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 | $8.38 | $8.37 | 39,600 | — | — |
| 1989-12-28 | $8.25 | $8.25 | 63,700 | — | — |
| 1989-12-27 | $8.75 | $8.75 | 29,600 | — | — |
| 1989-12-26 | $8.75 | $8.75 | 13,600 | — | — |
| 1989-12-22 | $8.88 | $8.87 | 5,300 | — | — |
| 1989-12-21 | $8.88 | $8.87 | 17,800 | — | — |
| 1989-12-20 | $9.00 | $9.00 | 15,400 | — | — |
| 1989-12-19 | $8.88 | $8.87 | 31,600 | — | — |
| 1989-12-18 | $9.13 | $9.12 | 13,900 | — | — |
| 1989-12-15 | $9.50 | $9.50 | 8,700 | — | — |
| 1989-12-14 | $9.50 | $9.50 | 12,500 | — | — |
| 1989-12-13 | $9.25 | $9.25 | 21,800 | — | — |
| 1989-12-12 | $9.75 | $9.75 | 51,500 | — | — |
| 1989-12-11 | $9.50 | $9.50 | 98,800 | — | — |
| 1989-12-08 | $9.00 | $9.00 | 13,500 | — | — |
| 1989-12-07 | $9.00 | $9.00 | 16,900 | — | — |
| 1989-12-06 | $9.00 | $9.00 | 17,400 | — | — |
| 1989-12-05 | $8.88 | $8.87 | 30,500 | — | — |
| 1989-12-04 | $8.75 | $8.75 | 21,200 | — | — |
| 1989-12-01 | $9.13 | $9.12 | 23,400 | — | — |
| 1989-11-30 | $9.25 | $9.25 | 13,800 | — | — |
| 1989-11-29 | $9.13 | $9.12 | 22,400 | — | — |
| 1989-11-28 | $9.25 | $9.25 | 19,500 | — | — |
| 1989-11-27 | $9.25 | $9.25 | 28,800 | — | — |
| 1989-11-24 | $9.50 | $9.50 | 88,500 | — | — |
| 1989-11-22 | $9.13 | $9.12 | 103,300 | — | — |
| 1989-11-21 | $9.38 | $9.37 | 98,300 | — | — |
| 1989-11-20 | $9.38 | $9.37 | 58,200 | — | — |
| 1989-11-17 | $9.25 | $9.25 | 15,600 | — | — |
| 1989-11-16 | $9.38 | $9.37 | 19,000 | — | — |
| 1989-11-15 | $9.38 | $9.37 | 117,300 | — | — |
| 1989-11-14 | $9.50 | $9.50 | 58,000 | — | — |
| 1989-11-13 | $9.50 | $9.50 | 93,100 | — | — |
| 1989-11-10 | $9.13 | $9.12 | 58,200 | — | — |
| 1989-11-09 | $9.13 | $9.12 | 39,200 | — | — |
| 1989-11-08 | $9.13 | $9.12 | 82,600 | — | — |
| 1989-11-07 | $9.13 | $9.12 | 132,200 | — | — |
| 1989-11-06 | $8.75 | $8.75 | 48,500 | — | — |
| 1989-11-03 | $8.75 | $8.75 | 127,300 | — | — |
| 1989-11-02 | $8.38 | $8.37 | 99,200 | — | — |
| 1989-11-01 | $8.13 | $8.12 | 8,500 | — | — |
| 1989-10-31 | $8.13 | $8.12 | 6,900 | — | — |
| 1989-10-30 | $8.25 | $8.25 | 21,700 | — | — |
| 1989-10-27 | $8.38 | $8.37 | 66,400 | — | — |
| 1989-10-26 | $7.88 | $7.87 | 20,700 | — | — |
| 1989-10-25 | $7.88 | $7.87 | 13,600 | — | — |
| 1989-10-24 | $8.13 | $8.12 | 8,500 | — | — |
| 1989-10-23 | $7.88 | $7.87 | 91,900 | — | — |
| 1989-10-20 | $8.38 | $8.37 | 4,200 | — | — |
| 1989-10-19 | $8.25 | $8.25 | 7,000 | — | — |
