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
- 1987-11-24 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 | $5.50 | $5.50 | 293,200 | — | — |
| 1989-12-28 | $5.25 | $5.25 | 27,400 | — | — |
| 1989-12-27 | $5.38 | $5.38 | 112,000 | — | — |
| 1989-12-26 | $5.31 | $5.31 | 44,800 | — | — |
| 1989-12-22 | $5.25 | $5.25 | 57,200 | — | — |
| 1989-12-21 | $5.31 | $5.31 | 274,400 | — | — |
| 1989-12-20 | $5.50 | $5.50 | 74,400 | — | — |
| 1989-12-19 | $5.38 | $5.38 | 172,400 | — | — |
| 1989-12-18 | $5.50 | $5.50 | 195,200 | — | — |
| 1989-12-15 | $5.50 | $5.50 | 106,200 | — | — |
| 1989-12-14 | $5.25 | $5.25 | 263,400 | — | — |
| 1989-12-13 | $5.63 | $5.63 | 158,400 | — | — |
| 1989-12-12 | $5.38 | $5.38 | 159,200 | — | — |
| 1989-12-11 | $5.75 | $5.75 | 205,000 | — | — |
| 1989-12-08 | $5.88 | $5.88 | 307,000 | — | — |
| 1989-12-07 | $6.00 | $6.00 | 254,800 | — | — |
| 1989-12-06 | $6.19 | $6.19 | 417,800 | — | — |
| 1989-12-05 | $6.25 | $6.25 | 201,400 | — | — |
| 1989-12-04 | $6.25 | $6.25 | 514,600 | — | — |
| 1989-12-01 | $6.25 | $6.25 | 1,115,200 | — | — |
| 1989-11-30 | $7.13 | $7.13 | 18,400 | — | — |
| 1989-11-29 | $7.13 | $7.13 | 18,600 | — | — |
| 1989-11-28 | $7.38 | $7.38 | 38,000 | — | — |
| 1989-11-27 | $7.38 | $7.38 | 132,200 | — | — |
| 1989-11-24 | $7.25 | $7.25 | 16,000 | — | — |
| 1989-11-22 | $7.25 | $7.25 | 30,800 | — | — |
| 1989-11-21 | $7.00 | $7.00 | 7,800 | — | — |
| 1989-11-20 | $7.13 | $7.13 | 36,200 | — | — |
| 1989-11-17 | $7.38 | $7.38 | 48,600 | — | — |
| 1989-11-16 | $7.38 | $7.38 | 84,200 | — | — |
| 1989-11-15 | $7.13 | $7.13 | 63,600 | — | — |
| 1989-11-14 | $7.06 | $7.06 | 125,200 | — | — |
| 1989-11-13 | $7.00 | $7.00 | 82,600 | — | — |
| 1989-11-10 | $6.88 | $6.88 | 138,400 | — | — |
| 1989-11-09 | $6.63 | $6.63 | 1,854,600 | — | — |
| 1989-11-08 | $6.63 | $6.63 | 338,800 | — | — |
| 1989-11-07 | $6.50 | $6.50 | 139,000 | — | — |
| 1989-11-06 | $6.63 | $6.63 | 209,600 | — | — |
| 1989-11-03 | $7.00 | $7.00 | 206,200 | — | — |
| 1989-11-02 | $7.25 | $7.25 | 57,800 | — | — |
| 1989-11-01 | $7.38 | $7.38 | 206,400 | — | — |
| 1989-10-31 | $7.69 | $7.69 | 150,800 | — | — |
| 1989-10-30 | $7.63 | $7.63 | 266,200 | — | — |
| 1989-10-27 | $7.88 | $7.88 | 197,200 | — | — |
| 1989-10-26 | $8.00 | $8.00 | 58,600 | — | — |
| 1989-10-25 | $8.19 | $8.19 | 100,600 | — | — |
| 1989-10-24 | $8.00 | $8.00 | 181,000 | — | — |
| 1989-10-23 | $8.50 | $8.50 | 129,400 | — | — |
