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 | $8.00 | $8.54 | 79,000 | — | — |
| 1989-12-28 | $8.00 | $8.54 | 69,600 | — | — |
| 1989-12-27 | $7.88 | $8.41 | 166,200 | — | — |
| 1989-12-26 | $7.81 | $8.34 | 88,200 | — | — |
| 1989-12-22 | $7.81 | $8.34 | 128,400 | — | — |
| 1989-12-21 | $7.75 | $8.27 | 139,400 | — | — |
| 1989-12-20 | $7.75 | $8.27 | 209,800 | — | — |
| 1989-12-19 | $7.88 | $8.41 | 138,200 | — | — |
| 1989-12-18 | $8.22 | $8.77 | 110,800 | — | — |
| 1989-12-15 | $8.50 | $9.07 | 30,800 | — | — |
| 1989-12-14 | $8.56 | $9.14 | 62,400 | — | — |
| 1989-12-13 | $8.66 | $9.24 | 106,800 | — | — |
| 1989-12-12 | $8.59 | $9.17 | 195,200 | — | — |
| 1989-12-11 | $8.47 | $9.04 | 270,400 | — | — |
| 1989-12-08 | $8.59 | $9.17 | 63,200 | — | — |
| 1989-12-07 | $8.66 | $9.24 | 20,400 | — | — |
| 1989-12-06 | $8.59 | $9.17 | 36,800 | — | — |
| 1989-12-05 | $8.69 | $9.27 | 23,600 | — | — |
| 1989-12-04 | $8.72 | $9.31 | 46,000 | — | — |
| 1989-12-01 | $8.72 | $9.31 | 33,600 | — | — |
| 1989-11-30 | $8.78 | $9.37 | 72,000 | — | — |
| 1989-11-29 | $8.66 | $9.24 | 45,200 | — | — |
| 1989-11-28 | $8.63 | $9.21 | 186,400 | — | — |
| 1989-11-27 | $8.50 | $9.07 | 119,200 | — | — |
| 1989-11-24 | $8.44 | $9.01 | 78,800 | — | — |
| 1989-11-22 | $8.38 | $8.94 | 370,800 | — | — |
| 1989-11-21 | $8.63 | $9.21 | 50,000 | — | — |
| 1989-11-20 | $8.75 | $9.34 | 45,600 | — | — |
| 1989-11-17 | $8.91 | $9.51 | 109,600 | — | — |
| 1989-11-16 | $8.91 | $9.45 | 80,000 | — | — |
| 1989-11-15 | $8.81 | $9.35 | 131,600 | — | — |
| 1989-11-14 | $8.69 | $9.21 | 84,400 | — | — |
| 1989-11-13 | $8.56 | $9.08 | 90,800 | — | — |
| 1989-11-10 | $8.72 | $9.25 | 217,200 | — | — |
| 1989-11-09 | $8.66 | $9.18 | 239,200 | — | — |
| 1989-11-08 | $8.72 | $9.25 | 92,000 | — | — |
| 1989-11-07 | $8.81 | $9.35 | 66,400 | — | — |
| 1989-11-06 | $8.94 | $9.48 | 78,800 | — | — |
| 1989-11-03 | $9.13 | $9.68 | 105,600 | — | — |
| 1989-11-02 | $9.22 | $9.78 | 75,600 | — | — |
| 1989-11-01 | $9.09 | $9.64 | 46,000 | — | — |
| 1989-10-31 | $9.09 | $9.64 | 104,000 | — | — |
| 1989-10-30 | $8.97 | $9.51 | 89,600 | — | — |
| 1989-10-27 | $9.00 | $9.55 | 90,400 | — | — |
| 1989-10-26 | $9.16 | $9.71 | 128,800 | — | — |
| 1989-10-25 | $9.19 | $9.74 | 103,600 | — | — |
| 1989-10-24 | $9.13 | $9.68 | 94,400 | — | — |
| 1989-10-23 | $9.28 | $9.84 | 67,600 | — | — |
| 1989-10-20 | $9.22 | $9.78 | 261,600 | — | — |
| 1989-10-19 | $9.38 | $9.94 | 258,000 | — | — |
