.74 | 166,396 | — | — |
| 1989-11-30 | $7.98 | $8.85 | 150,962 | — | — |
| 1989-11-29 | $7.96 | $8.82 | 341,474 | — | — |
| 1989-11-28 | $8.09 | $8.97 | 163,985 | — | — |
| 1989-11-27 | $8.29 | $9.20 | 70,417 | — | — |
| 1989-11-24 | $8.19 | $9.08 | 108,519 | — | — |
| 1989-11-22 | $8.29 | $9.20 | 235,848 | — | — |
| 1989-11-21 | $8.24 | $9.14 | 102,249 | — | — |
| 1989-11-20 | $8.29 | $9.20 | 42,443 | — | — |
| 1989-11-17 | $8.40 | $9.31 | 7,235 | — | — |
| 1989-11-16 | $8.40 | $9.31 | 51,607 | — | — |
| 1989-11-15 | $8.35 | $9.25 | 39,549 | — | — |
| 1989-11-14 | $8.35 | $9.25 | 134,081 | — | — |
| 1989-11-13 | $8.35 | $9.25 | 49,195 | — | — |
| 1989-11-10 | $8.42 | $9.34 | 228,614 | — | — |
| 1989-11-09 | $8.09 | $8.97 | 27,492 | — | — |
| 1989-11-08 | $7.98 | $8.85 | 284,079 | — | — |
| 1989-11-07 | $7.88 | $8.74 | 137,940 | — | — |
| 1989-11-06 | $7.67 | $8.51 | 293,725 | — | — |
| 1989-11-03 | $8.11 | $9.00 | 319,288 | — | — |
| 1989-11-02 | $8.29 | $9.20 | 133,117 | — | — |
| 1989-11-01 | $8.29 | $9.20 | 132,152 | — | — |
| 1989-10-31 | $8.24 | $9.14 | 330,381 | — | — |
| 1989-10-30 | $8.24 | $9.14 | 236,331 | — | — |
| 1989-10-27 | $8.55 | $9.48 | 987,766 | — | — |
| 1989-10-26 | $8.92 | $9.89 | 82,957 | — | — |
| 1989-10-25 | $8.92 | $9.89 | 46,784 | — | — |
| 1989-10-24 | $8.86 | $9.83 | 266,716 | — | — |
| 1989-10-23 | $9.12 | $10.12 | 24,598 | — | — |
| 1989-10-20 | $9.17 | $10.17 | 101,285 | — | — |
| 1989-10-19 | $9.28 | $10.29 | 197,746 | — | — |
| 1989-10-18 | $9.07 | $10.06 | 40,514 | — | — |
| 1989-10-17 | $9.07 | $10.06 | 308,677 | — | — |
| 1989-10-16 | $8.86 | $9.83 | 250,318 | — | — |
| 1989-10-13 | $8.92 | $9.89 | 348,226 | — | — |
| 1989-10-12 | $9.25 | $10.26 | 349,673 | — | — |
| 1989-10-11 | $9.07 | $10.06 | 135,046 | — | — |
| 1989-10-10 | $9.28 | $10.29 | 97,908 | — | — |
| 1989-10-09 | $9.33 | $10.35 | 151,927 | — | — |
| 1989-10-06 | $9.49 | $10.52 | 355,461 | — | — |
| 1989-10-05 | $9.69 | $10.75 | 272,021 | — | — |
| 1989-10-04 | $9.77 | $10.84 | 602,402 | — | — |
| 1989-10-03 | $9.77 | $10.84 | 416,714 | — | — |
| 1989-10-02 | $9.64 | $10.69 | 332,792 | — | — |
| 1989-09-29 | $9.56 | $10.61 | 854,167 | — | — |
| 1989-09-28 | $9.17 | $10.17 | 259,481 | — | — |
| 1989-09-27 | $8.97 | $9.94 | 172,184 | — | — |