| 1989-10-20 | $8.75 | $8.75 | 334,200 | — | — |
| 1989-10-19 | $8.63 | $8.63 | 1,093,600 | — | — |
| 1989-10-18 | $8.38 | $8.38 | 78,000 | — | — |
| 1989-10-17 | $7.88 | $7.88 | 63,600 | — | — |
| 1989-10-16 | $7.88 | $7.88 | 111,200 | — | — |
| 1989-10-13 | $7.88 | $7.88 | 101,600 | — | — |
| 1989-10-12 | $8.25 | $8.25 | 70,800 | — | — |
| 1989-10-11 | $8.25 | $8.25 | 18,800 | — | — |
| 1989-10-10 | $8.38 | $8.38 | 150,800 | — | — |
| 1989-10-09 | $8.25 | $8.25 | 16,200 | — | — |
| 1989-10-06 | $8.38 | $8.38 | 250,200 | — | — |
| 1989-10-05 | $8.38 | $8.38 | 106,600 | — | — |
| 1989-10-04 | $8.38 | $8.38 | 175,000 | — | — |
| 1989-10-03 | $8.13 | $8.13 | 51,200 | — | — |
| 1989-10-02 | $8.13 | $8.13 | 118,000 | — | — |
| 1989-09-29 | $8.25 | $8.25 | 85,800 | — | — |
| 1989-09-28 | $8.31 | $8.31 | 450,200 | — | — |
| 1989-09-27 | $8.25 | $8.25 | 180,000 | — | — |
| 1989-09-26 | $8.00 | $8.00 | 76,400 | — | — |
| 1989-09-25 | $7.50 | $7.50 | 101,400 | — | — |
| 1989-09-22 | $7.88 | $7.88 | 86,000 | — | — |
| 1989-09-21 | $7.50 | $7.50 | 125,800 | — | — |
| 1989-09-20 | $7.50 | $7.50 | 148,200 | — | — |
| 1989-09-19 | $7.81 | $7.81 | 30,200 | — | — |
| 1989-09-18 | $7.88 | $7.88 | 13,600 | — | — |
| 1989-09-15 | $7.88 | $7.88 | 123,400 | — | — |
| 1989-09-14 | $8.13 | $8.13 | 1,000 | — | — |
| 1989-09-13 | $8.13 | $8.13 | 33,800 | — | — |
| 1989-09-12 | $8.25 | $8.25 | 80,200 | — | — |
| 1989-09-11 | $8.00 | $8.00 | 85,000 | — | — |
| 1989-09-08 | $8.00 | $8.00 | 195,400 | — | — |
| 1989-09-07 | $8.13 | $8.13 | 247,400 | — | — |
| 1989-09-06 | $8.25 | $8.25 | 32,200 | — | — |
| 1989-09-05 | $8.50 | $8.50 | 80,400 | — | — |
| 1989-09-01 | $8.63 | $8.63 | 107,000 | — | — |
| 1989-08-31 | $8.63 | $8.63 | 112,600 | — | — |
| 1989-08-30 | $8.50 | $8.50 | 166,400 | — | — |
| 1989-08-29 | $8.63 | $8.63 | 8,600 | — | — |
| 1989-08-28 | $8.50 | $8.50 | 112,600 | — | — |
| 1989-08-25 | $8.38 | $8.38 | 45,400 | — | — |
| 1989-08-24 | $8.63 | $8.63 | 54,800 | — | — |
| 1989-08-23 | $8.75 | $8.75 | 17,200 | — | — |
| 1989-08-22 | $8.75 | $8.75 | 50,000 | — | — |
| 1989-08-21 | $8.88 | $8.88 | 52,600 | — | — |
| 1989-08-18 | $9.13 | $9.13 | 57,600 | — | — |
| 1989-08-17 | $8.75 | $8.75 | 10,200 | — | — |
| 1989-08-16 | $8.88 | $8.88 | 34,000 | — | — |
| 1989-08-15 | $8.63 | $8.63 | 43,800 | — | — |
| 1989-08-14 | $8.38 | $8.38 | 120,600 | — | — |
| 1989-08-11 | $8.63 | $8.63 | 159,000 | — | — |
| 1989-08-10 | $9.38 | $9.38 | 37,000 | — | — |
