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
- 1985-02-13 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 | $7.91 | $8.01 | 675,600 | — | — |
| 1989-12-28 | $7.91 | $8.01 | 659,200 | — | — |
| 1989-12-27 | $8.16 | $8.26 | 153,600 | — | — |
| 1989-12-26 | $8.16 | $8.26 | 110,800 | — | — |
| 1989-12-22 | $8.28 | $8.39 | 144,000 | — | — |
| 1989-12-21 | $8.25 | $8.36 | 179,200 | — | — |
| 1989-12-20 | $8.31 | $8.42 | 559,200 | — | — |
| 1989-12-19 | $8.25 | $8.36 | 829,600 | — | — |
| 1989-12-18 | $8.31 | $8.42 | 1,056,000 | — | — |
| 1989-12-15 | $8.47 | $8.58 | 1,646,400 | — | — |
| 1989-12-14 | $8.31 | $8.42 | 552,800 | — | — |
| 1989-12-13 | $8.38 | $8.48 | 634,800 | — | — |
| 1989-12-12 | $8.50 | $8.61 | 1,177,200 | — | — |
| 1989-12-11 | $8.53 | $8.64 | 771,200 | — | — |
| 1989-12-08 | $8.44 | $8.55 | 684,800 | — | — |
| 1989-12-07 | $8.09 | $8.20 | 404,800 | — | — |
| 1989-12-06 | $7.88 | $7.98 | 322,400 | — | — |
| 1989-12-05 | $7.78 | $7.88 | 751,600 | — | — |
| 1989-12-04 | $7.72 | $7.82 | 788,800 | — | — |
| 1989-12-01 | $8.00 | $8.10 | 512,400 | — | — |
| 1989-11-30 | $7.97 | $8.07 | 751,600 | — | — |
| 1989-11-29 | $7.97 | $8.07 | 481,200 | — | — |
| 1989-11-28 | $8.03 | $8.14 | 862,000 | — | — |
| 1989-11-27 | $8.16 | $8.26 | 928,000 | — | — |
| 1989-11-24 | $8.25 | $8.36 | 952,400 | — | — |
| 1989-11-22 | $8.00 | $8.09 | 1,875,200 | — | — |
| 1989-11-21 | $8.03 | $8.12 | 2,945,600 | — | — |
| 1989-11-20 | $8.03 | $8.12 | 1,234,400 | — | — |
| 1989-11-17 | $7.84 | $7.93 | 505,200 | — | — |
| 1989-11-16 | $7.75 | $7.83 | 483,200 | — | — |
| 1989-11-15 | $7.78 | $7.86 | 1,466,400 | — | — |
| 1989-11-14 | $7.97 | $8.05 | 993,600 | — | — |
| 1989-11-13 | $7.97 | $8.05 | 1,153,200 | — | — |
| 1989-11-10 | $7.88 | $7.96 | 1,226,400 | — | — |
| 1989-11-09 | $7.56 | $7.64 | 739,600 | — | — |
| 1989-11-08 | $7.56 | $7.64 | 774,400 | — | — |
| 1989-11-07 | $7.56 | $7.64 | 1,580,800 | — | — |
| 1989-11-06 | $7.28 | $7.36 | 759,600 | — | — |
| 1989-11-03 | $7.22 | $7.30 | 1,855,600 | — | — |
| 1989-11-02 | $6.88 | $6.95 | 914,000 | — | — |
| 1989-11-01 | $6.78 | $6.85 | 469,600 | — | — |
| 1989-10-31 | $6.69 | $6.76 | 1,092,400 | — | — |
| 1989-10-30 | $6.91 | $6.98 | 621,200 | — | — |
| 1989-10-27 | $6.94 | $7.01 | 1,330,800 | — | — |
| 1989-10-26 | $6.59 | $6.66 | 994,000 | — | — |
| 1989-10-25 | $6.38 | $6.44 | 360,000 | — | — |
| 1989-10-24 | $6.34 | $6.41 | 542,400 | — | — |
| 1989-10-23 | $6.28 | $6.35 | 162,800 | — | — |