| 1989-09-26 | $8.76 | $9.65 | 387,775 | — | — |
| 1989-09-25 | $8.86 | $9.76 | 73,793 | — | — |
| 1989-09-22 | $8.68 | $9.56 | 185,206 | — | — |
| 1989-09-21 | $8.50 | $9.36 | 72,346 | — | — |
| 1989-09-20 | $8.50 | $9.36 | 345,332 | — | — |
| 1989-09-19 | $8.45 | $9.30 | 17,363 | — | — |
| 1989-09-18 | $8.55 | $9.42 | 22,668 | — | — |
| 1989-09-15 | $8.53 | $9.39 | 153,374 | — | — |
| 1989-09-14 | $8.55 | $9.42 | 121,059 | — | — |
| 1989-09-13 | $8.53 | $9.39 | 268,163 | — | — |
| 1989-09-12 | $8.40 | $9.25 | 88,262 | — | — |
| 1989-09-11 | $8.45 | $9.30 | 55,465 | — | — |
| 1989-09-08 | $8.50 | $9.36 | 470,732 | — | — |
| 1989-09-07 | $8.40 | $9.25 | 1,175,866 | — | — |
| 1989-09-06 | $8.19 | $9.02 | 66,558 | — | — |
| 1989-09-05 | $8.19 | $9.02 | 260,446 | — | — |
| 1989-09-01 | $8.09 | $8.90 | 353,531 | — | — |
| 1989-08-31 | $8.09 | $8.90 | 124,918 | — | — |
| 1989-08-30 | $8.09 | $8.90 | 84,404 | — | — |
| 1989-08-29 | $8.29 | $9.13 | 218,485 | — | — |
| 1989-08-28 | $8.19 | $9.02 | 42,443 | — | — |
| 1989-08-25 | $8.29 | $9.13 | 696,934 | — | — |
| 1989-08-24 | $8.09 | $8.90 | 408,514 | — | — |
| 1989-08-23 | $7.98 | $8.79 | 706,580 | — | — |
| 1989-08-22 | $8.09 | $8.90 | 520,410 | — | — |
| 1989-08-21 | $8.16 | $8.99 | 186,653 | — | — |
| 1989-08-18 | $8.27 | $9.10 | 316,876 | — | — |
| 1989-08-17 | $8.19 | $9.02 | 327,969 | — | — |
| 1989-08-16 | $8.35 | $9.19 | 316,876 | — | — |
| 1989-08-15 | $8.71 | $9.59 | 1,159,467 | — | — |
| 1989-08-14 | $8.66 | $9.53 | 138,422 | — | — |
| 1989-08-11 | $8.66 | $9.53 | 282,632 | — | — |
| 1989-08-10 | $8.60 | $9.47 | 178,454 | — | — |
| 1989-08-09 | $8.35 | $9.19 | 712,850 | — | — |
| 1989-08-08 | $8.14 | $8.96 | 90,674 | — | — |
| 1989-08-07 | $7.93 | $8.73 | 96,461 | — | — |
| 1989-08-04 | $7.93 | $8.73 | 37,620 | — | — |
| 1989-08-03 | $7.98 | $8.79 | 30,868 | — | — |
| 1989-08-02 | $7.93 | $8.73 | 16,881 | — | — |
| 1989-08-01 | $7.98 | $8.79 | 168,808 | — | — |
| 1989-07-31 | $7.93 | $8.73 | 327,004 | — | — |
| 1989-07-28 | $7.78 | $8.56 | 33,279 | — | — |
| 1989-07-27 | $7.83 | $8.62 | 125,882 | — | — |
| 1989-07-26 | $7.83 | $8.62 | 204,016 | — | — |
| 1989-07-25 | $7.67 | $8.45 | 61,735 | — | — |
| 1989-07-24 | $7.67 | $8.45 | 28,456 | — | — |