| 1989-08-09 | $9.50 | $9.50 | 29,200 | — | — |
| 1989-08-08 | $9.63 | $9.63 | 32,400 | — | — |
| 1989-08-07 | $9.63 | $9.63 | 110,000 | — | — |
| 1989-08-04 | $9.25 | $9.25 | 3,400 | — | — |
| 1989-08-03 | $9.50 | $9.50 | 61,600 | — | — |
| 1989-08-02 | $9.63 | $9.63 | 52,800 | — | — |
| 1989-08-01 | $9.63 | $9.63 | 105,800 | — | — |
| 1989-07-31 | $10.00 | $10.00 | 70,200 | — | — |
| 1989-07-28 | $10.50 | $10.50 | 168,800 | — | — |
| 1989-07-27 | $10.63 | $10.63 | 233,400 | — | — |
| 1989-07-26 | $10.38 | $10.38 | 133,600 | — | — |
| 1989-07-25 | $10.38 | $10.38 | 180,000 | — | — |
| 1989-07-24 | $9.88 | $9.88 | 217,600 | — | — |
| 1989-07-21 | $10.25 | $10.25 | 214,000 | — | — |
| 1989-07-20 | $10.50 | $10.50 | 232,800 | — | — |
| 1989-07-19 | $10.63 | $10.63 | 253,600 | — | — |
| 1989-07-18 | $10.00 | $10.00 | 151,000 | — | — |
| 1989-07-17 | $10.13 | $10.13 | 154,600 | — | — |
| 1989-07-14 | $9.88 | $9.88 | 178,800 | — | — |
| 1989-07-13 | $9.19 | $9.19 | 63,400 | — | — |
| 1989-07-12 | $8.75 | $8.75 | 55,600 | — | — |
| 1989-07-11 | $8.44 | $8.44 | 16,400 | — | — |
| 1989-07-10 | $8.38 | $8.38 | 136,000 | — | — |
| 1989-07-07 | $8.44 | $8.44 | 114,600 | — | — |
| 1989-07-06 | $8.63 | $8.63 | 55,600 | — | — |
| 1989-07-05 | $8.63 | $8.63 | 61,600 | — | — |
| 1989-07-03 | $8.63 | $8.63 | 11,600 | — | — |
| 1989-06-30 | $8.75 | $8.75 | 208,600 | — | — |
| 1989-06-29 | $8.19 | $8.19 | 80,200 | — | — |
| 1989-06-28 | $8.75 | $8.75 | 80,800 | — | — |
| 1989-06-27 | $9.00 | $9.00 | 41,400 | — | — |
| 1989-06-26 | $8.75 | $8.75 | 98,200 | — | — |
| 1989-06-23 | $8.38 | $8.38 | 91,000 | — | — |
| 1989-06-22 | $8.38 | $8.38 | 24,600 | — | — |
| 1989-06-21 | $8.44 | $8.44 | 38,200 | — | — |
| 1989-06-20 | $8.50 | $8.50 | 54,200 | — | — |
| 1989-06-19 | $8.75 | $8.75 | 25,400 | — | — |
| 1989-06-16 | $8.75 | $8.75 | 188,800 | — | — |
| 1989-06-15 | $8.69 | $8.69 | 365,200 | — | — |
| 1989-06-14 | $9.25 | $9.25 | 78,800 | — | — |
| 1989-06-13 | $9.75 | $9.75 | 8,600 | — | — |
| 1989-06-12 | $9.50 | $9.50 | 8,800 | — | — |
| 1989-06-09 | $9.75 | $9.75 | 28,600 | — | — |
| 1989-06-08 | $9.88 | $9.88 | 21,200 | — | — |
| 1989-06-07 | $9.75 | $9.75 | 38,200 | — | — |
| 1989-06-06 | $9.75 | $9.75 | 809,600 | — | — |
| 1989-06-05 | $9.75 | $9.75 | 33,600 | — | — |
| 1989-06-02 | $9.75 | $9.75 | 53,600 | — | — |
| 1989-06-01 | $9.63 | $9.63 | 81,000 | — | — |
| 1989-05-31 | $9.50 | $9.50 | 24,600 | — | — |
| 1989-05-30 | $9.25 | $9.25 | 100,600 | — | — |
