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
- 1988-09-26 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 | $8.25 | $9.63 | 58,400 | — | — |
| 1989-12-28 | $8.38 | $9.78 | 34,100 | — | — |
| 1989-12-27 | $8.25 | $9.63 | 24,600 | — | — |
| 1989-12-26 | $8.25 | $9.63 | 31,400 | — | — |
| 1989-12-22 | $8.13 | $9.49 | 27,800 | — | — |
| 1989-12-21 | $8.25 | $9.48 | 51,800 | — | — |
| 1989-12-20 | $8.25 | $9.48 | 50,200 | — | — |
| 1989-12-19 | $8.25 | $9.48 | 40,900 | — | — |
| 1989-12-18 | $8.50 | $9.77 | 47,000 | — | — |
| 1989-12-15 | $8.38 | $9.63 | 39,600 | — | — |
| 1989-12-14 | $8.50 | $9.77 | 104,600 | — | — |
| 1989-12-13 | $8.38 | $9.63 | 82,800 | — | — |
| 1989-12-12 | $8.50 | $9.77 | 63,200 | — | — |
| 1989-12-11 | $8.50 | $9.77 | 49,100 | — | — |
| 1989-12-08 | $8.75 | $9.95 | 32,500 | — | — |
| 1989-12-07 | $8.75 | $9.95 | 55,100 | — | — |
| 1989-12-06 | $8.75 | $9.95 | 46,400 | — | — |
| 1989-12-05 | $8.88 | $10.09 | 34,800 | — | — |
| 1989-12-04 | $8.75 | $9.95 | 37,900 | — | — |
| 1989-12-01 | $8.88 | $10.09 | 64,300 | — | — |
| 1989-11-30 | $8.50 | $9.67 | 18,900 | — | — |
| 1989-11-29 | $8.50 | $9.67 | 26,200 | — | — |
| 1989-11-28 | $8.63 | $9.81 | 27,900 | — | — |
| 1989-11-27 | $8.50 | $9.67 | 40,900 | — | — |
| 1989-11-24 | $8.63 | $9.81 | 14,000 | — | — |
| 1989-11-22 | $8.38 | $9.52 | 31,500 | — | — |
| 1989-11-21 | $8.38 | $9.52 | 42,300 | — | — |
| 1989-11-20 | $8.38 | $9.52 | 42,100 | — | — |
| 1989-11-17 | $8.25 | $9.38 | 30,800 | — | — |
| 1989-11-16 | $8.50 | $9.67 | 27,000 | — | — |
| 1989-11-15 | $8.25 | $9.38 | 24,200 | — | — |
| 1989-11-14 | $8.25 | $9.38 | 70,800 | — | — |
| 1989-11-13 | $8.25 | $9.38 | 37,400 | — | — |
| 1989-11-10 | $8.50 | $9.67 | 38,700 | — | — |
| 1989-11-09 | $8.50 | $9.67 | 49,700 | — | — |
| 1989-11-08 | $8.63 | $9.70 | 31,000 | — | — |
| 1989-11-07 | $8.50 | $9.56 | 51,400 | — | — |
| 1989-11-06 | $8.63 | $9.70 | 70,400 | — | — |
| 1989-11-03 | $8.50 | $9.56 | 74,400 | — | — |
| 1989-11-02 | $8.63 | $9.70 | 22,100 | — | — |
| 1989-11-01 | $8.63 | $9.70 | 73,000 | — | — |
| 1989-10-31 | $8.25 | $9.28 | 34,100 | — | — |
| 1989-10-30 | $8.25 | $9.28 | 41,800 | — | — |
| 1989-10-27 | $8.25 | $9.28 | 43,900 | — | — |
| 1989-10-26 | $8.38 | $9.42 | 20,800 | — | — |
| 1989-10-25 | $8.63 | $9.70 | 31,000 | — | — |
| 1989-10-24 | $8.88 | $9.98 | 29,300 | — | — |
| 1989-10-23 | $8.75 | $9.84 | 19,600 | — | — |
| 1989-10-20 | $8.88 | $9.98 | 37,700 | — | — |
