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
- 1980-03-17 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 | $10.96 | $12.23 | 54,945 | — | — |
| 1989-12-28 | $11.01 | $12.29 | 85,635 | — | — |
| 1989-12-27 | $10.96 | $12.23 | 265,320 | — | — |
| 1989-12-26 | $10.76 | $12.00 | 26,235 | — | — |
| 1989-12-22 | $10.71 | $11.95 | 119,790 | — | — |
| 1989-12-21 | $10.76 | $12.00 | 323,235 | — | — |
| 1989-12-20 | $10.51 | $11.72 | 136,620 | — | — |
| 1989-12-19 | $10.35 | $11.55 | 321,750 | — | — |
| 1989-12-18 | $10.35 | $11.55 | 168,300 | — | — |
| 1989-12-15 | $10.40 | $11.61 | 827,145 | — | — |
| 1989-12-14 | $11.06 | $12.34 | 584,595 | — | — |
| 1989-12-13 | $11.26 | $12.57 | 22,770 | — | — |
| 1989-12-12 | $11.26 | $12.57 | 29,700 | — | — |
| 1989-12-11 | $11.31 | $12.62 | 221,265 | — | — |
| 1989-12-08 | $11.31 | $12.62 | 60,390 | — | — |
| 1989-12-07 | $11.26 | $12.57 | 218,790 | — | — |
| 1989-12-06 | $11.31 | $12.62 | 218,295 | — | — |
| 1989-12-05 | $11.36 | $12.68 | 52,965 | — | — |
| 1989-12-04 | $11.31 | $12.62 | 13,365 | — | — |
| 1989-12-01 | $11.31 | $12.62 | 193,545 | — | — |
| 1989-11-30 | $11.36 | $12.68 | 92,070 | — | — |
| 1989-11-29 | $11.41 | $12.74 | 98,010 | — | — |
| 1989-11-28 | $11.46 | $12.79 | 150,975 | — | — |
| 1989-11-27 | $11.57 | $12.90 | 25,245 | — | — |
| 1989-11-24 | $11.57 | $12.90 | 8,415 | — | — |
| 1989-11-22 | $11.46 | $12.79 | 53,955 | — | — |
| 1989-11-21 | $11.62 | $12.96 | 43,560 | — | — |
| 1989-11-20 | $11.57 | $12.90 | 139,590 | — | — |
| 1989-11-17 | $11.52 | $12.85 | 18,810 | — | — |
| 1989-11-16 | $11.52 | $12.85 | 235,620 | — | — |
| 1989-11-15 | $11.57 | $12.82 | 14,355 | — | — |
| 1989-11-14 | $11.46 | $12.71 | 45,045 | — | — |
| 1989-11-13 | $11.67 | $12.93 | 128,205 | — | — |
| 1989-11-10 | $11.67 | $12.93 | 44,055 | — | — |
| 1989-11-09 | $11.67 | $12.93 | 49,005 | — | — |
| 1989-11-08 | $11.77 | $13.04 | 69,795 | — | — |
| 1989-11-07 | $11.62 | $12.87 | 174,735 | — | — |
| 1989-11-06 | $11.52 | $12.76 | 67,320 | — | — |
| 1989-11-03 | $11.46 | $12.71 | 115,335 | — | — |
| 1989-11-02 | $11.52 | $12.76 | 47,025 | — | — |
| 1989-11-01 | $11.46 | $12.71 | 18,315 | — | — |
| 1989-10-31 | $11.49 | $12.73 | 80,685 | — | — |
| 1989-10-30 | $11.41 | $12.65 | 258,885 | — | — |
| 1989-10-27 | $11.72 | $12.98 | 101,970 | — | — |
| 1989-10-26 | $12.12 | $13.43 | 61,875 | — | — |
| 1989-10-25 | $12.12 | $13.43 | 318,780 | — | — |
| 1989-10-24 | $12.12 | $13.43 | 809,325 | — | — |
| 1989-10-23 | $12.27 | $13.60 | 35,145 | — | — |