| 1989-10-20 | $6.31 | $6.38 | 351,600 | — | — |
| 1989-10-19 | $6.38 | $6.44 | 938,800 | — | — |
| 1989-10-18 | $6.09 | $6.16 | 134,000 | — | — |
| 1989-10-17 | $6.03 | $6.10 | 123,200 | — | — |
| 1989-10-16 | $6.16 | $6.22 | 742,800 | — | — |
| 1989-10-13 | $5.81 | $5.87 | 328,800 | — | — |
| 1989-10-12 | $6.03 | $6.10 | 295,200 | — | — |
| 1989-10-11 | $6.09 | $6.16 | 282,000 | — | — |
| 1989-10-10 | $6.25 | $6.32 | 163,200 | — | — |
| 1989-10-09 | $6.25 | $6.32 | 382,000 | — | — |
| 1989-10-06 | $6.25 | $6.32 | 122,000 | — | — |
| 1989-10-05 | $6.38 | $6.44 | 692,000 | — | — |
| 1989-10-04 | $6.38 | $6.44 | 376,400 | — | — |
| 1989-10-03 | $6.19 | $6.25 | 208,000 | — | — |
| 1989-10-02 | $6.22 | $6.29 | 466,400 | — | — |
| 1989-09-29 | $6.19 | $6.25 | 382,000 | — | — |
| 1989-09-28 | $6.13 | $6.19 | 313,600 | — | — |
| 1989-09-27 | $6.06 | $6.13 | 649,200 | — | — |
| 1989-09-26 | $6.28 | $6.35 | 939,200 | — | — |
| 1989-09-25 | $6.31 | $6.38 | 705,200 | — | — |
| 1989-09-22 | $5.91 | $5.97 | 1,282,800 | — | — |
| 1989-09-21 | $5.72 | $5.78 | 850,800 | — | — |
| 1989-09-20 | $5.69 | $5.75 | 724,400 | — | — |
| 1989-09-19 | $5.59 | $5.65 | 321,200 | — | — |
| 1989-09-18 | $5.53 | $5.59 | 142,000 | — | — |
| 1989-09-15 | $5.44 | $5.50 | 811,600 | — | — |
| 1989-09-14 | $5.41 | $5.46 | 286,800 | — | — |
| 1989-09-13 | $5.38 | $5.43 | 450,000 | — | — |
| 1989-09-12 | $5.44 | $5.50 | 229,200 | — | — |
| 1989-09-11 | $5.47 | $5.53 | 196,000 | — | — |
| 1989-09-08 | $5.59 | $5.65 | 221,200 | — | — |
| 1989-09-07 | $5.69 | $5.75 | 754,000 | — | — |
| 1989-09-06 | $5.72 | $5.78 | 746,800 | — | — |
| 1989-09-05 | $5.75 | $5.81 | 256,400 | — | — |
| 1989-09-01 | $5.84 | $5.91 | 434,400 | — | — |
| 1989-08-31 | $6.03 | $6.10 | 147,600 | — | — |
| 1989-08-30 | $6.09 | $6.16 | 352,800 | — | — |
| 1989-08-29 | $6.09 | $6.16 | 881,600 | — | — |
| 1989-08-28 | $5.97 | $6.03 | 816,400 | — | — |
| 1989-08-25 | $6.34 | $6.41 | 200,000 | — | — |
| 1989-08-24 | $6.50 | $6.57 | 225,600 | — | — |
| 1989-08-23 | $6.56 | $6.63 | 368,000 | — | — |
| 1989-08-22 | $6.59 | $6.66 | 106,800 | — | — |
| 1989-08-21 | $6.50 | $6.57 | 78,000 | — | — |
| 1989-08-18 | $6.50 | $6.57 | 77,600 | — | — |
| 1989-08-17 | $6.41 | $6.47 | 44,800 | — | — |
| 1989-08-16 | $6.44 | $6.51 | 255,200 | — | — |
| 1989-08-15 | $6.47 | $6.54 | 344,000 | — | — |
| 1989-08-14 | $6.47 | $6.54 | 85,200 | — | — |
| 1989-08-11 | $6.47 | $6.54 | 47,600 | — | — |
| 1989-08-10 | $6.53 | $6.60 | 207,600 | — | — |