| 1989-07-21 | $7.83 | $8.62 | 120,095 | — | — |
| 1989-07-20 | $7.83 | $8.62 | 619,283 | — | — |
| 1989-07-19 | $7.70 | $8.48 | 376,200 | — | — |
| 1989-07-18 | $7.72 | $8.50 | 299,995 | — | — |
| 1989-07-17 | $7.83 | $8.62 | 313,982 | — | — |
| 1989-07-14 | $7.72 | $8.50 | 82,475 | — | — |
| 1989-07-13 | $7.62 | $8.39 | 110,448 | — | — |
| 1989-07-12 | $7.62 | $8.39 | 146,621 | — | — |
| 1989-07-11 | $7.72 | $8.50 | 55,948 | — | — |
| 1989-07-10 | $7.57 | $8.33 | 134,564 | — | — |
| 1989-07-07 | $7.46 | $8.22 | 180,865 | — | — |
| 1989-07-06 | $7.46 | $8.22 | 144,692 | — | — |
| 1989-07-05 | $7.26 | $7.99 | 82,475 | — | — |
| 1989-07-03 | $7.26 | $7.92 | 243,083 | — | — |
| 1989-06-30 | $7.31 | $7.98 | 360,284 | — | — |
| 1989-06-29 | $7.26 | $7.92 | 167,843 | — | — |
| 1989-06-28 | $7.31 | $7.98 | 115,271 | — | — |
| 1989-06-27 | $7.26 | $7.92 | 37,620 | — | — |
| 1989-06-26 | $7.20 | $7.87 | 100,802 | — | — |
| 1989-06-23 | $7.26 | $7.92 | 115,271 | — | — |
| 1989-06-22 | $7.10 | $7.75 | 243,083 | — | — |
| 1989-06-21 | $7.15 | $7.81 | 148,068 | — | — |
| 1989-06-20 | $7.10 | $7.75 | 140,351 | — | — |
| 1989-06-19 | $7.10 | $7.75 | 270,092 | — | — |
| 1989-06-16 | $7.13 | $7.78 | 376,682 | — | — |
| 1989-06-15 | $7.20 | $7.87 | 329,898 | — | — |
| 1989-06-14 | $7.20 | $7.87 | 276,362 | — | — |
| 1989-06-13 | $7.10 | $7.75 | 268,163 | — | — |
| 1989-06-12 | $7.20 | $7.87 | 56,912 | — | — |
| 1989-06-09 | $7.20 | $7.87 | 213,662 | — | — |
| 1989-06-08 | $7.00 | $7.64 | 90,191 | — | — |
| 1989-06-07 | $7.15 | $7.81 | 236,813 | — | — |
| 1989-06-06 | $7.00 | $7.64 | 403,209 | — | — |
| 1989-06-05 | $6.95 | $7.58 | 277,809 | — | — |
| 1989-06-02 | $6.84 | $7.47 | 97,908 | — | — |
| 1989-06-01 | $6.74 | $7.36 | 180,865 | — | — |
| 1989-05-31 | $6.74 | $7.36 | 96,461 | — | — |
| 1989-05-30 | $6.69 | $7.30 | 148,068 | — | — |
| 1989-05-26 | $6.58 | $7.19 | 144,210 | — | — |
| 1989-05-25 | $6.43 | $7.02 | 60,771 | — | — |
| 1989-05-24 | $6.48 | $7.07 | 185,206 | — | — |
| 1989-05-23 | $6.38 | $6.96 | 62,218 | — | — |
| 1989-05-22 | $6.38 | $6.96 | 62,700 | — | — |
| 1989-05-19 | $6.43 | $7.02 | 167,843 | — | — |
| 1989-05-18 | $6.38 | $6.96 | 61,253 | — | — |
| 1989-05-17 | $6.27 | $6.85 | 73,311 | — | — |
| 1989-05-16 | $6.43 | $7.02 | 350,638 | — | — |
