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
- 1983-12-21 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 | $9.17 | $9.20 | 0 | — | — |
| 1989-12-28 | $9.17 | $9.20 | 12,298 | — | — |
| 1989-12-27 | $9.07 | $9.10 | 9,224 | — | — |
| 1989-12-26 | $9.07 | $9.10 | 8,199 | — | — |
| 1989-12-22 | $9.46 | $9.50 | 1,025 | — | — |
| 1989-12-21 | $9.46 | $9.50 | 24,084 | — | — |
| 1989-12-20 | $9.46 | $9.50 | 0 | — | — |
| 1989-12-19 | $9.46 | $9.50 | 0 | — | — |
| 1989-12-18 | $9.46 | $9.50 | 31,259 | — | — |
| 1989-12-15 | $9.56 | $9.59 | 0 | — | — |
| 1989-12-14 | $9.56 | $9.59 | 1,025 | — | — |
| 1989-12-13 | $9.56 | $9.59 | 0 | — | — |
| 1989-12-12 | $9.56 | $9.59 | 6,149 | — | — |
| 1989-12-11 | $9.22 | $9.25 | 19,473 | — | — |
| 1989-12-08 | $9.37 | $9.40 | 1,025 | — | — |
| 1989-12-07 | $9.37 | $9.40 | 512 | — | — |
| 1989-12-06 | $9.37 | $9.40 | 2,562 | — | — |
| 1989-12-05 | $9.17 | $9.20 | 0 | — | — |
| 1989-12-04 | $9.17 | $9.20 | 5,124 | — | — |
| 1989-12-01 | $10.64 | $10.65 | 512 | — | — |
| 1989-11-30 | $10.34 | $10.36 | 1,025 | — | — |
| 1989-11-29 | $10.54 | $10.55 | 7,174 | — | — |
| 1989-11-28 | $10.59 | $10.60 | 512 | — | — |
| 1989-11-27 | $10.59 | $10.60 | 0 | — | — |
| 1989-11-24 | $10.59 | $10.60 | 0 | — | — |
| 1989-11-22 | $10.59 | $10.60 | 2,050 | — | — |
| 1989-11-21 | $10.25 | $10.26 | 6,149 | — | — |
| 1989-11-20 | $9.95 | $9.97 | 10,249 | — | — |
| 1989-11-17 | $9.95 | $9.97 | 1,537 | — | — |
| 1989-11-16 | $10.29 | $10.31 | 10,761 | — | — |
| 1989-11-15 | $10.29 | $10.31 | 18,960 | — | — |
| 1989-11-14 | $10.54 | $10.55 | 11,786 | — | — |
| 1989-11-13 | $10.03 | $10.04 | 35,358 | — | — |
| 1989-11-10 | $9.95 | $9.97 | 3,587 | — | — |
| 1989-11-09 | $9.95 | $9.97 | 1,537 | — | — |
| 1989-11-08 | $9.95 | $9.97 | 2,050 | — | — |
| 1989-11-07 | $9.95 | $9.97 | 1,537 | — | — |
| 1989-11-06 | $10.73 | $10.75 | 512 | — | — |
| 1989-11-03 | $10.37 | $10.38 | 0 | — | — |
| 1989-11-02 | $10.37 | $10.38 | 44,069 | — | — |
| 1989-11-01 | $10.15 | $10.16 | 8,711 | — | — |
| 1989-10-31 | $10.15 | $10.16 | 0 | — | — |
| 1989-10-30 | $10.15 | $10.16 | 8,199 | — | — |
| 1989-10-27 | $9.76 | $9.77 | 512 | — | — |
| 1989-10-26 | $9.76 | $9.77 | 3,075 | — | — |
| 1989-10-25 | $9.81 | $9.82 | 2,050 | — | — |
| 1989-10-24 | $10.25 | $10.26 | 512 | — | — |
