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
- 1973-05-03 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 | $7.75 | $7.95 | 8,200 | — | — |
| 1989-12-28 | $7.75 | $7.95 | 31,400 | — | — |
| 1989-12-27 | $7.88 | $8.08 | 12,400 | — | — |
| 1989-12-26 | $7.94 | $8.14 | 3,800 | — | — |
| 1989-12-22 | $7.81 | $8.02 | 6,000 | — | — |
| 1989-12-21 | $7.81 | $8.02 | 20,200 | — | — |
| 1989-12-20 | $7.81 | $8.02 | 5,000 | — | — |
| 1989-12-19 | $7.94 | $8.14 | 148,400 | — | — |
| 1989-12-18 | $7.88 | $8.08 | 31,600 | — | — |
| 1989-12-15 | $7.94 | $8.14 | 26,200 | — | — |
| 1989-12-14 | $8.25 | $8.46 | 116,400 | — | — |
| 1989-12-13 | $8.50 | $8.72 | 49,400 | — | — |
| 1989-12-12 | $8.88 | $9.11 | 163,400 | — | — |
| 1989-12-11 | $8.88 | $9.11 | 36,800 | — | — |
| 1989-12-08 | $9.00 | $9.23 | 33,400 | — | — |
| 1989-12-07 | $8.88 | $9.11 | 37,200 | — | — |
| 1989-12-06 | $8.75 | $8.98 | 14,800 | — | — |
| 1989-12-05 | $8.75 | $8.98 | 3,000 | — | — |
| 1989-12-04 | $8.75 | $8.98 | 49,000 | — | — |
| 1989-12-01 | $8.56 | $8.78 | 23,600 | — | — |
| 1989-11-30 | $8.69 | $8.91 | 335,400 | — | — |
| 1989-11-29 | $8.63 | $8.85 | 58,000 | — | — |
| 1989-11-28 | $8.56 | $8.78 | 68,600 | — | — |
| 1989-11-27 | $8.31 | $8.53 | 4,800 | — | — |
| 1989-11-24 | $8.31 | $8.53 | 400 | — | — |
| 1989-11-22 | $8.31 | $8.53 | 14,800 | — | — |
| 1989-11-21 | $8.31 | $8.53 | 23,000 | — | — |
| 1989-11-20 | $8.31 | $8.53 | 115,200 | — | — |
| 1989-11-17 | $8.38 | $8.59 | 32,600 | — | — |
| 1989-11-16 | $8.25 | $8.46 | 16,600 | — | — |
| 1989-11-15 | $8.25 | $8.46 | 32,000 | — | — |
| 1989-11-14 | $8.25 | $8.46 | 114,800 | — | — |
| 1989-11-13 | $8.19 | $8.40 | 32,400 | — | — |
| 1989-11-10 | $8.19 | $8.40 | 47,800 | — | — |
| 1989-11-09 | $8.13 | $8.34 | 16,000 | — | — |
| 1989-11-08 | $8.19 | $8.40 | 82,400 | — | — |
| 1989-11-07 | $8.06 | $8.27 | 92,400 | — | — |
| 1989-11-06 | $8.06 | $8.27 | 36,600 | — | — |
| 1989-11-03 | $8.19 | $8.40 | 21,800 | — | — |
| 1989-11-02 | $8.31 | $8.53 | 144,000 | — | — |
| 1989-11-01 | $8.25 | $8.46 | 56,800 | — | — |
| 1989-10-31 | $8.25 | $8.46 | 41,200 | — | — |
| 1989-10-30 | $8.38 | $8.59 | 19,600 | — | — |
| 1989-10-27 | $8.44 | $8.66 | 57,400 | — | — |
| 1989-10-26 | $8.50 | $8.72 | 74,800 | — | — |
| 1989-10-25 | $8.69 | $8.91 | 127,200 | — | — |
| 1989-10-24 | $8.63 | $8.85 | 173,200 | — | — |
| 1989-10-23 | $8.94 | $9.17 | 178,800 | — | — |
| 1989-10-20 | $8.69 | $8.91 | 42,200 | — | — |
