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
- 1986-09-24 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 | $11.44 | $11.44 | 133,192 | — | — |
| 1989-12-28 | $11.10 | $11.10 | 23,380 | — | — |
| 1989-12-27 | $11.27 | $11.27 | 46,760 | — | — |
| 1989-12-26 | $11.27 | $11.27 | 14,330 | — | — |
| 1989-12-22 | $11.27 | $11.27 | 38,766 | — | — |
| 1989-12-21 | $11.27 | $11.27 | 65,465 | — | — |
| 1989-12-20 | $11.19 | $11.19 | 11,615 | — | — |
| 1989-12-19 | $11.10 | $11.10 | 191,868 | — | — |
| 1989-12-18 | $11.27 | $11.27 | 184,628 | — | — |
| 1989-12-15 | $11.27 | $11.27 | 165,924 | — | — |
| 1989-12-14 | $11.10 | $11.10 | 114,488 | — | — |
| 1989-12-13 | $11.77 | $11.77 | 43,291 | — | — |
| 1989-12-12 | $11.77 | $11.77 | 53,096 | — | — |
| 1989-12-11 | $12.18 | $12.18 | 98,951 | — | — |
| 1989-12-08 | $12.18 | $12.18 | 164,566 | — | — |
| 1989-12-07 | $12.26 | $12.26 | 98,197 | — | — |
| 1989-12-06 | $12.26 | $12.26 | 125,348 | — | — |
| 1989-12-05 | $12.26 | $12.26 | 21,268 | — | — |
| 1989-12-04 | $12.18 | $12.18 | 52,794 | — | — |
| 1989-12-01 | $12.43 | $12.43 | 144,203 | — | — |
| 1989-11-30 | $12.35 | $12.35 | 70,442 | — | — |
| 1989-11-29 | $12.51 | $12.51 | 164,717 | — | — |
| 1989-11-28 | $12.35 | $12.35 | 176,181 | — | — |
| 1989-11-27 | $12.26 | $12.26 | 185,684 | — | — |
| 1989-11-24 | $11.77 | $11.77 | 1,508 | — | — |
| 1989-11-22 | $11.77 | $11.77 | 64,710 | — | — |
| 1989-11-21 | $11.68 | $11.68 | 125,951 | — | — |
| 1989-11-20 | $11.60 | $11.60 | 31,224 | — | — |
| 1989-11-17 | $11.77 | $11.77 | 5,581 | — | — |
| 1989-11-16 | $11.77 | $11.77 | 8,145 | — | — |
| 1989-11-15 | $11.77 | $11.77 | 5,430 | — | — |
| 1989-11-14 | $11.85 | $11.85 | 28,207 | — | — |
| 1989-11-13 | $11.85 | $11.85 | 45,705 | — | — |
| 1989-11-10 | $11.77 | $11.77 | 30,922 | — | — |
| 1989-11-09 | $11.77 | $11.77 | 175,729 | — | — |
| 1989-11-08 | $11.68 | $11.68 | 128,968 | — | — |
| 1989-11-07 | $11.35 | $11.35 | 39,369 | — | — |
| 1989-11-06 | $11.27 | $11.27 | 140,130 | — | — |
| 1989-11-03 | $11.19 | $11.19 | 4,224 | — | — |
| 1989-11-02 | $11.19 | $11.19 | 30,319 | — | — |
| 1989-11-01 | $11.10 | $11.10 | 33,185 | — | — |
| 1989-10-31 | $11.27 | $11.27 | 53,699 | — | — |
| 1989-10-30 | $11.27 | $11.27 | 82,660 | — | — |
| 1989-10-27 | $11.27 | $11.27 | 53,548 | — | — |
| 1989-10-26 | $11.60 | $11.60 | 116,147 | — | — |
| 1989-10-25 | $11.85 | $11.85 | 60,336 | — | — |
| 1989-10-24 | $11.85 | $11.85 | 117,203 | — | — |
| 1989-10-23 | $12.10 | $12.10 | 89,448 | — | — |