| 1989-10-19 | $8.88 | $9.98 | 33,600 | — | — |
| 1989-10-18 | $9.00 | $10.12 | 57,100 | — | — |
| 1989-10-17 | $9.00 | $10.12 | 28,000 | — | — |
| 1989-10-16 | $8.75 | $9.84 | 66,400 | — | — |
| 1989-10-13 | $8.75 | $9.84 | 20,900 | — | — |
| 1989-10-12 | $9.13 | $10.26 | 42,100 | — | — |
| 1989-10-11 | $9.13 | $10.26 | 84,500 | — | — |
| 1989-10-10 | $9.13 | $10.26 | 11,200 | — | — |
| 1989-10-09 | $9.13 | $10.26 | 45,000 | — | — |
| 1989-10-06 | $9.38 | $10.55 | 14,200 | — | — |
| 1989-10-05 | $9.38 | $10.44 | 35,000 | — | — |
| 1989-10-04 | $9.50 | $10.58 | 19,700 | — | — |
| 1989-10-03 | $9.38 | $10.44 | 11,300 | — | — |
| 1989-10-02 | $9.38 | $10.44 | 29,900 | — | — |
| 1989-09-29 | $9.25 | $10.30 | 18,600 | — | — |
| 1989-09-28 | $9.13 | $10.16 | 33,100 | — | — |
| 1989-09-27 | $9.13 | $10.16 | 28,400 | — | — |
| 1989-09-26 | $9.00 | $10.02 | 24,400 | — | — |
| 1989-09-25 | $9.13 | $10.16 | 17,500 | — | — |
| 1989-09-22 | $9.13 | $10.16 | 50,000 | — | — |
| 1989-09-21 | $9.13 | $10.16 | 38,600 | — | — |
| 1989-09-20 | $9.25 | $10.30 | 29,500 | — | — |
| 1989-09-19 | $9.25 | $10.30 | 27,200 | — | — |
| 1989-09-18 | $9.38 | $10.44 | 16,100 | — | — |
| 1989-09-15 | $9.63 | $10.72 | 40,100 | — | — |
| 1989-09-14 | $9.63 | $10.72 | 35,900 | — | — |
| 1989-09-13 | $9.50 | $10.58 | 35,500 | — | — |
| 1989-09-12 | $9.50 | $10.58 | 27,800 | — | — |
| 1989-09-11 | $9.75 | $10.86 | 22,100 | — | — |
| 1989-09-08 | $9.75 | $10.75 | 13,100 | — | — |
| 1989-09-07 | $9.75 | $10.75 | 17,200 | — | — |
| 1989-09-06 | $9.75 | $10.75 | 30,200 | — | — |
| 1989-09-05 | $9.63 | $10.62 | 14,700 | — | — |
| 1989-09-01 | $9.75 | $10.75 | 21,600 | — | — |
| 1989-08-31 | $9.75 | $10.75 | 28,200 | — | — |
| 1989-08-30 | $9.75 | $10.75 | 7,900 | — | — |
| 1989-08-29 | $9.63 | $10.62 | 14,900 | — | — |
| 1989-08-28 | $9.63 | $10.62 | 17,200 | — | — |
| 1989-08-25 | $9.63 | $10.62 | 10,700 | — | — |
| 1989-08-24 | $9.63 | $10.62 | 26,600 | — | — |
| 1989-08-23 | $9.63 | $10.62 | 43,200 | — | — |
| 1989-08-22 | $9.50 | $10.48 | 27,300 | — | — |
| 1989-08-21 | $9.50 | $10.48 | 21,500 | — | — |
| 1989-08-18 | $9.50 | $10.48 | 20,000 | — | — |
| 1989-08-17 | $9.63 | $10.62 | 32,000 | — | — |
| 1989-08-16 | $9.63 | $10.62 | 22,600 | — | — |
| 1989-08-15 | $9.63 | $10.62 | 23,100 | — | — |
| 1989-08-14 | $9.50 | $10.48 | 39,900 | — | — |
| 1989-08-11 | $9.50 | $10.48 | 33,400 | — | — |
| 1989-08-10 | $9.63 | $10.62 | 25,000 | — | — |