| 1989-10-18 | $8.25 | $8.25 | 12,400 | — | — |
| 1989-10-17 | $8.00 | $8.00 | 2,200 | — | — |
| 1989-10-16 | $8.00 | $8.00 | 14,400 | — | — |
| 1989-10-13 | $8.25 | $8.25 | 38,700 | — | — |
| 1989-10-12 | $8.13 | $8.12 | 38,400 | — | — |
| 1989-10-11 | $8.00 | $8.00 | 32,200 | — | — |
| 1989-10-10 | $8.00 | $8.00 | 2,400 | — | — |
| 1989-10-09 | $8.00 | $8.00 | 3,100 | — | — |
| 1989-10-06 | $8.00 | $8.00 | 13,600 | — | — |
| 1989-10-05 | $8.00 | $8.00 | 36,400 | — | — |
| 1989-10-04 | $8.13 | $8.12 | 16,200 | — | — |
| 1989-10-03 | $8.13 | $8.12 | 9,000 | — | — |
| 1989-10-02 | $8.13 | $8.12 | 11,300 | — | — |
| 1989-09-29 | $8.25 | $8.25 | 6,200 | — | — |
| 1989-09-28 | $8.25 | $8.25 | 4,100 | — | — |
| 1989-09-27 | $8.38 | $8.37 | 14,200 | — | — |
| 1989-09-26 | $8.25 | $8.25 | 10,100 | — | — |
| 1989-09-25 | $8.38 | $8.37 | 36,400 | — | — |
| 1989-09-22 | $8.13 | $8.12 | 14,100 | — | — |
| 1989-09-21 | $7.88 | $7.87 | 15,200 | — | — |
| 1989-09-20 | $7.88 | $7.87 | 18,900 | — | — |
| 1989-09-19 | $8.00 | $8.00 | 1,700 | — | — |
| 1989-09-18 | $7.88 | $7.87 | 7,100 | — | — |
| 1989-09-15 | $8.00 | $8.00 | 22,500 | — | — |
| 1989-09-14 | $8.00 | $8.00 | 13,000 | — | — |
| 1989-09-13 | $7.88 | $7.87 | 2,100 | — | — |
| 1989-09-12 | $8.00 | $8.00 | 1,800 | — | — |
| 1989-09-11 | $8.00 | $8.00 | 3,200 | — | — |
| 1989-09-08 | $8.00 | $8.00 | 12,100 | — | — |
| 1989-09-07 | $8.00 | $8.00 | 10,400 | — | — |
| 1989-09-06 | $8.25 | $8.25 | 23,200 | — | — |
| 1989-09-05 | $8.00 | $8.00 | 41,000 | — | — |
| 1989-09-01 | $8.25 | $8.25 | 31,700 | — | — |
| 1989-08-31 | $8.50 | $8.50 | 10,600 | — | — |
| 1989-08-30 | $8.50 | $8.50 | 4,500 | — | — |
| 1989-08-29 | $8.63 | $8.62 | 21,700 | — | — |
| 1989-08-28 | $8.50 | $8.50 | 5,600 | — | — |
| 1989-08-25 | $8.63 | $8.62 | 6,400 | — | — |
| 1989-08-24 | $8.88 | $8.87 | 3,900 | — | — |
| 1989-08-23 | $8.88 | $8.87 | 4,100 | — | — |
| 1989-08-22 | $8.88 | $8.87 | 9,700 | — | — |
| 1989-08-21 | $9.13 | $9.12 | 13,600 | — | — |
| 1989-08-18 | $9.00 | $9.00 | 40,800 | — | — |
| 1989-08-17 | $8.75 | $8.75 | 18,700 | — | — |
| 1989-08-16 | $8.75 | $8.75 | 28,000 | — | — |
| 1989-08-15 | $8.50 | $8.50 | 40,300 | — | — |
| 1989-08-14 | $8.38 | $8.37 | 21,800 | — | — |
| 1989-08-11 | $8.13 | $8.12 | 10,500 | — | — |
| 1989-08-10 | $8.38 | $8.37 | 29,500 | — | — |
| 1989-08-09 | $8.00 | $8.00 | 18,800 | — | — |
| 1989-08-08 | $8.00 | $8.00 | 20,500 | — | — |