| 1989-10-20 | $12.27 | $13.60 | 134,145 | — | — |
| 1989-10-19 | $12.17 | $13.49 | 213,345 | — | — |
| 1989-10-18 | $11.97 | $13.26 | 19,800 | — | — |
| 1989-10-17 | $12.07 | $13.38 | 213,840 | — | — |
| 1989-10-16 | $12.07 | $13.38 | 280,170 | — | — |
| 1989-10-13 | $12.42 | $13.77 | 106,425 | — | — |
| 1989-10-12 | $12.47 | $13.82 | 128,700 | — | — |
| 1989-10-11 | $12.47 | $13.82 | 72,765 | — | — |
| 1989-10-10 | $12.47 | $13.82 | 47,520 | — | — |
| 1989-10-09 | $12.47 | $13.82 | 135,135 | — | — |
| 1989-10-06 | $12.53 | $13.88 | 199,485 | — | — |
| 1989-10-05 | $12.53 | $13.88 | 405,405 | — | — |
| 1989-10-04 | $12.63 | $13.99 | 158,400 | — | — |
| 1989-10-03 | $12.47 | $13.82 | 86,625 | — | — |
| 1989-10-02 | $12.58 | $13.94 | 183,645 | — | — |
| 1989-09-29 | $12.53 | $13.88 | 74,745 | — | — |
| 1989-09-28 | $12.53 | $13.88 | 80,685 | — | — |
| 1989-09-27 | $12.45 | $13.80 | 160,875 | — | — |
| 1989-09-26 | $12.53 | $13.88 | 38,610 | — | — |
| 1989-09-25 | $12.47 | $13.82 | 211,365 | — | — |
| 1989-09-22 | $12.27 | $13.60 | 260,865 | — | — |
| 1989-09-21 | $12.17 | $13.49 | 379,170 | — | — |
| 1989-09-20 | $11.97 | $13.26 | 95,535 | — | — |
| 1989-09-19 | $11.97 | $13.26 | 85,635 | — | — |
| 1989-09-18 | $11.97 | $13.26 | 28,710 | — | — |
| 1989-09-15 | $11.92 | $13.21 | 203,445 | — | — |
| 1989-09-14 | $11.97 | $13.26 | 229,185 | — | — |
| 1989-09-13 | $12.07 | $13.38 | 28,215 | — | — |
| 1989-09-12 | $12.07 | $13.38 | 27,720 | — | — |
| 1989-09-11 | $12.12 | $13.43 | 48,015 | — | — |
| 1989-09-08 | $12.07 | $13.38 | 319,770 | — | — |
| 1989-09-07 | $12.17 | $13.49 | 57,915 | — | — |
| 1989-09-06 | $12.12 | $13.43 | 255,420 | — | — |
| 1989-09-05 | $12.12 | $13.43 | 8,910 | — | — |
| 1989-09-01 | $12.07 | $13.38 | 20,790 | — | — |
| 1989-08-31 | $12.07 | $13.38 | 275,220 | — | — |
| 1989-08-30 | $12.12 | $13.43 | 89,595 | — | — |
| 1989-08-29 | $12.02 | $13.32 | 362,340 | — | — |
| 1989-08-28 | $12.02 | $13.32 | 82,665 | — | — |
| 1989-08-25 | $12.02 | $13.32 | 101,475 | — | — |
| 1989-08-24 | $11.92 | $13.21 | 610,335 | — | — |
| 1989-08-23 | $11.87 | $13.15 | 66,825 | — | — |
| 1989-08-22 | $11.97 | $13.26 | 137,610 | — | — |
| 1989-08-21 | $11.87 | $13.15 | 101,970 | — | — |
| 1989-08-18 | $11.87 | $13.15 | 210,375 | — | — |
| 1989-08-17 | $11.82 | $13.10 | 231,165 | — | — |
| 1989-08-16 | $11.72 | $12.90 | 131,670 | — | — |
| 1989-08-15 | $11.67 | $12.84 | 142,065 | — | — |
| 1989-08-14 | $11.67 | $12.84 | 148,500 | — | — |
| 1989-08-11 | $11.57 | $12.73 | 54,945 | — | — |