| 1989-10-18 | $9.22 | $9.78 | 41,600 | — | — |
| 1989-10-17 | $9.22 | $9.78 | 179,200 | — | — |
| 1989-10-16 | $8.91 | $9.45 | 370,800 | — | — |
| 1989-10-13 | $9.19 | $9.74 | 104,000 | — | — |
| 1989-10-12 | $9.63 | $10.21 | 65,200 | — | — |
| 1989-10-11 | $9.81 | $10.41 | 131,200 | — | — |
| 1989-10-10 | $9.91 | $10.51 | 140,000 | — | — |
| 1989-10-09 | $9.66 | $10.24 | 22,000 | — | — |
| 1989-10-06 | $9.63 | $10.21 | 69,600 | — | — |
| 1989-10-05 | $9.53 | $10.11 | 30,000 | — | — |
| 1989-10-04 | $9.59 | $10.17 | 212,400 | — | — |
| 1989-10-03 | $9.50 | $10.08 | 104,800 | — | — |
| 1989-10-02 | $9.50 | $10.08 | 530,400 | — | — |
| 1989-09-29 | $9.59 | $10.17 | 166,400 | — | — |
| 1989-09-28 | $9.25 | $9.81 | 148,800 | — | — |
| 1989-09-27 | $9.25 | $9.81 | 26,400 | — | — |
| 1989-09-26 | $9.31 | $9.88 | 149,600 | — | — |
| 1989-09-25 | $9.19 | $9.74 | 66,000 | — | — |
| 1989-09-22 | $9.25 | $9.81 | 25,200 | — | — |
| 1989-09-21 | $9.22 | $9.78 | 83,600 | — | — |
| 1989-09-20 | $9.09 | $9.64 | 199,600 | — | — |
| 1989-09-19 | $9.16 | $9.71 | 28,800 | — | — |
| 1989-09-18 | $9.22 | $9.78 | 84,800 | — | — |
| 1989-09-15 | $9.09 | $9.64 | 100,800 | — | — |
| 1989-09-14 | $9.31 | $9.88 | 278,800 | — | — |
| 1989-09-13 | $9.41 | $9.98 | 256,000 | — | — |
| 1989-09-12 | $9.25 | $9.81 | 128,800 | — | — |
| 1989-09-11 | $8.94 | $9.48 | 54,000 | — | — |
| 1989-09-08 | $8.91 | $9.45 | 48,800 | — | — |
| 1989-09-07 | $8.97 | $9.51 | 19,200 | — | — |
| 1989-09-06 | $8.94 | $9.48 | 112,800 | — | — |
| 1989-09-05 | $8.97 | $9.51 | 17,600 | — | — |
| 1989-09-01 | $8.91 | $9.45 | 100,000 | — | — |
| 1989-08-31 | $8.91 | $9.45 | 42,000 | — | — |
| 1989-08-30 | $8.81 | $9.35 | 120,400 | — | — |
| 1989-08-29 | $8.97 | $9.51 | 136,800 | — | — |
| 1989-08-28 | $8.94 | $9.48 | 29,200 | — | — |
| 1989-08-25 | $8.94 | $9.48 | 76,800 | — | — |
| 1989-08-24 | $8.72 | $9.25 | 84,000 | — | — |
| 1989-08-23 | $8.66 | $9.18 | 147,200 | — | — |
| 1989-08-22 | $8.56 | $9.08 | 68,800 | — | — |
| 1989-08-21 | $8.69 | $9.21 | 23,200 | — | — |
| 1989-08-18 | $8.78 | $9.26 | 74,000 | — | — |
| 1989-08-17 | $8.81 | $9.29 | 51,600 | — | — |
| 1989-08-16 | $8.84 | $9.32 | 113,600 | — | — |
| 1989-08-15 | $8.88 | $9.36 | 90,800 | — | — |
| 1989-08-14 | $8.94 | $9.42 | 52,400 | — | — |
| 1989-08-11 | $9.06 | $9.55 | 52,800 | — | — |
| 1989-08-10 | $9.09 | $9.59 | 61,200 | — | — |
| 1989-08-09 | $9.22 | $9.72 | 349,200 | — | — |