| 1989-10-19 | $8.88 | $9.11 | 166,400 | — | — |
| 1989-10-18 | $8.63 | $8.85 | 698,200 | — | — |
| 1989-10-17 | $7.81 | $8.02 | 115,800 | — | — |
| 1989-10-16 | $7.69 | $7.89 | 67,800 | — | — |
| 1989-10-13 | $8.25 | $8.46 | 74,400 | — | — |
| 1989-10-12 | $8.75 | $8.98 | 35,600 | — | — |
| 1989-10-11 | $8.75 | $8.98 | 20,400 | — | — |
| 1989-10-10 | $8.88 | $9.11 | 72,800 | — | — |
| 1989-10-09 | $8.81 | $9.04 | 16,400 | — | — |
| 1989-10-06 | $8.81 | $9.04 | 10,800 | — | — |
| 1989-10-05 | $8.88 | $9.11 | 33,400 | — | — |
| 1989-10-04 | $8.88 | $9.11 | 32,800 | — | — |
| 1989-10-03 | $8.94 | $9.17 | 15,800 | — | — |
| 1989-10-02 | $8.81 | $9.04 | 55,200 | — | — |
| 1989-09-29 | $8.88 | $9.11 | 17,200 | — | — |
| 1989-09-28 | $8.88 | $9.11 | 81,400 | — | — |
| 1989-09-27 | $8.94 | $9.17 | 70,200 | — | — |
| 1989-09-26 | $8.94 | $9.17 | 3,200 | — | — |
| 1989-09-25 | $8.94 | $9.17 | 83,200 | — | — |
| 1989-09-22 | $9.13 | $9.36 | 16,600 | — | — |
| 1989-09-21 | $9.13 | $9.36 | 13,200 | — | — |
| 1989-09-20 | $9.25 | $9.49 | 68,400 | — | — |
| 1989-09-19 | $8.94 | $9.17 | 11,600 | — | — |
| 1989-09-18 | $9.00 | $9.23 | 33,800 | — | — |
| 1989-09-15 | $8.81 | $9.04 | 57,000 | — | — |
| 1989-09-14 | $9.06 | $9.30 | 94,000 | — | — |
| 1989-09-13 | $8.81 | $9.04 | 67,200 | — | — |
| 1989-09-12 | $8.56 | $8.78 | 77,800 | — | — |
| 1989-09-11 | $8.44 | $8.66 | 67,600 | — | — |
| 1989-09-08 | $8.50 | $8.72 | 46,000 | — | — |
| 1989-09-07 | $8.56 | $8.78 | 113,200 | — | — |
| 1989-09-06 | $8.50 | $8.72 | 153,400 | — | — |
| 1989-09-05 | $8.75 | $8.98 | 88,600 | — | — |
| 1989-09-01 | $8.94 | $9.17 | 62,800 | — | — |
| 1989-08-31 | $8.94 | $9.17 | 9,000 | — | — |
| 1989-08-30 | $8.94 | $9.17 | 8,200 | — | — |
| 1989-08-29 | $9.00 | $9.23 | 13,200 | — | — |
| 1989-08-28 | $8.94 | $9.17 | 74,400 | — | — |
| 1989-08-25 | $8.94 | $9.17 | 124,200 | — | — |
| 1989-08-24 | $9.19 | $9.43 | 95,000 | — | — |
| 1989-08-23 | $9.13 | $9.36 | 23,400 | — | — |
| 1989-08-22 | $9.13 | $9.36 | 27,200 | — | — |
| 1989-08-21 | $9.13 | $9.36 | 277,200 | — | — |
| 1989-08-18 | $9.06 | $9.30 | 35,200 | — | — |
| 1989-08-17 | $9.06 | $9.30 | 13,400 | — | — |
| 1989-08-16 | $9.13 | $9.36 | 18,800 | — | — |
| 1989-08-15 | $9.06 | $9.30 | 153,600 | — | — |
| 1989-08-14 | $9.13 | $9.36 | 98,600 | — | — |
| 1989-08-11 | $9.25 | $9.49 | 30,000 | — | — |
| 1989-08-10 | $9.13 | $9.36 | 9,600 | — | — |
| 1989-08-09 | $9.13 | $9.36 | 65,400 | — | — |