| 1989-08-09 | $9.63 | $10.62 | 35,000 | — | — |
| 1989-08-08 | $9.88 | $10.79 | 49,800 | — | — |
| 1989-08-07 | $9.88 | $10.79 | 34,600 | — | — |
| 1989-08-04 | $9.63 | $10.52 | 52,500 | — | — |
| 1989-08-03 | $9.63 | $10.52 | 26,400 | — | — |
| 1989-08-02 | $9.63 | $10.52 | 25,200 | — | — |
| 1989-08-01 | $9.63 | $10.52 | 24,000 | — | — |
| 1989-07-31 | $9.50 | $10.38 | 32,600 | — | — |
| 1989-07-28 | $9.50 | $10.38 | 16,700 | — | — |
| 1989-07-27 | $9.50 | $10.38 | 26,100 | — | — |
| 1989-07-26 | $9.38 | $10.24 | 11,600 | — | — |
| 1989-07-25 | $9.38 | $10.24 | 36,700 | — | — |
| 1989-07-24 | $9.63 | $10.52 | 24,700 | — | — |
| 1989-07-21 | $9.63 | $10.52 | 30,800 | — | — |
| 1989-07-20 | $9.63 | $10.52 | 24,800 | — | — |
| 1989-07-19 | $9.50 | $10.38 | 28,900 | — | — |
| 1989-07-18 | $9.50 | $10.38 | 20,600 | — | — |
| 1989-07-17 | $9.50 | $10.38 | 29,000 | — | — |
| 1989-07-14 | $9.38 | $10.24 | 23,300 | — | — |
| 1989-07-13 | $9.63 | $10.52 | 26,300 | — | — |
| 1989-07-12 | $9.50 | $10.38 | 30,200 | — | — |
| 1989-07-11 | $9.50 | $10.38 | 31,800 | — | — |
| 1989-07-10 | $9.38 | $10.24 | 35,300 | — | — |
| 1989-07-07 | $9.63 | $10.42 | 24,900 | — | — |
| 1989-07-06 | $9.38 | $10.14 | 38,800 | — | — |
| 1989-07-05 | $9.38 | $10.14 | 12,500 | — | — |
| 1989-07-03 | $9.50 | $10.28 | 5,600 | — | — |
| 1989-06-30 | $9.50 | $10.28 | 28,700 | — | — |
| 1989-06-29 | $9.50 | $10.28 | 26,400 | — | — |
| 1989-06-28 | $9.50 | $10.28 | 12,600 | — | — |
| 1989-06-27 | $9.50 | $10.28 | 30,100 | — | — |
| 1989-06-26 | $9.38 | $10.14 | 16,500 | — | — |
| 1989-06-23 | $9.38 | $10.14 | 35,600 | — | — |
| 1989-06-22 | $9.38 | $10.14 | 39,500 | — | — |
| 1989-06-21 | $9.50 | $10.28 | 30,500 | — | — |
| 1989-06-20 | $9.38 | $10.14 | 23,700 | — | — |
| 1989-06-19 | $9.38 | $10.14 | 33,200 | — | — |
| 1989-06-16 | $9.38 | $10.14 | 17,300 | — | — |
| 1989-06-15 | $9.38 | $10.14 | 35,100 | — | — |
| 1989-06-14 | $9.63 | $10.42 | 41,000 | — | — |
| 1989-06-13 | $9.50 | $10.28 | 28,000 | — | — |
| 1989-06-12 | $9.63 | $10.42 | 19,100 | — | — |
| 1989-06-09 | $9.50 | $10.28 | 21,400 | — | — |
| 1989-06-08 | $9.63 | $10.31 | 51,100 | — | — |
| 1989-06-07 | $9.38 | $10.05 | 49,000 | — | — |
| 1989-06-06 | $9.38 | $10.05 | 19,700 | — | — |
| 1989-06-05 | $9.50 | $10.18 | 43,300 | — | — |
| 1989-06-02 | $9.25 | $9.91 | 42,500 | — | — |
| 1989-06-01 | $9.25 | $9.91 | 38,700 | — | — |
| 1989-05-31 | $9.25 | $9.91 | 29,600 | — | — |
| 1989-05-30 | $9.25 | $9.91 | 27,800 | — | — |