| 1989-08-10 | $11.57 | $12.73 | 69,300 | — | — |
| 1989-08-09 | $11.52 | $12.68 | 35,145 | — | — |
| 1989-08-08 | $11.52 | $12.68 | 158,400 | — | — |
| 1989-08-07 | $11.46 | $12.62 | 58,410 | — | — |
| 1989-08-04 | $11.36 | $12.51 | 18,810 | — | — |
| 1989-08-03 | $11.36 | $12.51 | 162,360 | — | — |
| 1989-08-02 | $11.36 | $12.51 | 20,790 | — | — |
| 1989-08-01 | $11.26 | $12.40 | 114,840 | — | — |
| 1989-07-31 | $11.31 | $12.45 | 619,245 | — | — |
| 1989-07-28 | $11.39 | $12.54 | 92,565 | — | — |
| 1989-07-27 | $11.36 | $12.51 | 319,770 | — | — |
| 1989-07-26 | $11.46 | $12.62 | 116,325 | — | — |
| 1989-07-25 | $11.52 | $12.68 | 211,365 | — | — |
| 1989-07-24 | $10.93 | $12.04 | 213,840 | — | — |
| 1989-07-21 | $10.81 | $11.90 | 151,470 | — | — |
| 1989-07-20 | $10.71 | $11.79 | 643,500 | — | — |
| 1989-07-19 | $10.51 | $11.56 | 353,925 | — | — |
| 1989-07-18 | $10.35 | $11.40 | 223,245 | — | — |
| 1989-07-17 | $10.25 | $11.29 | 121,275 | — | — |
| 1989-07-14 | $10.20 | $11.23 | 39,600 | — | — |
| 1989-07-13 | $10.20 | $11.23 | 182,655 | — | — |
| 1989-07-12 | $10.25 | $11.29 | 92,565 | — | — |
| 1989-07-11 | $10.25 | $11.29 | 77,715 | — | — |
| 1989-07-10 | $10.45 | $11.51 | 63,855 | — | — |
| 1989-07-07 | $10.45 | $11.51 | 179,190 | — | — |
| 1989-07-06 | $10.56 | $11.62 | 48,015 | — | — |
| 1989-07-05 | $10.51 | $11.56 | 990 | — | — |
| 1989-07-03 | $10.45 | $11.51 | 10,395 | — | — |
| 1989-06-30 | $10.45 | $11.51 | 41,085 | — | — |
| 1989-06-29 | $10.40 | $11.45 | 37,620 | — | — |
| 1989-06-28 | $10.51 | $11.56 | 173,745 | — | — |
| 1989-06-27 | $10.71 | $11.79 | 142,065 | — | — |
| 1989-06-26 | $10.76 | $11.84 | 184,635 | — | — |
| 1989-06-23 | $10.81 | $11.90 | 240,075 | — | — |
| 1989-06-22 | $10.76 | $11.84 | 26,235 | — | — |
| 1989-06-21 | $10.68 | $11.76 | 149,490 | — | — |
| 1989-06-20 | $10.71 | $11.79 | 15,345 | — | — |
| 1989-06-19 | $10.71 | $11.79 | 163,845 | — | — |
| 1989-06-16 | $10.81 | $11.90 | 44,055 | — | — |
| 1989-06-15 | $10.76 | $11.84 | 26,235 | — | — |
| 1989-06-14 | $10.86 | $11.95 | 19,800 | — | — |
| 1989-06-13 | $10.86 | $11.95 | 18,810 | — | — |
| 1989-06-12 | $10.81 | $11.90 | 134,640 | — | — |
| 1989-06-09 | $10.56 | $11.62 | 30,690 | — | — |
| 1989-06-08 | $10.66 | $11.73 | 108,405 | — | — |
| 1989-06-07 | $10.40 | $11.45 | 114,345 | — | — |
| 1989-06-06 | $10.40 | $11.45 | 131,670 | — | — |
| 1989-06-05 | $10.33 | $11.37 | 105,435 | — | — |
| 1989-06-02 | $10.25 | $11.29 | 113,355 | — | — |
| 1989-06-01 | $10.15 | $11.17 | 43,065 | — | — |
| 1989-05-31 | $10.15 | $11.17 | 167,310 | — | — |