| 1989-10-20 | $11.44 | $11.44 | 17,950 | — | — |
| 1989-10-19 | $11.44 | $11.44 | 50,531 | — | — |
| 1989-10-18 | $11.19 | $11.19 | 10,559 | — | — |
| 1989-10-17 | $11.10 | $11.10 | 27,000 | — | — |
| 1989-10-16 | $11.35 | $11.35 | 101,666 | — | — |
| 1989-10-13 | $11.52 | $11.52 | 70,141 | — | — |
| 1989-10-12 | $11.68 | $11.68 | 30,771 | — | — |
| 1989-10-11 | $11.77 | $11.77 | 15,386 | — | — |
| 1989-10-10 | $11.68 | $11.68 | 9,805 | — | — |
| 1989-10-09 | $11.60 | $11.60 | 6,637 | — | — |
| 1989-10-06 | $11.77 | $11.77 | 15,235 | — | — |
| 1989-10-05 | $12.02 | $12.02 | 9,503 | — | — |
| 1989-10-04 | $12.18 | $12.18 | 164,717 | — | — |
| 1989-10-03 | $11.77 | $11.77 | 20,514 | — | — |
| 1989-10-02 | $11.85 | $11.85 | 45,403 | — | — |
| 1989-09-29 | $12.10 | $12.10 | 156,723 | — | — |
| 1989-09-28 | $11.77 | $11.77 | 71,347 | — | — |
| 1989-09-27 | $11.52 | $11.52 | 32,883 | — | — |
| 1989-09-26 | $11.27 | $11.27 | 44,950 | — | — |
| 1989-09-25 | $11.35 | $11.35 | 97,292 | — | — |
| 1989-09-22 | $11.44 | $11.44 | 137,868 | — | — |
| 1989-09-21 | $11.35 | $11.35 | 158,835 | — | — |
| 1989-09-20 | $11.35 | $11.35 | 64,560 | — | — |
| 1989-09-19 | $11.44 | $11.44 | 244,059 | — | — |
| 1989-09-18 | $11.44 | $11.44 | 67,275 | — | — |
| 1989-09-15 | $11.27 | $11.27 | 38,615 | — | — |
| 1989-09-14 | $11.60 | $11.60 | 43,140 | — | — |
| 1989-09-13 | $11.60 | $11.60 | 65,917 | — | — |
| 1989-09-12 | $11.52 | $11.52 | 166,678 | — | — |
| 1989-09-11 | $10.86 | $10.86 | 61,694 | — | — |
| 1989-09-08 | $10.94 | $10.94 | 93,219 | — | — |
| 1989-09-07 | $10.94 | $10.94 | 85,526 | — | — |
| 1989-09-06 | $11.10 | $11.10 | 64,861 | — | — |
| 1989-09-05 | $11.19 | $11.19 | 61,241 | — | — |
| 1989-09-01 | $10.94 | $10.94 | 170,600 | — | — |
| 1989-08-31 | $11.02 | $11.02 | 36,503 | — | — |
| 1989-08-30 | $11.19 | $11.19 | 119,314 | — | — |
| 1989-08-29 | $11.19 | $11.19 | 81,152 | — | — |
| 1989-08-28 | $11.27 | $11.27 | 197,299 | — | — |
| 1989-08-25 | $11.27 | $11.27 | 118,711 | — | — |
| 1989-08-24 | $11.02 | $11.02 | 155,365 | — | — |
| 1989-08-23 | $10.94 | $10.94 | 101,666 | — | — |
| 1989-08-22 | $10.61 | $10.61 | 53,397 | — | — |
| 1989-08-21 | $10.69 | $10.69 | 62,297 | — | — |
| 1989-08-18 | $10.69 | $10.69 | 27,755 | — | — |
| 1989-08-17 | $10.77 | $10.77 | 60,789 | — | — |
| 1989-08-16 | $10.69 | $10.69 | 62,146 | — | — |
| 1989-08-15 | $10.52 | $10.52 | 166,829 | — | — |
| 1989-08-14 | $10.69 | $10.69 | 112,376 | — | — |