| 1989-05-26 | $9.13 | $9.78 | 19,700 | — | — |
| 1989-05-25 | $9.13 | $9.78 | 12,600 | — | — |
| 1989-05-24 | $9.13 | $9.78 | 18,200 | — | — |
| 1989-05-23 | $9.25 | $9.91 | 35,700 | — | — |
| 1989-05-22 | $9.38 | $10.05 | 52,800 | — | — |
| 1989-05-19 | $9.13 | $9.78 | 24,200 | — | — |
| 1989-05-18 | $9.13 | $9.78 | 38,800 | — | — |
| 1989-05-17 | $9.25 | $9.91 | 29,600 | — | — |
| 1989-05-16 | $9.25 | $9.91 | 28,000 | — | — |
| 1989-05-15 | $9.25 | $9.91 | 22,800 | — | — |
| 1989-05-12 | $9.25 | $9.91 | 23,800 | — | — |
| 1989-05-11 | $9.13 | $9.78 | 25,600 | — | — |
| 1989-05-10 | $9.13 | $9.78 | 35,100 | — | — |
| 1989-05-09 | $9.13 | $9.78 | 20,500 | — | — |
| 1989-05-08 | $9.25 | $9.81 | 33,100 | — | — |
| 1989-05-05 | $9.38 | $9.95 | 26,100 | — | — |
| 1989-05-04 | $9.25 | $9.81 | 26,700 | — | — |
| 1989-05-03 | $9.38 | $9.95 | 16,400 | — | — |
| 1989-05-02 | $9.25 | $9.81 | 45,000 | — | — |
| 1989-05-01 | $9.13 | $9.68 | 47,000 | — | — |
| 1989-04-28 | $9.00 | $9.55 | 18,000 | — | — |
| 1989-04-27 | $8.88 | $9.42 | 45,700 | — | — |
| 1989-04-26 | $8.88 | $9.42 | 29,900 | — | — |
| 1989-04-25 | $8.88 | $9.42 | 29,900 | — | — |
| 1989-04-24 | $8.75 | $9.28 | 21,900 | — | — |
| 1989-04-21 | $8.75 | $9.28 | 41,000 | — | — |
| 1989-04-20 | $8.88 | $9.42 | 30,800 | — | — |
| 1989-04-19 | $9.00 | $9.55 | 37,000 | — | — |
| 1989-04-18 | $9.00 | $9.55 | 46,800 | — | — |
| 1989-04-17 | $9.13 | $9.68 | 20,700 | — | — |
| 1989-04-14 | $9.13 | $9.68 | 29,200 | — | — |
| 1989-04-13 | $9.00 | $9.55 | 20,800 | — | — |
| 1989-04-12 | $8.88 | $9.42 | 26,600 | — | — |
| 1989-04-11 | $8.88 | $9.42 | 51,600 | — | — |
| 1989-04-10 | $8.88 | $9.42 | 45,500 | — | — |
| 1989-04-07 | $9.13 | $9.58 | 42,200 | — | — |
| 1989-04-06 | $9.13 | $9.58 | 14,600 | — | — |
| 1989-04-05 | $9.25 | $9.71 | 20,200 | — | — |
| 1989-04-04 | $9.13 | $9.58 | 21,500 | — | — |
| 1989-04-03 | $9.13 | $9.58 | 23,500 | — | — |
| 1989-03-31 | $9.38 | $9.84 | 9,200 | — | — |
| 1989-03-30 | $9.25 | $9.71 | 12,300 | — | — |
| 1989-03-29 | $9.13 | $9.58 | 20,700 | — | — |
| 1989-03-28 | $9.00 | $9.45 | 14,700 | — | — |
| 1989-03-27 | $9.00 | $9.45 | 14,400 | — | — |
| 1989-03-23 | $9.00 | $9.45 | 35,300 | — | — |
| 1989-03-22 | $9.00 | $9.45 | 50,000 | — | — |
| 1989-03-21 | $8.88 | $9.32 | 31,400 | — | — |
| 1989-03-20 | $9.00 | $9.45 | 17,200 | — | — |
| 1989-03-17 | $9.25 | $9.71 | 20,700 | — | — |
| 1989-03-16 | $9.13 | $9.58 | 29,100 | — | — |