| 1989-08-09 | $6.50 | $6.57 | 742,800 | — | — |
| 1989-08-08 | $6.56 | $6.63 | 1,233,600 | — | — |
| 1989-08-07 | $6.59 | $6.66 | 348,000 | — | — |
| 1989-08-04 | $6.59 | $6.66 | 383,200 | — | — |
| 1989-08-03 | $6.69 | $6.76 | 216,400 | — | — |
| 1989-08-02 | $6.59 | $6.66 | 648,000 | — | — |
| 1989-08-01 | $6.47 | $6.54 | 84,800 | — | — |
| 1989-07-31 | $6.34 | $6.41 | 246,800 | — | — |
| 1989-07-28 | $6.44 | $6.51 | 423,200 | — | — |
| 1989-07-27 | $6.50 | $6.57 | 122,400 | — | — |
| 1989-07-26 | $6.56 | $6.63 | 848,800 | — | — |
| 1989-07-25 | $6.63 | $6.70 | 348,800 | — | — |
| 1989-07-24 | $6.72 | $6.79 | 128,800 | — | — |
| 1989-07-21 | $6.66 | $6.73 | 236,400 | — | — |
| 1989-07-20 | $6.72 | $6.79 | 396,800 | — | — |
| 1989-07-19 | $6.53 | $6.60 | 348,400 | — | — |
| 1989-07-18 | $6.59 | $6.66 | 256,800 | — | — |
| 1989-07-17 | $6.59 | $6.66 | 301,200 | — | — |
| 1989-07-14 | $6.56 | $6.63 | 320,800 | — | — |
| 1989-07-13 | $6.53 | $6.60 | 335,200 | — | — |
| 1989-07-12 | $6.56 | $6.63 | 903,600 | — | — |
| 1989-07-11 | $6.34 | $6.41 | 208,800 | — | — |
| 1989-07-10 | $6.31 | $6.38 | 587,200 | — | — |
| 1989-07-07 | $6.28 | $6.35 | 409,600 | — | — |
| 1989-07-06 | $6.25 | $6.32 | 951,600 | — | — |
| 1989-07-05 | $6.19 | $6.25 | 1,173,200 | — | — |
| 1989-07-03 | $5.91 | $5.97 | 149,600 | — | — |
| 1989-06-30 | $5.88 | $5.94 | 229,600 | — | — |
| 1989-06-29 | $5.91 | $5.97 | 688,800 | — | — |
| 1989-06-28 | $5.94 | $6.00 | 271,200 | — | — |
| 1989-06-27 | $5.91 | $5.97 | 272,000 | — | — |
| 1989-06-26 | $5.78 | $5.84 | 196,000 | — | — |
| 1989-06-23 | $5.91 | $5.97 | 483,200 | — | — |
| 1989-06-22 | $5.75 | $5.81 | 512,000 | — | — |
| 1989-06-21 | $5.63 | $5.68 | 239,200 | — | — |
| 1989-06-20 | $5.56 | $5.62 | 265,600 | — | — |
| 1989-06-19 | $5.69 | $5.75 | 321,200 | — | — |
| 1989-06-16 | $5.66 | $5.72 | 266,800 | — | — |
| 1989-06-15 | $5.72 | $5.78 | 474,800 | — | — |
| 1989-06-14 | $5.66 | $5.72 | 586,800 | — | — |
| 1989-06-13 | $5.47 | $5.53 | 361,600 | — | — |
| 1989-06-12 | $5.34 | $5.40 | 235,600 | — | — |
| 1989-06-09 | $5.34 | $5.40 | 578,000 | — | — |
| 1989-06-08 | $5.47 | $5.53 | 115,200 | — | — |
| 1989-06-07 | $5.59 | $5.65 | 334,400 | — | — |
| 1989-06-06 | $5.53 | $5.59 | 475,200 | — | — |
| 1989-06-05 | $5.31 | $5.37 | 363,600 | — | — |
| 1989-06-02 | $5.19 | $5.24 | 167,600 | — | — |
| 1989-06-01 | $5.06 | $5.12 | 390,400 | — | — |
| 1989-05-31 | $4.94 | $4.99 | 102,800 | — | — |
| 1989-05-30 | $4.94 | $4.99 | 63,200 | — | — |