| 1989-05-15 | $6.32 | $6.90 | 644,363 | — | — |
| 1989-05-12 | $6.17 | $6.73 | 2,253,341 | — | — |
| 1989-05-11 | $6.06 | $6.62 | 68,970 | — | — |
| 1989-05-10 | $6.06 | $6.62 | 12,058 | — | — |
| 1989-05-09 | $6.17 | $6.73 | 124,918 | — | — |
| 1989-05-08 | $6.22 | $6.79 | 100,802 | — | — |
| 1989-05-05 | $6.22 | $6.79 | 201,122 | — | — |
| 1989-05-04 | $6.22 | $6.79 | 49,678 | — | — |
| 1989-05-03 | $6.17 | $6.73 | 95,015 | — | — |
| 1989-05-02 | $6.22 | $6.79 | 627,000 | — | — |
| 1989-05-01 | $6.22 | $6.79 | 257,070 | — | — |
| 1989-04-28 | $6.27 | $6.85 | 1,429,559 | — | — |
| 1989-04-27 | $6.17 | $6.73 | 858,507 | — | — |
| 1989-04-26 | $5.91 | $6.45 | 84,886 | — | — |
| 1989-04-25 | $5.75 | $6.28 | 162,538 | — | — |
| 1989-04-24 | $5.70 | $6.22 | 485,201 | — | — |
| 1989-04-21 | $5.75 | $6.28 | 1,856,884 | — | — |
| 1989-04-20 | $5.52 | $6.03 | 41,961 | — | — |
| 1989-04-19 | $5.60 | $6.11 | 151,445 | — | — |
| 1989-04-18 | $5.55 | $6.05 | 71,864 | — | — |
| 1989-04-17 | $5.55 | $6.05 | 231,508 | — | — |
| 1989-04-14 | $5.52 | $6.03 | 251,282 | — | — |
| 1989-04-13 | $5.49 | $6.00 | 161,091 | — | — |
| 1989-04-12 | $5.60 | $6.11 | 186,653 | — | — |
| 1989-04-11 | $5.57 | $6.08 | 395,010 | — | — |
| 1989-04-10 | $5.60 | $6.11 | 365,589 | — | — |
| 1989-04-07 | $5.75 | $6.28 | 776,033 | — | — |
| 1989-04-06 | $5.60 | $6.11 | 260,446 | — | — |
| 1989-04-05 | $5.65 | $6.17 | 207,392 | — | — |
| 1989-04-04 | $5.60 | $6.11 | 635,681 | — | — |
| 1989-04-03 | $5.29 | $5.77 | 300,960 | — | — |
| 1989-03-31 | $5.24 | $5.72 | 149,033 | — | — |
| 1989-03-30 | $5.16 | $5.63 | 87,298 | — | — |
| 1989-03-29 | $5.16 | $5.63 | 148,551 | — | — |
| 1989-03-28 | $5.13 | $5.54 | 222,344 | — | — |
| 1989-03-27 | $5.08 | $5.48 | 291,796 | — | — |
| 1989-03-23 | $5.16 | $5.57 | 211,251 | — | — |
| 1989-03-22 | $5.18 | $5.60 | 204,981 | — | — |
| 1989-03-21 | $5.29 | $5.71 | 123,953 | — | — |
| 1989-03-20 | $5.18 | $5.60 | 108,037 | — | — |
| 1989-03-17 | $5.29 | $5.71 | 131,670 | — | — |
| 1989-03-16 | $5.29 | $5.71 | 269,610 | — | — |
| 1989-03-15 | $5.34 | $5.76 | 39,067 | — | — |
| 1989-03-14 | $5.44 | $5.88 | 132,635 | — | — |
| 1989-03-13 | $5.44 | $5.88 | 263,340 | — | — |
| 1989-03-10 | $5.39 | $5.82 | 20,257 | — | — |