| 1989-08-11 | $10.44 | $10.44 | 112,677 | — | — |
| 1989-08-10 | $10.52 | $10.52 | 66,822 | — | — |
| 1989-08-09 | $10.19 | $10.19 | 47,816 | — | — |
| 1989-08-08 | $10.44 | $10.44 | 181,762 | — | — |
| 1989-08-07 | $10.69 | $10.69 | 43,442 | — | — |
| 1989-08-04 | $10.77 | $10.77 | 140,130 | — | — |
| 1989-08-03 | $10.94 | $10.94 | 651,629 | — | — |
| 1989-08-02 | $10.94 | $10.94 | 301,378 | — | — |
| 1989-08-01 | $10.44 | $10.44 | 189,757 | — | — |
| 1989-07-31 | $10.19 | $10.19 | 31,375 | — | — |
| 1989-07-28 | $10.11 | $10.11 | 118,108 | — | — |
| 1989-07-27 | $10.11 | $10.11 | 306,356 | — | — |
| 1989-07-26 | $9.86 | $9.86 | 166,527 | — | — |
| 1989-07-25 | $9.78 | $9.78 | 205,746 | — | — |
| 1989-07-24 | $10.28 | $10.28 | 89,901 | — | — |
| 1989-07-21 | $10.11 | $10.11 | 424,313 | — | — |
| 1989-07-20 | $10.19 | $10.19 | 828,413 | — | — |
| 1989-07-19 | $9.78 | $9.78 | 293,685 | — | — |
| 1989-07-18 | $9.28 | $9.28 | 21,570 | — | — |
| 1989-07-17 | $9.20 | $9.20 | 52,643 | — | — |
| 1989-07-14 | $9.20 | $9.20 | 32,431 | — | — |
| 1989-07-13 | $9.20 | $9.20 | 25,341 | — | — |
| 1989-07-12 | $9.20 | $9.20 | 99,554 | — | — |
| 1989-07-11 | $9.20 | $9.20 | 71,649 | — | — |
| 1989-07-10 | $9.28 | $9.28 | 47,515 | — | — |
| 1989-07-07 | $9.53 | $9.53 | 27,151 | — | — |
| 1989-07-06 | $9.53 | $9.53 | 14,481 | — | — |
| 1989-07-05 | $9.53 | $9.53 | 69,990 | — | — |
| 1989-07-03 | $9.45 | $9.45 | 71,951 | — | — |
| 1989-06-30 | $9.28 | $9.28 | 255,674 | — | — |
| 1989-06-29 | $9.20 | $9.20 | 300,172 | — | — |
| 1989-06-28 | $9.28 | $9.28 | 214,193 | — | — |
| 1989-06-27 | $9.45 | $9.45 | 273,171 | — | — |
| 1989-06-26 | $9.12 | $9.12 | 44,347 | — | — |
| 1989-06-23 | $9.28 | $9.28 | 60,939 | — | — |
| 1989-06-22 | $8.87 | $8.87 | 353,569 | — | — |
| 1989-06-21 | $9.45 | $9.45 | 104,230 | — | — |
| 1989-06-20 | $9.53 | $9.53 | 44,498 | — | — |
| 1989-06-19 | $9.53 | $9.53 | 171,807 | — | — |
| 1989-06-16 | $9.45 | $9.45 | 73,912 | — | — |
| 1989-06-15 | $9.20 | $9.20 | 54,302 | — | — |
| 1989-06-14 | $9.45 | $9.45 | 35,447 | — | — |
| 1989-06-13 | $9.45 | $9.45 | 15,989 | — | — |
| 1989-06-12 | $9.45 | $9.45 | 26,246 | — | — |
| 1989-06-09 | $9.45 | $9.45 | 12,972 | — | — |
| 1989-06-08 | $9.53 | $9.53 | 225,204 | — | — |
| 1989-06-07 | $9.53 | $9.53 | 171,505 | — | — |
| 1989-06-06 | $9.36 | $9.36 | 277,998 | — | — |
| 1989-06-05 | $9.36 | $9.36 | 95,331 | — | — |
| 1989-06-02 | $9.20 | $9.20 | 385,095 | — | — |
| 1989-06-01 | $9.36 | $9.36 | 331,697 | — | — |