| 1989-05-30 | $10.15 | $11.17 | 148,995 | — | — |
| 1989-05-26 | $10.10 | $11.12 | 136,620 | — | — |
| 1989-05-25 | $10.15 | $11.17 | 67,815 | — | — |
| 1989-05-24 | $10.15 | $11.17 | 35,145 | — | — |
| 1989-05-23 | $10.15 | $11.17 | 62,865 | — | — |
| 1989-05-22 | $10.15 | $11.17 | 57,915 | — | — |
| 1989-05-19 | $10.00 | $11.01 | 19,800 | — | — |
| 1989-05-18 | $10.00 | $11.01 | 428,175 | — | — |
| 1989-05-17 | $10.00 | $11.01 | 171,270 | — | — |
| 1989-05-16 | $10.15 | $11.17 | 166,320 | — | — |
| 1989-05-15 | $10.00 | $10.93 | 271,755 | — | — |
| 1989-05-12 | $10.00 | $10.93 | 69,795 | — | — |
| 1989-05-11 | $10.05 | $10.99 | 133,155 | — | — |
| 1989-05-10 | $10.10 | $11.04 | 248,985 | — | — |
| 1989-05-09 | $10.35 | $11.32 | 382,635 | — | — |
| 1989-05-08 | $10.51 | $11.48 | 313,335 | — | — |
| 1989-05-05 | $10.66 | $11.65 | 198,000 | — | — |
| 1989-05-04 | $10.45 | $11.43 | 206,910 | — | — |
| 1989-05-03 | $10.10 | $11.04 | 117,810 | — | — |
| 1989-05-02 | $10.05 | $10.99 | 730,125 | — | — |
| 1989-05-01 | $10.10 | $11.04 | 22,770 | — | — |
| 1989-04-28 | $10.15 | $11.10 | 180,675 | — | — |
| 1989-04-27 | $10.10 | $11.04 | 173,745 | — | — |
| 1989-04-26 | $9.90 | $10.82 | 182,655 | — | — |
| 1989-04-25 | $9.92 | $10.85 | 320,265 | — | — |
| 1989-04-24 | $9.55 | $10.43 | 179,190 | — | — |
| 1989-04-21 | $9.37 | $10.24 | 489,555 | — | — |
| 1989-04-20 | $9.39 | $10.27 | 149,490 | — | — |
| 1989-04-19 | $9.29 | $10.16 | 132,165 | — | — |
| 1989-04-18 | $9.19 | $10.05 | 316,800 | — | — |
| 1989-04-17 | $9.09 | $9.94 | 516,780 | — | — |
| 1989-04-14 | $8.84 | $9.66 | 151,470 | — | — |
| 1989-04-13 | $8.84 | $9.66 | 301,455 | — | — |
| 1989-04-12 | $8.89 | $9.72 | 110,385 | — | — |
| 1989-04-11 | $8.94 | $9.77 | 162,855 | — | — |
| 1989-04-10 | $8.94 | $9.77 | 167,310 | — | — |
| 1989-04-07 | $9.04 | $9.88 | 1,784,475 | — | — |
| 1989-04-06 | $8.76 | $9.58 | 485,100 | — | — |
| 1989-04-05 | $8.54 | $9.33 | 1,031,580 | — | — |
| 1989-04-04 | $8.48 | $9.28 | 148,500 | — | — |
| 1989-04-03 | $8.51 | $9.30 | 1,610,235 | — | — |
| 1989-03-31 | $8.38 | $9.17 | 20,790 | — | — |
| 1989-03-30 | $8.43 | $9.22 | 1,486,485 | — | — |
| 1989-03-29 | $8.54 | $9.33 | 137,610 | — | — |
| 1989-03-28 | $8.43 | $9.22 | 1,036,530 | — | — |
| 1989-03-27 | $8.43 | $9.22 | 192,555 | — | — |
| 1989-03-23 | $8.38 | $9.17 | 68,805 | — | — |
| 1989-03-22 | $8.48 | $9.28 | 212,355 | — | — |
| 1989-03-21 | $8.54 | $9.33 | 117,810 | — | — |
| 1989-03-20 | $8.48 | $9.28 | 38,610 | — | — |
| 1989-03-17 | $8.54 | $9.33 | 20,790 | — | — |