| 1989-10-23 | $10.05 | $10.07 | 4,099 | — | — |
| 1989-10-20 | $9.85 | $9.87 | 14,348 | — | — |
| 1989-10-19 | $9.61 | $9.63 | 0 | — | — |
| 1989-10-18 | $9.61 | $9.63 | 512 | — | — |
| 1989-10-17 | $9.76 | $9.77 | 4,612 | — | — |
| 1989-10-16 | $9.61 | $9.63 | 512 | — | — |
| 1989-10-13 | $9.61 | $9.63 | 52,781 | — | — |
| 1989-10-12 | $9.61 | $9.63 | 21,522 | — | — |
| 1989-10-11 | $9.61 | $9.63 | 6,662 | — | — |
| 1989-10-10 | $9.61 | $9.63 | 3,075 | — | — |
| 1989-10-09 | $9.95 | $9.97 | 0 | — | — |
| 1989-10-06 | $9.95 | $9.97 | 512 | — | — |
| 1989-10-05 | $10.07 | $10.09 | 10,249 | — | — |
| 1989-10-04 | $9.90 | $9.92 | 5,124 | — | — |
| 1989-10-03 | $9.61 | $9.63 | 0 | — | — |
| 1989-10-02 | $9.61 | $9.63 | 1,025 | — | — |
| 1989-09-29 | $9.61 | $9.63 | 512 | — | — |
| 1989-09-28 | $9.61 | $9.63 | 4,099 | — | — |
| 1989-09-27 | $9.61 | $9.63 | 1,025 | — | — |
| 1989-09-26 | $10.10 | $10.11 | 1,537 | — | — |
| 1989-09-25 | $9.61 | $9.63 | 0 | — | — |
| 1989-09-22 | $9.61 | $9.63 | 0 | — | — |
| 1989-09-21 | $9.61 | $9.63 | 1,537 | — | — |
| 1989-09-20 | $9.61 | $9.63 | 3,075 | — | — |
| 1989-09-19 | $9.61 | $9.63 | 7,687 | — | — |
| 1989-09-18 | $10.25 | $10.26 | 0 | — | — |
| 1989-09-15 | $10.25 | $10.26 | 0 | — | — |
| 1989-09-14 | $10.25 | $10.26 | 512 | — | — |
| 1989-09-13 | $10.25 | $10.26 | 0 | — | — |
| 1989-09-12 | $10.25 | $10.26 | 21,522 | — | — |
| 1989-09-11 | $9.76 | $9.77 | 25,109 | — | — |
| 1989-09-08 | $9.83 | $9.85 | 41,507 | — | — |
| 1989-09-07 | $9.61 | $9.63 | 0 | — | — |
| 1989-09-06 | $9.61 | $9.63 | 18,448 | — | — |
| 1989-09-05 | $9.61 | $9.63 | 17,423 | — | — |
| 1989-09-01 | $9.73 | $9.75 | 22,547 | — | — |
| 1989-08-31 | $10.25 | $10.26 | 0 | — | — |
| 1989-08-30 | $10.25 | $10.26 | 5,124 | — | — |
| 1989-08-29 | $10.00 | $10.02 | 16,398 | — | — |
| 1989-08-28 | $9.56 | $9.58 | 1,025 | — | — |
| 1989-08-25 | $10.15 | $10.16 | 4,612 | — | — |
| 1989-08-24 | $9.95 | $9.97 | 0 | — | — |
| 1989-08-23 | $9.95 | $9.97 | 1,537 | — | — |
| 1989-08-22 | $9.95 | $9.97 | 9,224 | — | — |
| 1989-08-21 | $10.05 | $10.07 | 20,497 | — | — |
| 1989-08-18 | $9.95 | $9.97 | 512 | — | — |
| 1989-08-17 | $9.95 | $9.97 | 3,075 | — | — |
| 1989-08-16 | $9.81 | $9.82 | 5,124 | — | — |
| 1989-08-15 | $9.66 | $9.67 | 9,224 | — | — |
| 1989-08-14 | $9.56 | $9.58 | 7,174 | — | — |