| 1989-08-07 | $7.88 | $7.87 | 13,800 | — | — |
| 1989-08-04 | $7.88 | $7.87 | 30,600 | — | — |
| 1989-08-03 | $8.00 | $8.00 | 22,000 | — | — |
| 1989-08-02 | $7.88 | $7.87 | 46,000 | — | — |
| 1989-08-01 | $7.88 | $7.87 | 42,400 | — | — |
| 1989-07-31 | $7.75 | $7.75 | 21,900 | — | — |
| 1989-07-28 | $7.75 | $7.75 | 36,300 | — | — |
| 1989-07-27 | $8.00 | $8.00 | 5,700 | — | — |
| 1989-07-26 | $7.88 | $7.87 | 19,800 | — | — |
| 1989-07-25 | $7.88 | $7.87 | 2,600 | — | — |
| 1989-07-24 | $7.88 | $7.87 | 14,200 | — | — |
| 1989-07-21 | $7.88 | $7.87 | 11,400 | — | — |
| 1989-07-20 | $7.88 | $7.87 | 19,800 | — | — |
| 1989-07-19 | $7.75 | $7.75 | 10,700 | — | — |
| 1989-07-18 | $7.88 | $7.87 | 10,800 | — | — |
| 1989-07-17 | $7.88 | $7.87 | 13,800 | — | — |
| 1989-07-14 | $7.88 | $7.87 | 27,500 | — | — |
| 1989-07-13 | $8.25 | $8.25 | 69,600 | — | — |
| 1989-07-12 | $8.13 | $8.12 | 7,400 | — | — |
| 1989-07-11 | $8.00 | $8.00 | 27,600 | — | — |
| 1989-07-10 | $8.13 | $8.12 | 9,100 | — | — |
| 1989-07-07 | $8.00 | $8.00 | 25,900 | — | — |
| 1989-07-06 | $8.38 | $8.37 | 20,600 | — | — |
| 1989-07-05 | $8.25 | $8.25 | 42,800 | — | — |
| 1989-07-03 | $7.75 | $7.75 | 6,100 | — | — |
| 1989-06-30 | $7.50 | $7.50 | 17,100 | — | — |
| 1989-06-29 | $7.50 | $7.50 | 6,900 | — | — |
| 1989-06-28 | $7.50 | $7.50 | 16,600 | — | — |
| 1989-06-27 | $7.50 | $7.50 | 5,700 | — | — |
| 1989-06-26 | $7.63 | $7.62 | 11,500 | — | — |
| 1989-06-23 | $7.63 | $7.62 | 12,000 | — | — |
| 1989-06-22 | $7.63 | $7.62 | 6,700 | — | — |
| 1989-06-21 | $7.50 | $7.50 | 7,700 | — | — |
| 1989-06-20 | $7.50 | $7.50 | 14,100 | — | — |
| 1989-06-19 | $7.50 | $7.50 | 6,300 | — | — |
| 1989-06-16 | $7.50 | $7.50 | 21,600 | — | — |
| 1989-06-15 | $7.25 | $7.25 | 18,600 | — | — |
| 1989-06-14 | $7.25 | $7.25 | 19,000 | — | — |
| 1989-06-13 | $7.38 | $7.37 | 11,200 | — | — |
| 1989-06-12 | $7.25 | $7.25 | 13,200 | — | — |
| 1989-06-09 | $7.25 | $7.25 | 64,500 | — | — |
| 1989-06-08 | $7.38 | $7.37 | 48,500 | — | — |
| 1989-06-07 | $7.38 | $7.37 | 42,700 | — | — |
| 1989-06-06 | $7.38 | $7.37 | 88,200 | — | — |
| 1989-06-05 | $7.25 | $7.25 | 37,400 | — | — |
| 1989-06-02 | $7.13 | $7.12 | 18,000 | — | — |
| 1989-06-01 | $7.13 | $7.12 | 60,600 | — | — |
| 1989-05-31 | $7.38 | $7.37 | 46,700 | — | — |
| 1989-05-30 | $8.00 | $8.00 | 16,800 | — | — |
| 1989-05-26 | $8.25 | $8.25 | 17,200 | — | — |
| 1989-05-25 | $8.13 | $8.12 | 6,000 | — | — |