| 1989-03-15 | $9.13 | $9.58 | 43,800 | — | — |
| 1989-03-14 | $9.25 | $9.71 | 19,000 | — | — |
| 1989-03-13 | $9.25 | $9.71 | 21,100 | — | — |
| 1989-03-10 | $9.38 | $9.84 | 24,800 | — | — |
| 1989-03-09 | $9.13 | $9.58 | 19,400 | — | — |
| 1989-03-08 | $9.25 | $9.62 | 19,900 | — | — |
| 1989-03-07 | $9.25 | $9.62 | 23,300 | — | — |
| 1989-03-06 | $9.25 | $9.62 | 20,400 | — | — |
| 1989-03-03 | $9.50 | $9.88 | 10,300 | — | — |
| 1989-03-02 | $9.38 | $9.75 | 18,300 | — | — |
| 1989-03-01 | $9.25 | $9.62 | 12,700 | — | — |
| 1989-02-28 | $9.25 | $9.62 | 16,400 | — | — |
| 1989-02-27 | $9.25 | $9.62 | 12,700 | — | — |
| 1989-02-24 | $9.25 | $9.62 | 21,600 | — | — |
| 1989-02-23 | $9.38 | $9.75 | 18,500 | — | — |
| 1989-02-22 | $9.38 | $9.75 | 16,600 | — | — |
| 1989-02-21 | $9.38 | $9.75 | 18,300 | — | — |
| 1989-02-17 | $9.38 | $9.75 | 22,300 | — | — |
| 1989-02-16 | $9.38 | $9.75 | 44,900 | — | — |
| 1989-02-15 | $9.50 | $9.88 | 26,300 | — | — |
| 1989-02-14 | $9.63 | $10.01 | 19,800 | — | — |
| 1989-02-13 | $9.63 | $10.01 | 27,600 | — | — |
| 1989-02-10 | $9.63 | $10.01 | 10,300 | — | — |
| 1989-02-09 | $9.50 | $9.88 | 16,700 | — | — |
| 1989-02-08 | $9.75 | $10.04 | 15,900 | — | — |
| 1989-02-07 | $9.63 | $9.91 | 12,900 | — | — |
| 1989-02-06 | $9.50 | $9.78 | 15,800 | — | — |
| 1989-02-03 | $9.75 | $10.04 | 10,800 | — | — |
| 1989-02-02 | $9.75 | $10.04 | 17,700 | — | — |
| 1989-02-01 | $9.63 | $9.91 | 14,400 | — | — |
| 1989-01-31 | $9.63 | $9.91 | 19,700 | — | — |
| 1989-01-30 | $9.63 | $9.91 | 13,100 | — | — |
| 1989-01-27 | $9.75 | $10.04 | 12,200 | — | — |
| 1989-01-26 | $9.63 | $9.91 | 15,500 | — | — |
| 1989-01-25 | $9.63 | $9.91 | 73,900 | — | — |
| 1989-01-24 | $9.25 | $9.52 | 39,400 | — | — |
| 1989-01-23 | $9.50 | $9.78 | 9,700 | — | — |
| 1989-01-20 | $9.63 | $9.91 | 11,100 | — | — |
| 1989-01-19 | $9.75 | $10.04 | 11,000 | — | — |
| 1989-01-18 | $9.50 | $9.78 | 12,900 | — | — |
| 1989-01-17 | $9.38 | $9.65 | 17,900 | — | — |
| 1989-01-16 | $9.50 | $9.78 | 25,300 | — | — |
| 1989-01-13 | $9.50 | $9.78 | 9,200 | — | — |
| 1989-01-12 | $9.50 | $9.78 | 12,500 | — | — |
| 1989-01-11 | $9.50 | $9.78 | 28,800 | — | — |
| 1989-01-10 | $9.50 | $9.78 | 37,400 | — | — |
| 1989-01-09 | $9.25 | $9.52 | 12,200 | — | — |
| 1989-01-06 | $9.38 | $9.65 | 19,100 | — | — |
| 1989-01-05 | $9.38 | $9.65 | 13,100 | — | — |
| 1989-01-04 | $9.25 | $9.52 | 28,100 | — | — |
| 1989-01-03 | $9.25 | $9.52 | 16,500 | — | — |