| 1989-05-31 | $9.45 | $9.45 | 196,243 | — | — |
| 1989-05-30 | $9.36 | $9.36 | 348,893 | — | — |
| 1989-05-26 | $9.36 | $9.36 | 243,908 | — | — |
| 1989-05-25 | $9.12 | $9.12 | 113,130 | — | — |
| 1989-05-24 | $9.03 | $9.03 | 15,989 | — | — |
| 1989-05-23 | $9.03 | $9.03 | 159,740 | — | — |
| 1989-05-22 | $9.03 | $9.03 | 75,571 | — | — |
| 1989-05-19 | $9.12 | $9.12 | 553,583 | — | — |
| 1989-05-18 | $9.12 | $9.12 | 405,910 | — | — |
| 1989-05-17 | $9.20 | $9.20 | 503,202 | — | — |
| 1989-05-16 | $8.70 | $8.70 | 41,028 | — | — |
| 1989-05-15 | $8.78 | $8.78 | 320,988 | — | — |
| 1989-05-12 | $8.78 | $8.78 | 78,889 | — | — |
| 1989-05-11 | $8.78 | $8.78 | 32,883 | — | — |
| 1989-05-10 | $8.62 | $8.62 | 109,510 | — | — |
| 1989-05-09 | $8.78 | $8.78 | 239,836 | — | — |
| 1989-05-08 | $8.45 | $8.45 | 57,923 | — | — |
| 1989-05-05 | $8.54 | $8.54 | 91,560 | — | — |
| 1989-05-04 | $8.54 | $8.54 | 16,291 | — | — |
| 1989-05-03 | $8.62 | $8.62 | 145,259 | — | — |
| 1989-05-02 | $8.95 | $8.95 | 119,314 | — | — |
| 1989-05-01 | $8.95 | $8.95 | 115,393 | — | — |
| 1989-04-28 | $8.87 | $8.87 | 579,075 | — | — |
| 1989-04-27 | $8.78 | $8.78 | 227,919 | — | — |
| 1989-04-26 | $8.62 | $8.62 | 371,670 | — | — |
| 1989-04-25 | $8.29 | $8.29 | 265,478 | — | — |
| 1989-04-24 | $8.12 | $8.12 | 36,805 | — | — |
| 1989-04-21 | $8.12 | $8.12 | 227,316 | — | — |
| 1989-04-20 | $8.12 | $8.12 | 118,108 | — | — |
| 1989-04-19 | $8.04 | $8.04 | 285,691 | — | — |
| 1989-04-18 | $7.96 | $7.96 | 16,442 | — | — |
| 1989-04-17 | $7.87 | $7.87 | 11,615 | — | — |
| 1989-04-14 | $7.71 | $7.71 | 65,465 | — | — |
| 1989-04-13 | $7.54 | $7.54 | 17,648 | — | — |
| 1989-04-12 | $7.46 | $7.46 | 2,263 | — | — |
| 1989-04-11 | $7.46 | $7.46 | 6,788 | — | — |
| 1989-04-10 | $7.54 | $7.54 | 127,158 | — | — |
| 1989-04-07 | $7.54 | $7.54 | 7,995 | — | — |
| 1989-04-06 | $7.54 | $7.54 | 34,392 | — | — |
| 1989-04-05 | $7.54 | $7.54 | 2,564 | — | — |
| 1989-04-04 | $7.54 | $7.54 | 95,029 | — | — |
| 1989-04-03 | $7.71 | $7.71 | 214,344 | — | — |
| 1989-03-31 | $7.62 | $7.62 | 108,906 | — | — |
| 1989-03-30 | $7.21 | $7.21 | 28,810 | — | — |
| 1989-03-29 | $7.21 | $7.21 | 26,850 | — | — |
| 1989-03-28 | $7.21 | $7.21 | 674,858 | — | — |
| 1989-03-27 | $7.21 | $7.21 | 107,851 | — | — |
| 1989-03-23 | $7.21 | $7.21 | 11,766 | — | — |
| 1989-03-22 | $7.04 | $7.04 | 23,079 | — | — |
| 1989-03-21 | $7.13 | $7.13 | 55,509 | — | — |
| 1989-03-20 | $7.29 | $7.29 | 328,680 | — | — |
| 1989-03-17 | $7.29 | $7.29 | 92,616 | — | — |