| 1989-08-08 | $9.13 | $9.62 | 70,800 | — | — |
| 1989-08-07 | $9.13 | $9.62 | 46,400 | — | — |
| 1989-08-04 | $9.16 | $9.65 | 153,200 | — | — |
| 1989-08-03 | $9.13 | $9.62 | 273,200 | — | — |
| 1989-08-02 | $8.78 | $9.26 | 199,200 | — | — |
| 1989-08-01 | $8.50 | $8.96 | 425,600 | — | — |
| 1989-07-31 | $8.53 | $8.99 | 92,400 | — | — |
| 1989-07-28 | $8.50 | $8.96 | 430,000 | — | — |
| 1989-07-27 | $8.59 | $9.06 | 202,000 | — | — |
| 1989-07-26 | $8.56 | $9.03 | 179,600 | — | — |
| 1989-07-25 | $8.53 | $8.99 | 86,400 | — | — |
| 1989-07-24 | $8.56 | $9.03 | 74,400 | — | — |
| 1989-07-21 | $8.63 | $9.09 | 177,200 | — | — |
| 1989-07-20 | $8.72 | $9.19 | 87,600 | — | — |
| 1989-07-19 | $8.72 | $9.19 | 140,000 | — | — |
| 1989-07-18 | $8.69 | $9.16 | 62,000 | — | — |
| 1989-07-17 | $8.69 | $9.16 | 148,000 | — | — |
| 1989-07-14 | $8.72 | $9.19 | 45,600 | — | — |
| 1989-07-13 | $8.75 | $9.22 | 161,200 | — | — |
| 1989-07-12 | $8.72 | $9.19 | 198,800 | — | — |
| 1989-07-11 | $8.63 | $9.09 | 289,200 | — | — |
| 1989-07-10 | $8.66 | $9.13 | 98,000 | — | — |
| 1989-07-07 | $8.53 | $8.99 | 196,400 | — | — |
| 1989-07-06 | $8.66 | $9.13 | 209,600 | — | — |
| 1989-07-05 | $8.59 | $9.06 | 73,200 | — | — |
| 1989-07-03 | $8.38 | $8.83 | 10,400 | — | — |
| 1989-06-30 | $8.38 | $8.83 | 85,200 | — | — |
| 1989-06-29 | $8.31 | $8.76 | 68,000 | — | — |
| 1989-06-28 | $8.44 | $8.90 | 72,800 | — | — |
| 1989-06-27 | $8.50 | $8.96 | 211,600 | — | — |
| 1989-06-26 | $8.53 | $8.99 | 59,600 | — | — |
| 1989-06-23 | $8.69 | $9.16 | 149,600 | — | — |
| 1989-06-22 | $8.84 | $9.32 | 89,600 | — | — |
| 1989-06-21 | $8.44 | $8.90 | 92,000 | — | — |
| 1989-06-20 | $8.22 | $8.66 | 88,000 | — | — |
| 1989-06-19 | $8.38 | $8.83 | 112,800 | — | — |
| 1989-06-16 | $8.47 | $8.93 | 84,400 | — | — |
| 1989-06-15 | $8.25 | $8.70 | 33,600 | — | — |
| 1989-06-14 | $8.19 | $8.63 | 81,200 | — | — |
| 1989-06-13 | $8.34 | $8.80 | 126,400 | — | — |
| 1989-06-12 | $8.41 | $8.86 | 39,600 | — | — |
| 1989-06-09 | $8.41 | $8.86 | 235,200 | — | — |
| 1989-06-08 | $8.44 | $8.90 | 282,400 | — | — |
| 1989-06-07 | $8.13 | $8.57 | 116,800 | — | — |
| 1989-06-06 | $8.13 | $8.57 | 56,400 | — | — |
| 1989-06-05 | $8.00 | $8.43 | 30,400 | — | — |
| 1989-06-02 | $8.09 | $8.53 | 198,400 | — | — |
| 1989-06-01 | $7.81 | $8.24 | 126,000 | — | — |
| 1989-05-31 | $7.81 | $8.24 | 30,800 | — | — |
| 1989-05-30 | $7.75 | $8.17 | 189,200 | — | — |
| 1989-05-26 | $7.72 | $8.14 | 54,400 | — | — |