| 1989-05-24 | $8.00 | $8.00 | 8,300 | — | — |
| 1989-05-23 | $8.13 | $8.12 | 11,900 | — | — |
| 1989-05-22 | $8.00 | $8.00 | 6,200 | — | — |
| 1989-05-19 | $8.13 | $8.12 | 13,900 | — | — |
| 1989-05-18 | $8.25 | $8.25 | 5,800 | — | — |
| 1989-05-17 | $8.25 | $8.25 | 22,200 | — | — |
| 1989-05-16 | $8.50 | $8.50 | 9,400 | — | — |
| 1989-05-15 | $8.25 | $8.25 | 16,000 | — | — |
| 1989-05-12 | $8.50 | $8.50 | 31,400 | — | — |
| 1989-05-11 | $8.63 | $8.62 | 33,300 | — | — |
| 1989-05-10 | $8.50 | $8.50 | 25,400 | — | — |
| 1989-05-09 | $8.38 | $8.37 | 36,100 | — | — |
| 1989-05-08 | $8.25 | $8.25 | 13,700 | — | — |
| 1989-05-05 | $8.25 | $8.25 | 67,100 | — | — |
| 1989-05-04 | $8.63 | $8.62 | 3,400 | — | — |
| 1989-05-03 | $8.50 | $8.50 | 5,700 | — | — |
| 1989-05-02 | $8.50 | $8.50 | 31,600 | — | — |
| 1989-05-01 | $8.63 | $8.62 | 35,000 | — | — |
| 1989-04-28 | $8.63 | $8.62 | 19,300 | — | — |
| 1989-04-27 | $9.00 | $9.00 | 22,600 | — | — |
| 1989-04-26 | $9.00 | $9.00 | 11,100 | — | — |
| 1989-04-25 | $9.00 | $9.00 | 18,000 | — | — |
| 1989-04-24 | $9.13 | $9.12 | 26,100 | — | — |
| 1989-04-21 | $9.38 | $9.37 | 8,400 | — | — |
| 1989-04-20 | $9.25 | $9.25 | 5,800 | — | — |
| 1989-04-19 | $9.38 | $9.37 | 7,900 | — | — |
| 1989-04-18 | $9.38 | $9.37 | 4,400 | — | — |
| 1989-04-17 | $9.38 | $9.37 | 7,800 | — | — |
| 1989-04-14 | $9.38 | $9.37 | 11,100 | — | — |
| 1989-04-13 | $9.63 | $9.62 | 16,300 | — | — |
| 1989-04-12 | $9.38 | $9.37 | 17,500 | — | — |
| 1989-04-11 | $9.50 | $9.50 | 18,600 | — | — |
| 1989-04-10 | $9.50 | $9.50 | 7,400 | — | — |
| 1989-04-07 | $9.63 | $9.62 | 27,600 | — | — |
| 1989-04-06 | $9.50 | $9.50 | 9,700 | — | — |
| 1989-04-05 | $9.63 | $9.62 | 7,000 | — | — |
| 1989-04-04 | $10.00 | $10.00 | 8,700 | — | — |
| 1989-04-03 | $9.88 | $9.87 | 7,100 | — | — |
| 1989-03-31 | $10.25 | $10.25 | 16,700 | — | — |
| 1989-03-30 | $10.13 | $10.12 | 25,200 | — | — |
| 1989-03-29 | $10.13 | $10.12 | 19,700 | — | — |
| 1989-03-28 | $10.25 | $10.25 | 24,400 | — | — |
| 1989-03-27 | $10.38 | $10.37 | 12,400 | — | — |
| 1989-03-23 | $10.38 | $10.37 | 4,800 | — | — |
| 1989-03-22 | $10.63 | $10.62 | 24,300 | — | — |
| 1989-03-21 | $10.63 | $10.62 | 19,700 | — | — |
| 1989-03-20 | $10.88 | $10.87 | 7,400 | — | — |
| 1989-03-17 | $10.63 | $10.62 | 13,100 | — | — |
| 1989-03-16 | $10.50 | $10.50 | 10,800 | — | — |
| 1989-03-15 | $10.38 | $10.37 | 9,900 | — | — |
| 1989-03-14 | $10.50 | $10.50 | 20,600 | — | — |