| 1989-05-26 | $4.94 | $4.99 | 98,800 | — | — |
| 1989-05-25 | $4.84 | $4.90 | 305,200 | — | — |
| 1989-05-24 | $4.88 | $4.93 | 649,600 | — | — |
| 1989-05-23 | $5.00 | $5.03 | 241,600 | — | — |
| 1989-05-22 | $4.97 | $5.00 | 243,200 | — | — |
| 1989-05-19 | $5.13 | $5.16 | 161,200 | — | — |
| 1989-05-18 | $5.06 | $5.10 | 82,400 | — | — |
| 1989-05-17 | $5.09 | $5.13 | 46,800 | — | — |
| 1989-05-16 | $5.13 | $5.16 | 142,400 | — | — |
| 1989-05-15 | $5.06 | $5.10 | 113,200 | — | — |
| 1989-05-12 | $5.19 | $5.22 | 89,200 | — | — |
| 1989-05-11 | $5.16 | $5.19 | 281,200 | — | — |
| 1989-05-10 | $5.03 | $5.07 | 407,600 | — | — |
| 1989-05-09 | $4.88 | $4.91 | 405,200 | — | — |
| 1989-05-08 | $4.84 | $4.88 | 183,200 | — | — |
| 1989-05-05 | $4.94 | $4.97 | 200,000 | — | — |
| 1989-05-04 | $5.00 | $5.03 | 108,400 | — | — |
| 1989-05-03 | $4.94 | $4.97 | 58,000 | — | — |
| 1989-05-02 | $4.94 | $4.97 | 196,800 | — | — |
| 1989-05-01 | $5.00 | $5.03 | 245,600 | — | — |
| 1989-04-28 | $5.13 | $5.16 | 256,000 | — | — |
| 1989-04-27 | $5.31 | $5.35 | 31,200 | — | — |
| 1989-04-26 | $5.38 | $5.41 | 293,200 | — | — |
| 1989-04-25 | $5.41 | $5.44 | 56,800 | — | — |
| 1989-04-24 | $5.47 | $5.51 | 190,400 | — | — |
| 1989-04-21 | $5.44 | $5.47 | 184,800 | — | — |
| 1989-04-20 | $5.41 | $5.44 | 65,200 | — | — |
| 1989-04-19 | $5.41 | $5.44 | 456,000 | — | — |
| 1989-04-18 | $5.41 | $5.44 | 138,400 | — | — |
| 1989-04-17 | $5.47 | $5.51 | 307,200 | — | — |
| 1989-04-14 | $5.38 | $5.41 | 389,600 | — | — |
| 1989-04-13 | $5.44 | $5.47 | 372,800 | — | — |
| 1989-04-12 | $5.34 | $5.38 | 55,600 | — | — |
| 1989-04-11 | $5.31 | $5.35 | 163,600 | — | — |
| 1989-04-10 | $5.41 | $5.44 | 148,800 | — | — |
| 1989-04-07 | $5.41 | $5.44 | 64,800 | — | — |
| 1989-04-06 | $5.44 | $5.47 | 122,800 | — | — |
| 1989-04-05 | $5.44 | $5.47 | 296,400 | — | — |
| 1989-04-04 | $5.34 | $5.38 | 155,600 | — | — |
| 1989-04-03 | $5.31 | $5.35 | 128,800 | — | — |
| 1989-03-31 | $5.25 | $5.29 | 295,600 | — | — |
| 1989-03-30 | $5.13 | $5.16 | 146,400 | — | — |
| 1989-03-29 | $5.03 | $5.07 | 482,400 | — | — |
| 1989-03-28 | $5.00 | $5.03 | 263,600 | — | — |
| 1989-03-27 | $5.19 | $5.22 | 68,400 | — | — |
| 1989-03-23 | $5.19 | $5.22 | 322,400 | — | — |
| 1989-03-22 | $5.25 | $5.29 | 391,600 | — | — |
| 1989-03-21 | $5.25 | $5.29 | 372,800 | — | — |
| 1989-03-20 | $5.47 | $5.51 | 316,800 | — | — |
| 1989-03-17 | $5.59 | $5.63 | 221,600 | — | — |
| 1989-03-16 | $5.63 | $5.66 | 188,800 | — | — |