| 1989-05-25 | $7.72 | $8.14 | 108,400 | — | — |
| 1989-05-24 | $7.63 | $8.04 | 46,800 | — | — |
| 1989-05-23 | $7.56 | $7.97 | 39,200 | — | — |
| 1989-05-22 | $7.69 | $8.10 | 16,800 | — | — |
| 1989-05-19 | $7.75 | $8.17 | 173,600 | — | — |
| 1989-05-18 | $7.75 | $8.11 | 185,600 | — | — |
| 1989-05-17 | $7.63 | $7.98 | 194,400 | — | — |
| 1989-05-16 | $7.56 | $7.92 | 77,600 | — | — |
| 1989-05-15 | $7.59 | $7.95 | 56,800 | — | — |
| 1989-05-12 | $7.59 | $7.95 | 132,400 | — | — |
| 1989-05-11 | $7.56 | $7.92 | 177,600 | — | — |
| 1989-05-10 | $7.59 | $7.95 | 279,600 | — | — |
| 1989-05-09 | $7.59 | $7.95 | 543,600 | — | — |
| 1989-05-08 | $7.31 | $7.66 | 228,000 | — | — |
| 1989-05-05 | $7.31 | $7.66 | 798,400 | — | — |
| 1989-05-04 | $7.06 | $7.40 | 84,400 | — | — |
| 1989-05-03 | $7.06 | $7.40 | 165,200 | — | — |
| 1989-05-02 | $7.13 | $7.46 | 123,200 | — | — |
| 1989-05-01 | $7.03 | $7.36 | 36,400 | — | — |
| 1989-04-28 | $7.06 | $7.40 | 48,400 | — | — |
| 1989-04-27 | $7.09 | $7.43 | 58,400 | — | — |
| 1989-04-26 | $7.00 | $7.33 | 63,600 | — | — |
| 1989-04-25 | $7.06 | $7.40 | 50,000 | — | — |
| 1989-04-24 | $7.06 | $7.40 | 88,000 | — | — |
| 1989-04-21 | $7.16 | $7.49 | 225,600 | — | — |
| 1989-04-20 | $7.19 | $7.53 | 132,800 | — | — |
| 1989-04-19 | $7.13 | $7.46 | 390,400 | — | — |
| 1989-04-18 | $7.00 | $7.33 | 135,600 | — | — |
| 1989-04-17 | $6.97 | $7.30 | 116,000 | — | — |
| 1989-04-14 | $7.09 | $7.43 | 341,600 | — | — |
| 1989-04-13 | $7.19 | $7.53 | 41,200 | — | — |
| 1989-04-12 | $7.13 | $7.46 | 43,200 | — | — |
| 1989-04-11 | $7.09 | $7.43 | 38,800 | — | — |
| 1989-04-10 | $7.06 | $7.40 | 17,600 | — | — |
| 1989-04-07 | $7.06 | $7.40 | 143,200 | — | — |
| 1989-04-06 | $7.13 | $7.46 | 55,600 | — | — |
| 1989-04-05 | $7.09 | $7.43 | 301,200 | — | — |
| 1989-04-04 | $7.13 | $7.46 | 239,200 | — | — |
| 1989-04-03 | $6.94 | $7.26 | 122,000 | — | — |
| 1989-03-31 | $6.81 | $7.13 | 84,000 | — | — |
| 1989-03-30 | $6.75 | $7.07 | 74,000 | — | — |
| 1989-03-29 | $6.72 | $7.04 | 64,000 | — | — |
| 1989-03-28 | $6.66 | $6.97 | 76,000 | — | — |
| 1989-03-27 | $6.63 | $6.94 | 29,200 | — | — |
| 1989-03-23 | $6.66 | $6.97 | 75,600 | — | — |
| 1989-03-22 | $6.69 | $7.00 | 221,600 | — | — |
| 1989-03-21 | $6.75 | $7.07 | 351,200 | — | — |
| 1989-03-20 | $6.81 | $7.13 | 152,400 | — | — |
| 1989-03-17 | $6.72 | $7.04 | 45,600 | — | — |
| 1989-03-16 | $6.78 | $7.10 | 42,800 | — | — |