| 1989-03-13 | $10.38 | $10.37 | 5,000 | — | — |
| 1989-03-10 | $10.38 | $10.37 | 13,000 | — | — |
| 1989-03-09 | $10.38 | $10.37 | 11,800 | — | — |
| 1989-03-08 | $10.38 | $10.37 | 22,000 | — | — |
| 1989-03-07 | $10.63 | $10.62 | 33,000 | — | — |
| 1989-03-06 | $10.50 | $10.50 | 20,900 | — | — |
| 1989-03-03 | $10.50 | $10.50 | 3,500 | — | — |
| 1989-03-02 | $10.25 | $10.25 | 19,400 | — | — |
| 1989-03-01 | $10.13 | $10.12 | 43,600 | — | — |
| 1989-02-28 | $10.38 | $10.37 | 21,800 | — | — |
| 1989-02-27 | $10.63 | $10.62 | 17,800 | — | — |
| 1989-02-24 | $10.75 | $10.75 | 11,300 | — | — |
| 1989-02-23 | $11.00 | $11.00 | 25,000 | — | — |
| 1989-02-22 | $10.63 | $10.62 | 10,000 | — | — |
| 1989-02-21 | $10.50 | $10.50 | 6,800 | — | — |
| 1989-02-17 | $10.25 | $10.25 | 12,700 | — | — |
| 1989-02-16 | $10.25 | $10.25 | 9,800 | — | — |
| 1989-02-15 | $10.13 | $10.12 | 6,000 | — | — |
| 1989-02-14 | $10.38 | $10.37 | 79,000 | — | — |
| 1989-02-13 | $10.13 | $10.12 | 35,000 | — | — |
| 1989-02-10 | $10.25 | $10.25 | 14,300 | — | — |
| 1989-02-09 | $10.63 | $10.62 | 40,800 | — | — |
| 1989-02-08 | $9.88 | $9.87 | 42,700 | — | — |
| 1989-02-07 | $10.13 | $10.12 | 9,100 | — | — |
| 1989-02-06 | $10.00 | $10.00 | 40,900 | — | — |
| 1989-02-03 | $10.00 | $10.00 | 1,700 | — | — |
| 1989-02-02 | $10.00 | $10.00 | 4,300 | — | — |
| 1989-02-01 | $10.13 | $10.12 | 13,100 | — | — |
| 1989-01-31 | $9.75 | $9.75 | 17,000 | — | — |
| 1989-01-30 | $9.88 | $9.87 | 7,600 | — | — |
| 1989-01-27 | $10.25 | $10.25 | 8,600 | — | — |
| 1989-01-26 | $10.50 | $10.50 | 16,600 | — | — |
| 1989-01-25 | $10.38 | $10.37 | 3,700 | — | — |
| 1989-01-24 | $10.38 | $10.37 | 22,900 | — | — |
| 1989-01-23 | $10.63 | $10.62 | 26,600 | — | — |
| 1989-01-20 | $10.50 | $10.50 | 24,000 | — | — |
| 1989-01-19 | $10.13 | $10.12 | 20,700 | — | — |
| 1989-01-18 | $10.00 | $10.00 | 9,400 | — | — |
| 1989-01-17 | $9.75 | $9.75 | 5,100 | — | — |
| 1989-01-16 | $9.75 | $9.75 | 5,100 | — | — |
| 1989-01-13 | $9.88 | $9.87 | 38,300 | — | — |
| 1989-01-12 | $10.00 | $10.00 | 10,000 | — | — |
| 1989-01-11 | $10.00 | $10.00 | 4,600 | — | — |
| 1989-01-10 | $10.00 | $10.00 | 7,300 | — | — |
| 1989-01-09 | $9.75 | $9.75 | 6,700 | — | — |
| 1989-01-06 | $9.88 | $9.87 | 9,500 | — | — |
| 1989-01-05 | $10.13 | $10.12 | 4,000 | — | — |
| 1989-01-04 | $9.88 | $9.87 | 10,700 | — | — |
| 1989-01-03 | $10.00 | $10.00 | 30,700 | — | — |