| 1989-03-16 | $8.54 | $9.33 | 37,620 | — | — |
| 1989-03-15 | $8.48 | $9.28 | 54,945 | — | — |
| 1989-03-14 | $8.54 | $9.33 | 68,310 | — | — |
| 1989-03-13 | $8.54 | $9.33 | 176,220 | — | — |
| 1989-03-10 | $8.51 | $9.30 | 289,575 | — | — |
| 1989-03-09 | $8.54 | $9.33 | 114,345 | — | — |
| 1989-03-08 | $8.48 | $9.28 | 44,055 | — | — |
| 1989-03-07 | $8.54 | $9.33 | 187,605 | — | — |
| 1989-03-06 | $8.54 | $9.33 | 15,345 | — | — |
| 1989-03-03 | $8.54 | $9.33 | 124,245 | — | — |
| 1989-03-02 | $8.48 | $9.28 | 95,535 | — | — |
| 1989-03-01 | $8.54 | $9.33 | 59,400 | — | — |
| 1989-02-28 | $8.54 | $9.33 | 148,500 | — | — |
| 1989-02-27 | $8.48 | $9.28 | 277,695 | — | — |
| 1989-02-24 | $8.48 | $9.28 | 26,235 | — | — |
| 1989-02-23 | $8.48 | $9.28 | 168,300 | — | — |
| 1989-02-22 | $8.59 | $9.39 | 171,765 | — | — |
| 1989-02-21 | $8.59 | $9.39 | 403,425 | — | — |
| 1989-02-17 | $8.59 | $9.39 | 496,980 | — | — |
| 1989-02-16 | $8.54 | $9.33 | 82,170 | — | — |
| 1989-02-15 | $8.54 | $9.33 | 79,200 | — | — |
| 1989-02-14 | $8.54 | $9.26 | 344,025 | — | — |
| 1989-02-13 | $8.48 | $9.20 | 39,600 | — | — |
| 1989-02-10 | $8.59 | $9.31 | 117,315 | — | — |
| 1989-02-09 | $8.59 | $9.31 | 11,385 | — | — |
| 1989-02-08 | $8.59 | $9.31 | 90,585 | — | — |
| 1989-02-07 | $8.59 | $9.31 | 156,915 | — | — |
| 1989-02-06 | $8.48 | $9.20 | 29,700 | — | — |
| 1989-02-03 | $8.33 | $9.04 | 22,770 | — | — |
| 1989-02-02 | $8.38 | $9.09 | 193,545 | — | — |
| 1989-02-01 | $8.33 | $9.04 | 119,790 | — | — |
| 1989-01-31 | $8.33 | $9.04 | 80,190 | — | — |
| 1989-01-30 | $8.33 | $9.04 | 70,785 | — | — |
| 1989-01-27 | $8.28 | $8.98 | 206,910 | — | — |
| 1989-01-26 | $8.28 | $8.98 | 72,765 | — | — |
| 1989-01-25 | $8.18 | $8.87 | 80,190 | — | — |
| 1989-01-24 | $8.18 | $8.87 | 90,090 | — | — |
| 1989-01-23 | $8.28 | $8.98 | 259,875 | — | — |
| 1989-01-20 | $8.33 | $9.04 | 145,035 | — | — |
| 1989-01-19 | $8.33 | $9.04 | 128,700 | — | — |
| 1989-01-18 | $8.08 | $8.76 | 128,700 | — | — |
| 1989-01-17 | $7.98 | $8.65 | 18,810 | — | — |
| 1989-01-16 | $7.83 | $8.49 | 87,615 | — | — |
| 1989-01-13 | $7.83 | $8.49 | 94,545 | — | — |
| 1989-01-12 | $7.83 | $8.49 | 67,815 | — | — |
| 1989-01-11 | $7.83 | $8.49 | 60,390 | — | — |
| 1989-01-10 | $7.83 | $8.49 | 114,840 | — | — |
| 1989-01-09 | $7.98 | $8.65 | 43,065 | — | — |
| 1989-01-06 | $7.88 | $8.54 | 81,675 | — | — |
| 1989-01-05 | $7.93 | $8.60 | 164,835 | — | — |
| 1989-01-04 | $7.98 | $8.65 | 90,585 | — | — |
| 1989-01-03 | $7.88 | $8.54 | 19,800 | — | — |