| 1989-05-26 | $9.13 | $9.13 | 39,400 | — | — |
| 1989-05-25 | $9.63 | $9.63 | 18,000 | — | — |
| 1989-05-24 | $9.63 | $9.63 | 106,000 | — | — |
| 1989-05-23 | $9.63 | $9.63 | 123,400 | — | — |
| 1989-05-22 | $9.25 | $9.25 | 28,000 | — | — |
| 1989-05-19 | $9.25 | $9.25 | 88,200 | — | — |
| 1989-05-18 | $9.13 | $9.13 | 198,600 | — | — |
| 1989-05-17 | $8.50 | $8.50 | 365,000 | — | — |
| 1989-05-16 | $8.88 | $8.88 | 180,800 | — | — |
| 1989-05-15 | $9.13 | $9.13 | 47,800 | — | — |
| 1989-05-12 | $8.88 | $8.88 | 18,600 | — | — |
| 1989-05-11 | $8.63 | $8.63 | 23,600 | — | — |
| 1989-05-10 | $8.56 | $8.56 | 63,800 | — | — |
| 1989-05-09 | $8.50 | $8.50 | 65,000 | — | — |
| 1989-05-08 | $8.38 | $8.38 | 28,600 | — | — |
| 1989-05-05 | $8.50 | $8.50 | 37,000 | — | — |
| 1989-05-04 | $8.50 | $8.50 | 82,400 | — | — |
| 1989-05-03 | $8.50 | $8.50 | 44,600 | — | — |
| 1989-05-02 | $8.50 | $8.50 | 49,200 | — | — |
| 1989-05-01 | $8.38 | $8.38 | 172,000 | — | — |
| 1989-04-28 | $8.75 | $8.75 | 90,000 | — | — |
| 1989-04-27 | $8.50 | $8.50 | 82,000 | — | — |
| 1989-04-26 | $8.38 | $8.38 | 76,800 | — | — |
| 1989-04-25 | $8.25 | $8.25 | 58,800 | — | — |
| 1989-04-24 | $8.00 | $8.00 | 41,000 | — | — |
| 1989-04-21 | $8.13 | $8.13 | 51,400 | — | — |
| 1989-04-20 | $8.13 | $8.13 | 40,200 | — | — |
| 1989-04-19 | $8.00 | $8.00 | 307,800 | — | — |
| 1989-04-18 | $8.25 | $8.25 | 139,200 | — | — |
| 1989-04-17 | $8.50 | $8.50 | 116,000 | — | — |
| 1989-04-14 | $8.63 | $8.63 | 102,400 | — | — |
| 1989-04-13 | $8.38 | $8.38 | 99,600 | — | — |
| 1989-04-12 | $8.38 | $8.38 | 75,200 | — | — |
| 1989-04-11 | $8.13 | $8.13 | 509,800 | — | — |
| 1989-04-10 | $8.75 | $8.75 | 60,000 | — | — |
| 1989-04-07 | $8.75 | $8.75 | 87,200 | — | — |
| 1989-04-06 | $8.75 | $8.75 | 59,200 | — | — |
| 1989-04-05 | $8.88 | $8.88 | 81,400 | — | — |
| 1989-04-04 | $8.88 | $8.88 | 24,800 | — | — |
| 1989-04-03 | $9.00 | $9.00 | 86,800 | — | — |
| 1989-03-31 | $9.00 | $9.00 | 51,400 | — | — |
| 1989-03-30 | $8.75 | $8.75 | 69,800 | — | — |
| 1989-03-29 | $8.75 | $8.75 | 117,800 | — | — |
| 1989-03-28 | $8.63 | $8.63 | 31,600 | — | — |
| 1989-03-27 | $8.88 | $8.88 | 115,600 | — | — |
| 1989-03-23 | $8.88 | $8.88 | 37,400 | — | — |
| 1989-03-22 | $8.75 | $8.75 | 90,400 | — | — |
| 1989-03-21 | $9.00 | $9.00 | 395,800 | — | — |
| 1989-03-20 | $8.88 | $8.88 | 104,800 | — | — |
| 1989-03-17 | $9.25 | $9.25 | 183,600 | — | — |
| 1989-03-16 | $9.50 | $9.50 | 95,600 | — | — |