| 1989-03-16 | $7.38 | $7.38 | 117,052 | — | — |
| 1989-03-15 | $7.46 | $7.46 | 53,397 | — | — |
| 1989-03-14 | $7.29 | $7.29 | 2,564 | — | — |
| 1989-03-13 | $7.38 | $7.38 | 869,140 | — | — |
| 1989-03-10 | $7.29 | $7.29 | 4,978 | — | — |
| 1989-03-09 | $7.29 | $7.29 | 48,269 | — | — |
| 1989-03-08 | $7.29 | $7.29 | 248,886 | — | — |
| 1989-03-07 | $7.29 | $7.29 | 72,403 | — | — |
| 1989-03-06 | $7.13 | $7.13 | 64,710 | — | — |
| 1989-03-03 | $7.29 | $7.29 | 4,374 | — | — |
| 1989-03-02 | $7.29 | $7.29 | 92,917 | — | — |
| 1989-03-01 | $7.29 | $7.29 | 99,705 | — | — |
| 1989-02-28 | $7.29 | $7.29 | 5,279 | — | — |
| 1989-02-27 | $7.38 | $7.38 | 41,783 | — | — |
| 1989-02-24 | $7.38 | $7.38 | 7,844 | — | — |
| 1989-02-23 | $7.46 | $7.46 | 19,609 | — | — |
| 1989-02-22 | $7.38 | $7.38 | 92,767 | — | — |
| 1989-02-21 | $8.04 | $8.04 | 12,520 | — | — |
| 1989-02-17 | $8.12 | $8.12 | 135,454 | — | — |
| 1989-02-16 | $8.20 | $8.20 | 130,175 | — | — |
| 1989-02-15 | $8.20 | $8.20 | 149,935 | — | — |
| 1989-02-14 | $7.96 | $7.96 | 16,743 | — | — |
| 1989-02-13 | $7.87 | $7.87 | 15,687 | — | — |
| 1989-02-10 | $7.96 | $7.96 | 80,398 | — | — |
| 1989-02-09 | $8.12 | $8.12 | 169,242 | — | — |
| 1989-02-08 | $8.12 | $8.12 | 152,801 | — | — |
| 1989-02-07 | $8.12 | $8.12 | 135,605 | — | — |
| 1989-02-06 | $8.04 | $8.04 | 43,744 | — | — |
| 1989-02-03 | $8.04 | $8.04 | 530,504 | — | — |
| 1989-02-02 | $8.12 | $8.12 | 445,883 | — | — |
| 1989-02-01 | $8.04 | $8.04 | 226,260 | — | — |
| 1989-01-31 | $7.87 | $7.87 | 93,219 | — | — |
| 1989-01-30 | $7.46 | $7.46 | 38,615 | — | — |
| 1989-01-27 | $7.38 | $7.38 | 69,085 | — | — |
| 1989-01-26 | $7.29 | $7.29 | 59,431 | — | — |
| 1989-01-25 | $7.13 | $7.13 | 41,330 | — | — |
| 1989-01-24 | $7.13 | $7.13 | 1,508 | — | — |
| 1989-01-23 | $7.04 | $7.04 | 313,446 | — | — |
| 1989-01-20 | $7.13 | $7.13 | 14,481 | — | — |
| 1989-01-19 | $7.13 | $7.13 | 60,034 | — | — |
| 1989-01-18 | $7.04 | $7.04 | 9,503 | — | — |
| 1989-01-17 | $6.88 | $6.88 | 11,313 | — | — |
| 1989-01-16 | $7.04 | $7.04 | 45,252 | — | — |
| 1989-01-13 | $7.04 | $7.04 | 40,274 | — | — |
| 1989-01-12 | $6.80 | $6.80 | 221,282 | — | — |
| 1989-01-11 | $6.63 | $6.63 | 7,693 | — | — |
| 1989-01-10 | $6.55 | $6.55 | 28,509 | — | — |
| 1989-01-09 | $6.55 | $6.55 | 144,354 | — | — |
| 1989-01-06 | $6.46 | $6.46 | 66,068 | — | — |
| 1989-01-05 | $6.55 | $6.55 | 12,821 | — | — |
| 1989-01-04 | $6.55 | $6.55 | 19,458 | — | — |
| 1989-01-03 | $6.30 | $6.30 | 60,487 | — | — |