| 1989-08-11 | $9.27 | $9.28 | 1,025 | — | — |
| 1989-08-10 | $9.66 | $9.67 | 5,637 | — | — |
| 1989-08-09 | $9.17 | $9.19 | 0 | — | — |
| 1989-08-08 | $9.17 | $9.19 | 1,537 | — | — |
| 1989-08-07 | $9.27 | $9.28 | 1,537 | — | — |
| 1989-08-04 | $9.17 | $9.19 | 0 | — | — |
| 1989-08-03 | $9.17 | $9.19 | 1,025 | — | — |
| 1989-08-02 | $9.17 | $9.19 | 7,174 | — | — |
| 1989-08-01 | $9.17 | $9.19 | 4,612 | — | — |
| 1989-07-31 | $8.98 | $8.99 | 512 | — | — |
| 1989-07-28 | $9.17 | $9.19 | 0 | — | — |
| 1989-07-27 | $9.17 | $9.19 | 512 | — | — |
| 1989-07-26 | $8.78 | $8.79 | 512 | — | — |
| 1989-07-25 | $8.78 | $8.79 | 5,124 | — | — |
| 1989-07-24 | $8.98 | $8.99 | 0 | — | — |
| 1989-07-21 | $8.98 | $8.99 | 0 | — | — |
| 1989-07-20 | $8.98 | $8.99 | 0 | — | — |
| 1989-07-19 | $8.98 | $8.99 | 0 | — | — |
| 1989-07-18 | $8.98 | $8.99 | 6,149 | — | — |
| 1989-07-17 | $9.56 | $9.58 | 0 | — | — |
| 1989-07-14 | $9.56 | $9.58 | 0 | — | — |
| 1989-07-13 | $9.56 | $9.58 | 0 | — | — |
| 1989-07-12 | $9.56 | $9.58 | 0 | — | — |
| 1989-07-11 | $9.56 | $9.58 | 512 | — | — |
| 1989-07-10 | $9.37 | $9.38 | 0 | — | — |
| 1989-07-07 | $9.37 | $9.38 | 0 | — | — |
| 1989-07-06 | $9.37 | $9.38 | 14,861 | — | — |
| 1989-07-05 | $8.98 | $8.99 | 15,373 | — | — |
| 1989-07-03 | $8.59 | $8.60 | 0 | — | — |
| 1989-06-30 | $8.59 | $8.60 | 1,537 | — | — |
| 1989-06-29 | $9.07 | $9.09 | 1,025 | — | — |
| 1989-06-28 | $8.88 | $8.89 | 0 | — | — |
| 1989-06-27 | $8.88 | $8.89 | 512 | — | — |
| 1989-06-26 | $8.98 | $8.99 | 1,025 | — | — |
| 1989-06-23 | $8.88 | $8.89 | 5,637 | — | — |
| 1989-06-22 | $8.39 | $8.40 | 10,761 | — | — |
| 1989-06-21 | $8.88 | $8.89 | 0 | — | — |
| 1989-06-20 | $8.88 | $8.89 | 0 | — | — |
| 1989-06-19 | $8.88 | $8.89 | 0 | — | — |
| 1989-06-16 | $8.88 | $8.89 | 0 | — | — |
| 1989-06-15 | $8.88 | $8.89 | 2,050 | — | — |
| 1989-06-14 | $8.98 | $8.99 | 0 | — | — |
| 1989-06-13 | $8.98 | $8.99 | 0 | — | — |
| 1989-06-12 | $8.98 | $8.99 | 0 | — | — |
| 1989-06-09 | $8.98 | $8.99 | 0 | — | — |
| 1989-06-08 | $8.98 | $8.99 | 4,099 | — | — |
| 1989-06-07 | $8.39 | $8.40 | 2,562 | — | — |
| 1989-06-06 | $8.98 | $8.99 | 0 | — | — |
| 1989-06-05 | $8.98 | $8.99 | 1,025 | — | — |
| 1989-06-02 | $8.59 | $8.60 | 7,174 | — | — |
| 1989-06-01 | $8.78 | $8.79 | 0 | — | — |
| 1989-05-31 | $8.78 | $8.79 | 0 | — | — |