| 1989-03-15 | $5.66 | $5.70 | 95,600 | — | — |
| 1989-03-14 | $5.72 | $5.76 | 259,200 | — | — |
| 1989-03-13 | $5.69 | $5.73 | 426,400 | — | — |
| 1989-03-10 | $5.69 | $5.73 | 149,200 | — | — |
| 1989-03-09 | $5.69 | $5.73 | 634,400 | — | — |
| 1989-03-08 | $5.63 | $5.66 | 448,800 | — | — |
| 1989-03-07 | $5.59 | $5.63 | 686,400 | — | — |
| 1989-03-06 | $5.66 | $5.70 | 896,000 | — | — |
| 1989-03-03 | $5.47 | $5.51 | 159,600 | — | — |
| 1989-03-02 | $5.44 | $5.47 | 145,200 | — | — |
| 1989-03-01 | $5.34 | $5.38 | 702,000 | — | — |
| 1989-02-28 | $5.41 | $5.44 | 788,800 | — | — |
| 1989-02-27 | $5.47 | $5.51 | 761,600 | — | — |
| 1989-02-24 | $5.34 | $5.38 | 171,600 | — | — |
| 1989-02-23 | $5.38 | $5.41 | 1,747,200 | — | — |
| 1989-02-22 | $5.22 | $5.25 | 652,800 | — | — |
| 1989-02-21 | $5.16 | $5.19 | 512,000 | — | — |
| 1989-02-17 | $5.06 | $5.10 | 276,800 | — | — |
| 1989-02-16 | $5.16 | $5.19 | 263,600 | — | — |
| 1989-02-15 | $5.19 | $5.22 | 846,800 | — | — |
| 1989-02-14 | $5.06 | $5.10 | 323,600 | — | — |
| 1989-02-13 | $5.13 | $5.16 | 512,800 | — | — |
| 1989-02-10 | $5.16 | $5.19 | 458,000 | — | — |
| 1989-02-09 | $5.03 | $5.07 | 422,800 | — | — |
| 1989-02-08 | $5.03 | $5.07 | 459,600 | — | — |
| 1989-02-07 | $4.84 | $4.88 | 328,400 | — | — |
| 1989-02-06 | $4.91 | $4.94 | 600,800 | — | — |
| 1989-02-03 | $4.97 | $5.00 | 397,200 | — | — |
| 1989-02-02 | $4.94 | $4.97 | 268,800 | — | — |
| 1989-02-01 | $4.91 | $4.94 | 1,352,400 | — | — |
| 1989-01-31 | $4.75 | $4.78 | 1,140,000 | — | — |
| 1989-01-30 | $4.97 | $5.00 | 336,000 | — | — |
| 1989-01-27 | $5.03 | $5.07 | 1,782,800 | — | — |
| 1989-01-26 | $5.03 | $5.07 | 993,200 | — | — |
| 1989-01-25 | $4.94 | $4.97 | 136,000 | — | — |
| 1989-01-24 | $4.91 | $4.94 | 545,600 | — | — |
| 1989-01-23 | $4.94 | $4.97 | 456,400 | — | — |
| 1989-01-20 | $4.84 | $4.88 | 829,600 | — | — |
| 1989-01-19 | $4.56 | $4.59 | 344,800 | — | — |
| 1989-01-18 | $4.47 | $4.50 | 155,600 | — | — |
| 1989-01-17 | $4.44 | $4.47 | 148,000 | — | — |
| 1989-01-16 | $4.47 | $4.50 | 116,400 | — | — |
| 1989-01-13 | $4.53 | $4.56 | 277,200 | — | — |
| 1989-01-12 | $4.53 | $4.56 | 251,200 | — | — |
| 1989-01-11 | $4.63 | $4.66 | 850,400 | — | — |
| 1989-01-10 | $4.56 | $4.59 | 363,600 | — | — |
| 1989-01-09 | $4.16 | $4.18 | 274,000 | — | — |
| 1989-01-06 | $4.13 | $4.15 | 141,600 | — | — |
| 1989-01-05 | $4.13 | $4.15 | 56,400 | — | — |
| 1989-01-04 | $4.09 | $4.12 | 212,000 | — | — |
| 1989-01-03 | $4.16 | $4.18 | 162,400 | — | — |