| 1989-08-08 | $9.13 | $9.36 | 26,000 | — | — |
| 1989-08-07 | $9.13 | $9.36 | 39,600 | — | — |
| 1989-08-04 | $9.13 | $9.34 | 32,800 | — | — |
| 1989-08-03 | $9.13 | $9.34 | 291,800 | — | — |
| 1989-08-02 | $9.19 | $9.40 | 77,000 | — | — |
| 1989-08-01 | $9.13 | $9.34 | 76,400 | — | — |
| 1989-07-31 | $9.13 | $9.34 | 42,800 | — | — |
| 1989-07-28 | $9.06 | $9.27 | 119,800 | — | — |
| 1989-07-27 | $9.13 | $9.34 | 36,600 | — | — |
| 1989-07-26 | $9.06 | $9.27 | 82,400 | — | — |
| 1989-07-25 | $9.13 | $9.34 | 41,200 | — | — |
| 1989-07-24 | $9.19 | $9.40 | 103,000 | — | — |
| 1989-07-21 | $9.19 | $9.40 | 40,200 | — | — |
| 1989-07-20 | $9.25 | $9.46 | 148,200 | — | — |
| 1989-07-19 | $9.06 | $9.27 | 444,800 | — | — |
| 1989-07-18 | $9.00 | $9.21 | 175,400 | — | — |
| 1989-07-17 | $8.94 | $9.14 | 166,600 | — | — |
| 1989-07-14 | $8.88 | $9.08 | 102,200 | — | — |
| 1989-07-13 | $8.63 | $8.82 | 40,400 | — | — |
| 1989-07-12 | $8.44 | $8.63 | 67,400 | — | — |
| 1989-07-11 | $8.31 | $8.50 | 78,800 | — | — |
| 1989-07-10 | $8.13 | $8.31 | 192,400 | — | — |
| 1989-07-07 | $8.06 | $8.25 | 321,200 | — | — |
| 1989-07-06 | $8.13 | $8.31 | 228,800 | — | — |
| 1989-07-05 | $8.13 | $8.31 | 101,600 | — | — |
| 1989-07-03 | $7.88 | $8.06 | 31,400 | — | — |
| 1989-06-30 | $7.69 | $7.87 | 81,200 | — | — |
| 1989-06-29 | $7.94 | $8.12 | 96,400 | — | — |
| 1989-06-28 | $8.00 | $8.19 | 101,400 | — | — |
| 1989-06-27 | $8.00 | $8.19 | 58,400 | — | — |
| 1989-06-26 | $7.81 | $7.99 | 33,600 | — | — |
| 1989-06-23 | $7.88 | $8.06 | 44,600 | — | — |
| 1989-06-22 | $7.81 | $7.99 | 28,000 | — | — |
| 1989-06-21 | $7.81 | $7.99 | 33,200 | — | — |
| 1989-06-20 | $7.75 | $7.93 | 43,000 | — | — |
| 1989-06-19 | $7.88 | $8.06 | 55,600 | — | — |
| 1989-06-16 | $7.88 | $8.06 | 46,200 | — | — |
| 1989-06-15 | $7.88 | $8.06 | 79,400 | — | — |
| 1989-06-14 | $7.81 | $7.99 | 9,200 | — | — |
| 1989-06-13 | $7.88 | $8.06 | 103,000 | — | — |
| 1989-06-12 | $7.94 | $8.12 | 281,600 | — | — |
| 1989-06-09 | $7.50 | $7.67 | 19,600 | — | — |
| 1989-06-08 | $7.56 | $7.74 | 177,600 | — | — |
| 1989-06-07 | $7.56 | $7.74 | 43,400 | — | — |
| 1989-06-06 | $7.56 | $7.74 | 30,400 | — | — |
| 1989-06-05 | $7.50 | $7.67 | 7,800 | — | — |
| 1989-06-02 | $7.56 | $7.74 | 41,800 | — | — |
| 1989-06-01 | $7.50 | $7.67 | 14,400 | — | — |
| 1989-05-31 | $7.56 | $7.74 | 114,800 | — | — |
| 1989-05-30 | $7.50 | $7.67 | 66,200 | — | — |