| 1989-05-30 | $8.78 | $8.79 | 0 | — | — |
| 1989-05-26 | $8.78 | $8.79 | 0 | — | — |
| 1989-05-25 | $8.78 | $8.79 | 0 | — | — |
| 1989-05-24 | $8.78 | $8.79 | 0 | — | — |
| 1989-05-23 | $8.78 | $8.79 | 9,224 | — | — |
| 1989-05-22 | $8.20 | $8.21 | 7,174 | — | — |
| 1989-05-19 | $8.98 | $8.99 | 512 | — | — |
| 1989-05-18 | $8.98 | $8.99 | 0 | — | — |
| 1989-05-17 | $8.98 | $8.99 | 512 | — | — |
| 1989-05-16 | $8.20 | $8.21 | 1,025 | — | — |
| 1989-05-15 | $8.20 | $8.21 | 0 | — | — |
| 1989-05-12 | $8.20 | $8.21 | 1,537 | — | — |
| 1989-05-11 | $8.98 | $8.99 | 512 | — | — |
| 1989-05-10 | $8.68 | $8.70 | 0 | — | — |
| 1989-05-09 | $8.68 | $8.70 | 24,084 | — | — |
| 1989-05-08 | $8.20 | $8.21 | 0 | — | — |
| 1989-05-05 | $8.20 | $8.21 | 0 | — | — |
| 1989-05-04 | $8.20 | $8.21 | 512 | — | — |
| 1989-05-03 | $8.54 | $8.55 | 3,075 | — | — |
| 1989-05-02 | $8.54 | $8.55 | 0 | — | — |
| 1989-05-01 | $8.54 | $8.55 | 0 | — | — |
| 1989-04-28 | $8.54 | $8.55 | 0 | — | — |
| 1989-04-27 | $8.54 | $8.55 | 12,811 | — | — |
| 1989-04-26 | $8.73 | $8.75 | 5,124 | — | — |
| 1989-04-25 | $8.78 | $8.79 | 0 | — | — |
| 1989-04-24 | $8.78 | $8.79 | 4,099 | — | — |
| 1989-04-21 | $8.34 | $8.36 | 1,537 | — | — |
| 1989-04-20 | $8.20 | $8.21 | 0 | — | — |
| 1989-04-19 | $8.20 | $8.21 | 4,099 | — | — |
| 1989-04-18 | $8.78 | $8.79 | 0 | — | — |
| 1989-04-17 | $8.78 | $8.79 | 3,075 | — | — |
| 1989-04-14 | $8.20 | $8.21 | 512 | — | — |
| 1989-04-13 | $8.00 | $8.01 | 5,124 | — | — |
| 1989-04-12 | $8.10 | $8.11 | 0 | — | — |
| 1989-04-11 | $8.10 | $8.11 | 0 | — | — |
| 1989-04-10 | $8.10 | $8.11 | 0 | — | — |
| 1989-04-07 | $8.10 | $8.11 | 25,109 | — | — |
| 1989-04-06 | $8.24 | $8.26 | 0 | — | — |
| 1989-04-05 | $8.24 | $8.26 | 0 | — | — |
| 1989-04-04 | $8.24 | $8.26 | 1,025 | — | — |
| 1989-04-03 | $7.81 | $7.82 | 512 | — | — |
| 1989-03-31 | $7.81 | $7.82 | 1,025 | — | — |
| 1989-03-30 | $8.49 | $8.50 | 0 | — | — |
| 1989-03-29 | $8.49 | $8.50 | 3,075 | — | — |
| 1989-03-28 | $8.32 | $8.33 | 0 | — | — |
| 1989-03-27 | $8.32 | $8.33 | 6,149 | — | — |
| 1989-03-23 | $8.39 | $8.40 | 0 | — | — |
| 1989-03-22 | $8.39 | $8.40 | 2,050 | — | — |
| 1989-03-21 | $8.39 | $8.40 | 1,025 | — | — |
| 1989-03-20 | $8.34 | $8.36 | 0 | — | — |
| 1989-03-17 | $8.34 | $8.36 | 0 | — | — |