| 1989-03-09 | $5.34 | $5.76 | 118,165 | — | — |
| 1989-03-08 | $5.29 | $5.71 | 57,395 | — | — |
| 1989-03-07 | $5.36 | $5.79 | 44,372 | — | — |
| 1989-03-06 | $5.34 | $5.76 | 130,223 | — | — |
| 1989-03-03 | $5.86 | $6.32 | 34,726 | — | — |
| 1989-03-02 | $5.86 | $6.32 | 28,938 | — | — |
| 1989-03-01 | $5.91 | $6.38 | 199,675 | — | — |
| 1989-02-28 | $5.96 | $6.44 | 220,897 | — | — |
| 1989-02-27 | $5.81 | $6.27 | 108,519 | — | — |
| 1989-02-24 | $5.75 | $6.21 | 194,370 | — | — |
| 1989-02-23 | $5.75 | $6.21 | 144,692 | — | — |
| 1989-02-22 | $5.70 | $6.16 | 299,995 | — | — |
| 1989-02-21 | $5.88 | $6.35 | 200,158 | — | — |
| 1989-02-17 | $5.96 | $6.44 | 72,828 | — | — |
| 1989-02-16 | $5.99 | $6.46 | 76,205 | — | — |
| 1989-02-15 | $6.01 | $6.49 | 206,428 | — | — |
| 1989-02-14 | $6.06 | $6.55 | 170,737 | — | — |
| 1989-02-13 | $6.04 | $6.52 | 236,813 | — | — |
| 1989-02-10 | $6.01 | $6.49 | 204,981 | — | — |
| 1989-02-09 | $5.96 | $6.44 | 276,362 | — | — |
| 1989-02-08 | $6.01 | $6.49 | 239,707 | — | — |
| 1989-02-07 | $6.14 | $6.63 | 90,674 | — | — |
| 1989-02-06 | $6.06 | $6.55 | 362,695 | — | — |
| 1989-02-03 | $6.06 | $6.55 | 111,895 | — | — |
| 1989-02-02 | $6.17 | $6.66 | 60,771 | — | — |
| 1989-02-01 | $6.09 | $6.58 | 318,805 | — | — |
| 1989-01-31 | $6.06 | $6.55 | 77,169 | — | — |
| 1989-01-30 | $6.01 | $6.49 | 207,875 | — | — |
| 1989-01-27 | $5.96 | $6.44 | 247,424 | — | — |
| 1989-01-26 | $5.96 | $6.44 | 100,320 | — | — |
| 1989-01-25 | $5.86 | $6.32 | 149,998 | — | — |
| 1989-01-24 | $5.81 | $6.27 | 179,418 | — | — |
| 1989-01-23 | $5.81 | $6.27 | 695,005 | — | — |
| 1989-01-20 | $5.91 | $6.38 | 157,232 | — | — |
| 1989-01-19 | $5.81 | $6.27 | 14,952 | — | — |
| 1989-01-18 | $5.91 | $6.38 | 183,277 | — | — |
| 1989-01-17 | $5.96 | $6.44 | 183,277 | — | — |
| 1989-01-16 | $5.86 | $6.32 | 6,752 | — | — |
| 1989-01-13 | $5.96 | $6.44 | 64,629 | — | — |
| 1989-01-12 | $5.88 | $6.35 | 240,671 | — | — |
| 1989-01-11 | $5.86 | $6.32 | 146,621 | — | — |
| 1989-01-10 | $5.94 | $6.41 | 60,771 | — | — |
| 1989-01-09 | $6.01 | $6.49 | 354,014 | — | — |
| 1989-01-06 | $5.94 | $6.41 | 114,307 | — | — |
| 1989-01-05 | $6.01 | $6.49 | 233,437 | — | — |
| 1989-01-04 | $6.06 | $6.55 | 427,807 | — | — |
| 1989-01-03 | $5.91 | $6.38 | 130,223 | — | — |