| 1989-03-15 | $6.81 | $7.13 | 32,400 | — | — |
| 1989-03-14 | $6.81 | $7.13 | 64,400 | — | — |
| 1989-03-13 | $6.75 | $7.07 | 102,800 | — | — |
| 1989-03-10 | $6.72 | $7.04 | 20,400 | — | — |
| 1989-03-09 | $6.75 | $7.07 | 157,600 | — | — |
| 1989-03-08 | $6.84 | $7.17 | 108,000 | — | — |
| 1989-03-07 | $6.66 | $6.97 | 46,800 | — | — |
| 1989-03-06 | $6.59 | $6.90 | 53,200 | — | — |
| 1989-03-03 | $6.59 | $6.90 | 58,000 | — | — |
| 1989-03-02 | $6.56 | $6.87 | 108,800 | — | — |
| 1989-03-01 | $6.63 | $6.94 | 196,400 | — | — |
| 1989-02-28 | $6.69 | $7.00 | 32,000 | — | — |
| 1989-02-27 | $6.66 | $6.97 | 33,600 | — | — |
| 1989-02-24 | $6.66 | $6.97 | 350,800 | — | — |
| 1989-02-23 | $6.84 | $7.17 | 21,600 | — | — |
| 1989-02-22 | $6.91 | $7.23 | 83,600 | — | — |
| 1989-02-21 | $6.94 | $7.26 | 70,400 | — | — |
| 1989-02-17 | $6.94 | $7.26 | 51,200 | — | — |
| 1989-02-16 | $6.97 | $7.30 | 107,200 | — | — |
| 1989-02-15 | $6.91 | $7.23 | 165,200 | — | — |
| 1989-02-14 | $6.78 | $7.05 | 48,000 | — | — |
| 1989-02-13 | $6.75 | $7.01 | 49,600 | — | — |
| 1989-02-10 | $6.75 | $7.01 | 187,600 | — | — |
| 1989-02-09 | $6.72 | $6.98 | 23,600 | — | — |
| 1989-02-08 | $6.78 | $7.05 | 52,800 | — | — |
| 1989-02-07 | $6.84 | $7.11 | 168,400 | — | — |
| 1989-02-06 | $6.84 | $7.11 | 83,600 | — | — |
| 1989-02-03 | $6.88 | $7.14 | 232,400 | — | — |
| 1989-02-02 | $6.66 | $6.92 | 650,400 | — | — |
| 1989-02-01 | $6.75 | $7.01 | 946,000 | — | — |
| 1989-01-31 | $7.00 | $7.27 | 364,800 | — | — |
| 1989-01-30 | $7.16 | $7.44 | 163,600 | — | — |
| 1989-01-27 | $7.03 | $7.31 | 115,200 | — | — |
| 1989-01-26 | $7.06 | $7.34 | 113,600 | — | — |
| 1989-01-25 | $7.03 | $7.31 | 49,200 | — | — |
| 1989-01-24 | $7.06 | $7.34 | 136,000 | — | — |
| 1989-01-23 | $7.09 | $7.37 | 156,000 | — | — |
| 1989-01-20 | $7.19 | $7.47 | 50,400 | — | — |
| 1989-01-19 | $7.25 | $7.53 | 249,600 | — | — |
| 1989-01-18 | $7.19 | $7.47 | 58,400 | — | — |
| 1989-01-17 | $7.19 | $7.47 | 163,600 | — | — |
| 1989-01-16 | $7.13 | $7.40 | 53,200 | — | — |
| 1989-01-13 | $7.13 | $7.40 | 143,200 | — | — |
| 1989-01-12 | $7.00 | $7.27 | 263,200 | — | — |
| 1989-01-11 | $7.03 | $7.31 | 88,400 | — | — |
| 1989-01-10 | $7.00 | $7.27 | 193,600 | — | — |
| 1989-01-09 | $7.03 | $7.31 | 105,600 | — | — |
| 1989-01-06 | $7.03 | $7.31 | 220,800 | — | — |
| 1989-01-05 | $6.88 | $7.14 | 104,800 | — | — |
| 1989-01-04 | $6.88 | $7.14 | 272,000 | — | — |
| 1989-01-03 | $6.78 | $7.05 | 103,200 | — | — |