| 1989-05-26 | $7.50 | $7.67 | 19,400 | — | — |
| 1989-05-25 | $7.50 | $7.67 | 21,000 | — | — |
| 1989-05-24 | $7.50 | $7.67 | 50,800 | — | — |
| 1989-05-23 | $7.56 | $7.74 | 23,600 | — | — |
| 1989-05-22 | $7.56 | $7.74 | 11,200 | — | — |
| 1989-05-19 | $7.56 | $7.74 | 9,000 | — | — |
| 1989-05-18 | $7.56 | $7.74 | 11,400 | — | — |
| 1989-05-17 | $7.56 | $7.74 | 10,000 | — | — |
| 1989-05-16 | $7.56 | $7.74 | 29,200 | — | — |
| 1989-05-15 | $7.69 | $7.87 | 34,800 | — | — |
| 1989-05-12 | $7.56 | $7.74 | 5,600 | — | — |
| 1989-05-11 | $7.56 | $7.74 | 68,200 | — | — |
| 1989-05-10 | $7.63 | $7.80 | 58,200 | — | — |
| 1989-05-09 | $7.69 | $7.87 | 20,400 | — | — |
| 1989-05-08 | $7.56 | $7.74 | 5,000 | — | — |
| 1989-05-05 | $7.56 | $7.74 | 17,000 | — | — |
| 1989-05-04 | $7.56 | $7.74 | 42,200 | — | — |
| 1989-05-03 | $7.75 | $7.93 | 19,800 | — | — |
| 1989-05-02 | $7.56 | $7.74 | 235,800 | — | — |
| 1989-05-01 | $7.56 | $7.74 | 17,600 | — | — |
| 1989-04-28 | $7.56 | $7.71 | 101,400 | — | — |
| 1989-04-27 | $7.56 | $7.71 | 143,400 | — | — |
| 1989-04-26 | $7.63 | $7.78 | 80,800 | — | — |
| 1989-04-25 | $7.63 | $7.78 | 45,800 | — | — |
| 1989-04-24 | $7.56 | $7.71 | 15,000 | — | — |
| 1989-04-21 | $7.63 | $7.78 | 42,600 | — | — |
| 1989-04-20 | $7.56 | $7.71 | 16,800 | — | — |
| 1989-04-19 | $7.56 | $7.71 | 30,200 | — | — |
| 1989-04-18 | $7.63 | $7.78 | 68,600 | — | — |
| 1989-04-17 | $7.56 | $7.71 | 46,600 | — | — |
| 1989-04-14 | $7.56 | $7.71 | 43,400 | — | — |
| 1989-04-13 | $7.69 | $7.84 | 79,800 | — | — |
| 1989-04-12 | $7.63 | $7.78 | 180,800 | — | — |
| 1989-04-11 | $7.69 | $7.84 | 60,200 | — | — |
| 1989-04-10 | $7.56 | $7.71 | 5,000 | — | — |
| 1989-04-07 | $7.63 | $7.78 | 98,800 | — | — |
| 1989-04-06 | $7.56 | $7.71 | 50,200 | — | — |
| 1989-04-05 | $7.69 | $7.84 | 175,400 | — | — |
| 1989-04-04 | $7.56 | $7.71 | 114,600 | — | — |
| 1989-04-03 | $7.63 | $7.78 | 28,200 | — | — |
| 1989-03-31 | $7.56 | $7.71 | 208,600 | — | — |
| 1989-03-30 | $7.69 | $7.84 | 107,600 | — | — |
| 1989-03-29 | $7.63 | $7.78 | 375,800 | — | — |
| 1989-03-28 | $7.38 | $7.52 | 98,600 | — | — |
| 1989-03-27 | $7.44 | $7.58 | 178,400 | — | — |
| 1989-03-23 | $7.44 | $7.58 | 149,400 | — | — |
| 1989-03-22 | $7.44 | $7.58 | 309,400 | — | — |
| 1989-03-21 | $7.44 | $7.58 | 70,800 | — | — |
| 1989-03-20 | $7.50 | $7.65 | 166,800 | — | — |
| 1989-03-17 | $7.44 | $7.58 | 202,000 | — | — |
| 1989-03-16 | $7.00 | $7.14 | 55,000 | — | — |