| 1989-03-15 | $9.63 | $9.63 | 29,400 | — | — |
| 1989-03-14 | $9.63 | $9.63 | 36,200 | — | — |
| 1989-03-13 | $9.63 | $9.63 | 26,200 | — | — |
| 1989-03-10 | $9.56 | $9.56 | 118,200 | — | — |
| 1989-03-09 | $9.38 | $9.38 | 402,400 | — | — |
| 1989-03-08 | $9.25 | $9.25 | 39,000 | — | — |
| 1989-03-07 | $9.13 | $9.13 | 25,000 | — | — |
| 1989-03-06 | $9.13 | $9.13 | 164,600 | — | — |
| 1989-03-03 | $9.25 | $9.25 | 38,600 | — | — |
| 1989-03-02 | $9.13 | $9.13 | 33,800 | — | — |
| 1989-03-01 | $8.88 | $8.88 | 15,800 | — | — |
| 1989-02-28 | $8.75 | $8.75 | 18,800 | — | — |
| 1989-02-27 | $8.75 | $8.75 | 60,800 | — | — |
| 1989-02-24 | $8.88 | $8.88 | 31,800 | — | — |
| 1989-02-23 | $9.25 | $9.25 | 29,000 | — | — |
| 1989-02-22 | $9.38 | $9.38 | 32,400 | — | — |
| 1989-02-21 | $9.38 | $9.38 | 123,000 | — | — |
| 1989-02-17 | $9.50 | $9.50 | 45,600 | — | — |
| 1989-02-16 | $9.38 | $9.38 | 307,000 | — | — |
| 1989-02-15 | $9.00 | $9.00 | 94,000 | — | — |
| 1989-02-14 | $8.88 | $8.88 | 277,200 | — | — |
| 1989-02-13 | $8.75 | $8.75 | 57,600 | — | — |
| 1989-02-10 | $8.56 | $8.56 | 687,800 | — | — |
| 1989-02-09 | $9.00 | $9.00 | 337,800 | — | — |
| 1989-02-08 | $9.63 | $9.63 | 376,200 | — | — |
| 1989-02-07 | $9.75 | $9.75 | 73,200 | — | — |
| 1989-02-06 | $9.81 | $9.81 | 94,600 | — | — |
| 1989-02-03 | $10.13 | $10.13 | 37,600 | — | — |
| 1989-02-02 | $10.00 | $10.00 | 54,000 | — | — |
| 1989-02-01 | $10.00 | $10.00 | 99,000 | — | — |
| 1989-01-31 | $9.75 | $9.75 | 44,800 | — | — |
| 1989-01-30 | $9.75 | $9.75 | 26,200 | — | — |
| 1989-01-27 | $9.88 | $9.88 | 62,000 | — | — |
| 1989-01-26 | $9.63 | $9.63 | 80,400 | — | — |
| 1989-01-25 | $9.50 | $9.50 | 315,200 | — | — |
| 1989-01-24 | $9.25 | $9.25 | 45,800 | — | — |
| 1989-01-23 | $9.25 | $9.25 | 90,400 | — | — |
| 1989-01-20 | $9.50 | $9.50 | 39,600 | — | — |
| 1989-01-19 | $9.63 | $9.63 | 14,600 | — | — |
| 1989-01-18 | $9.50 | $9.50 | 37,200 | — | — |
| 1989-01-17 | $9.63 | $9.63 | 12,800 | — | — |
| 1989-01-16 | $9.50 | $9.50 | 13,600 | — | — |
| 1989-01-13 | $9.63 | $9.63 | 26,800 | — | — |
| 1989-01-12 | $9.75 | $9.75 | 5,600 | — | — |
| 1989-01-11 | $9.75 | $9.75 | 18,000 | — | — |
| 1989-01-10 | $9.50 | $9.50 | 19,400 | — | — |
| 1989-01-09 | $9.75 | $9.75 | 45,800 | — | — |
| 1989-01-06 | $10.25 | $10.25 | 52,000 | — | — |
| 1989-01-05 | $10.50 | $10.50 | 76,000 | — | — |
| 1989-01-04 | $10.25 | $10.25 | 85,200 | — | — |
| 1989-01-03 | $9.38 | $9.38 | 55,200 | — | — |