| 1989-03-16 | $8.34 | $8.36 | 5,637 | — | — |
| 1989-03-15 | $8.39 | $8.40 | 2,050 | — | — |
| 1989-03-14 | $8.15 | $8.16 | 17,423 | — | — |
| 1989-03-13 | $7.88 | $7.89 | 0 | — | — |
| 1989-03-10 | $7.88 | $7.89 | 1,025 | — | — |
| 1989-03-09 | $7.61 | $7.62 | 28,184 | — | — |
| 1989-03-08 | $7.42 | $7.43 | 1,025 | — | — |
| 1989-03-07 | $8.20 | $8.21 | 0 | — | — |
| 1989-03-06 | $8.20 | $8.21 | 1,025 | — | — |
| 1989-03-03 | $8.10 | $8.11 | 0 | — | — |
| 1989-03-02 | $8.10 | $8.11 | 0 | — | — |
| 1989-03-01 | $8.10 | $8.11 | 0 | — | — |
| 1989-02-28 | $8.10 | $8.11 | 0 | — | — |
| 1989-02-27 | $8.10 | $8.11 | 0 | — | — |
| 1989-02-24 | $8.10 | $8.11 | 3,075 | — | — |
| 1989-02-23 | $8.00 | $8.01 | 2,050 | — | — |
| 1989-02-22 | $8.20 | $8.21 | 5,124 | — | — |
| 1989-02-21 | $8.00 | $8.01 | 9,224 | — | — |
| 1989-02-17 | $7.61 | $7.62 | 17,935 | — | — |
| 1989-02-16 | $7.81 | $7.82 | 13,323 | — | — |
| 1989-02-15 | $7.90 | $7.92 | 0 | — | — |
| 1989-02-14 | $7.90 | $7.92 | 0 | — | — |
| 1989-02-13 | $7.90 | $7.92 | 0 | — | — |
| 1989-02-10 | $7.90 | $7.92 | 20,497 | — | — |
| 1989-02-09 | $8.20 | $8.21 | 512 | — | — |
| 1989-02-08 | $7.61 | $7.62 | 0 | — | — |
| 1989-02-07 | $7.61 | $7.62 | 0 | — | — |
| 1989-02-06 | $7.61 | $7.62 | 0 | — | — |
| 1989-02-03 | $7.61 | $7.62 | 0 | — | — |
| 1989-02-02 | $7.61 | $7.62 | 0 | — | — |
| 1989-02-01 | $7.61 | $7.62 | 1,025 | — | — |
| 1989-01-31 | $7.42 | $7.43 | 0 | — | — |
| 1989-01-30 | $7.42 | $7.43 | 0 | — | — |
| 1989-01-27 | $7.42 | $7.43 | 5,124 | — | — |
| 1989-01-26 | $7.81 | $7.82 | 0 | — | — |
| 1989-01-25 | $7.81 | $7.82 | 0 | — | — |
| 1989-01-24 | $7.81 | $7.82 | 16,910 | — | — |
| 1989-01-23 | $7.42 | $7.43 | 2,050 | — | — |
| 1989-01-20 | $7.95 | $7.96 | 0 | — | — |
| 1989-01-19 | $7.95 | $7.96 | 0 | — | — |
| 1989-01-18 | $7.95 | $7.96 | 0 | — | — |
| 1989-01-17 | $7.95 | $7.96 | 0 | — | — |
| 1989-01-16 | $7.95 | $7.96 | 0 | — | — |
| 1989-01-13 | $7.95 | $7.96 | 7,687 | — | — |
| 1989-01-12 | $8.20 | $8.21 | 1,025 | — | — |
| 1989-01-11 | $7.90 | $7.92 | 113,761 | — | — |
| 1989-01-10 | $8.20 | $8.21 | 0 | — | — |
| 1989-01-09 | $8.20 | $8.21 | 512 | — | — |
| 1989-01-06 | $8.20 | $8.21 | 3,587 | — | — |
| 1989-01-05 | $7.85 | $7.87 | 1,537 | — | — |
| 1989-01-04 | $7.81 | $7.82 | 1,025 | — | — |
| 1989-01-03 | $7.42 | $7.43 | 0 | — | — |