| 1989-03-15 | $7.06 | $7.20 | 52,600 | — | — |
| 1989-03-14 | $6.75 | $6.88 | 3,200 | — | — |
| 1989-03-13 | $6.81 | $6.95 | 28,200 | — | — |
| 1989-03-10 | $6.81 | $6.95 | 20,800 | — | — |
| 1989-03-09 | $6.81 | $6.95 | 62,400 | — | — |
| 1989-03-08 | $6.88 | $7.01 | 384,000 | — | — |
| 1989-03-07 | $6.81 | $6.95 | 12,000 | — | — |
| 1989-03-06 | $6.81 | $6.95 | 21,800 | — | — |
| 1989-03-03 | $6.69 | $6.82 | 23,600 | — | — |
| 1989-03-02 | $6.75 | $6.88 | 9,400 | — | — |
| 1989-03-01 | $6.75 | $6.88 | 19,000 | — | — |
| 1989-02-28 | $6.69 | $6.82 | 79,600 | — | — |
| 1989-02-27 | $6.81 | $6.95 | 59,600 | — | — |
| 1989-02-24 | $6.81 | $6.95 | 62,600 | — | — |
| 1989-02-23 | $6.88 | $7.01 | 37,600 | — | — |
| 1989-02-22 | $6.94 | $7.07 | 68,000 | — | — |
| 1989-02-21 | $7.06 | $7.20 | 126,000 | — | — |
| 1989-02-17 | $7.06 | $7.20 | 117,800 | — | — |
| 1989-02-16 | $7.06 | $7.20 | 181,400 | — | — |
| 1989-02-15 | $6.94 | $7.07 | 43,000 | — | — |
| 1989-02-14 | $7.00 | $7.14 | 173,400 | — | — |
| 1989-02-13 | $6.94 | $7.07 | 121,000 | — | — |
| 1989-02-10 | $6.81 | $6.95 | 65,000 | — | — |
| 1989-02-09 | $6.88 | $7.01 | 88,200 | — | — |
| 1989-02-08 | $6.69 | $6.82 | 26,400 | — | — |
| 1989-02-07 | $6.69 | $6.82 | 105,400 | — | — |
| 1989-02-06 | $6.63 | $6.76 | 27,200 | — | — |
| 1989-02-03 | $6.63 | $6.76 | 93,000 | — | — |
| 1989-02-02 | $6.63 | $6.76 | 91,600 | — | — |
| 1989-02-01 | $6.75 | $6.88 | 75,400 | — | — |
| 1989-01-31 | $6.63 | $6.76 | 24,600 | — | — |
| 1989-01-30 | $6.56 | $6.69 | 28,800 | — | — |
| 1989-01-27 | $6.44 | $6.54 | 73,200 | — | — |
| 1989-01-26 | $6.56 | $6.67 | 51,600 | — | — |
| 1989-01-25 | $6.44 | $6.54 | 5,800 | — | — |
| 1989-01-24 | $6.56 | $6.67 | 86,000 | — | — |
| 1989-01-23 | $6.56 | $6.67 | 35,600 | — | — |
| 1989-01-20 | $6.50 | $6.61 | 30,200 | — | — |
| 1989-01-19 | $6.44 | $6.54 | 89,800 | — | — |
| 1989-01-18 | $6.44 | $6.54 | 14,000 | — | — |
| 1989-01-17 | $6.44 | $6.54 | 55,600 | — | — |
| 1989-01-16 | $6.31 | $6.42 | 34,400 | — | — |
| 1989-01-13 | $6.31 | $6.42 | 24,000 | — | — |
| 1989-01-12 | $6.38 | $6.48 | 50,400 | — | — |
| 1989-01-11 | $6.31 | $6.42 | 26,400 | — | — |
| 1989-01-10 | $6.44 | $6.54 | 66,000 | — | — |
| 1989-01-09 | $6.44 | $6.54 | 45,800 | — | — |
| 1989-01-06 | $6.44 | $6.54 | 131,000 | — | — |
| 1989-01-05 | $6.31 | $6.42 | 48,400 | — | — |
| 1989-01-04 | $6.25 | $6.35 | 76,200 | — | — |
| 1989-01-03 | $5.94 | $6.04 | 21,800 | — | — |