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 | $12.06 | $15.37 | 65,364 | — | — |
| 1989-12-28 | $11.95 | $15.23 | 72,911 | — | — |
| 1989-12-27 | $12.17 | $15.50 | 119,235 | — | — |
| 1989-12-26 | $12.17 | $15.50 | 49,343 | — | — |
| 1989-12-22 | $12.49 | $15.91 | 102,052 | — | — |
| 1989-12-21 | $12.60 | $15.82 | 55,844 | — | — |
| 1989-12-20 | $12.70 | $15.96 | 78,832 | — | — |
| 1989-12-19 | $12.60 | $15.82 | 71,053 | — | — |
| 1989-12-18 | $12.70 | $15.96 | 83,476 | — | — |
| 1989-12-15 | $12.92 | $16.23 | 149,072 | — | — |
| 1989-12-14 | $12.60 | $15.82 | 133,051 | — | — |
| 1989-12-13 | $12.60 | $15.82 | 172,409 | — | — |
| 1989-12-12 | $13.03 | $16.36 | 135,837 | — | — |
| 1989-12-11 | $12.92 | $16.23 | 219,197 | — | — |
| 1989-12-08 | $12.70 | $15.96 | 186,341 | — | — |
| 1989-12-07 | $12.27 | $15.42 | 133,283 | — | — |
| 1989-12-06 | $12.06 | $15.15 | 82,431 | — | — |
| 1989-12-05 | $11.95 | $15.01 | 68,963 | — | — |
| 1989-12-04 | $11.95 | $15.01 | 129,916 | — | — |
| 1989-12-01 | $12.27 | $15.42 | 147,215 | — | — |
| 1989-11-30 | $12.06 | $15.15 | 181,580 | — | — |
| 1989-11-29 | $11.63 | $14.61 | 62,462 | — | — |
| 1989-11-28 | $11.95 | $15.01 | 224,537 | — | — |
| 1989-11-27 | $12.27 | $15.42 | 116,448 | — | — |
| 1989-11-24 | $12.49 | $15.69 | 200,273 | — | — |
| 1989-11-22 | $12.27 | $15.42 | 185,412 | — | — |
| 1989-11-21 | $12.17 | $15.28 | 272,022 | — | — |
| 1989-11-20 | $11.84 | $14.88 | 216,759 | — | — |
| 1989-11-17 | $11.84 | $14.88 | 69,544 | — | — |
| 1989-11-16 | $11.63 | $14.61 | 206,658 | — | — |
| 1989-11-15 | $12.06 | $15.15 | 282,936 | — | — |
| 1989-11-14 | $12.06 | $15.15 | 425,855 | — | — |
| 1989-11-13 | $12.06 | $15.15 | 242,069 | — | — |
| 1989-11-10 | $11.74 | $14.74 | 83,708 | — | — |
| 1989-11-09 | $11.95 | $15.01 | 124,924 | — | — |
| 1989-11-08 | $12.38 | $15.55 | 198,067 | — | — |
| 1989-11-07 | $11.84 | $14.88 | 320,552 | — | — |
| 1989-11-06 | $11.30 | $14.20 | 372,449 | — | — |
| 1989-11-03 | $11.20 | $14.06 | 366,876 | — | — |
| 1989-11-02 | $11.20 | $14.06 | 223,493 | — | — |
| 1989-11-01 | $10.44 | $13.12 | 130,845 | — | — |
| 1989-10-31 | $10.44 | $13.12 | 272,951 | — | — |
| 1989-10-30 | $10.77 | $13.52 | 129,684 | — | — |
| 1989-10-27 | $11.20 | $14.06 | 254,956 | — | — |
| 1989-10-26 | $9.69 | $12.17 | 98,453 | — | — |
| 1989-10-25 | $9.26 | $11.63 | 67,454 | — | — |
| 1989-10-24 | $9.04 | $11.36 | 123,879 | — | — |
| 1989-10-23 | $9.04 | $11.36 | 34,017 | — | — |
| 1989-10-20 | $9.15 | $11.50 | 39,010 | — | — |
| 1989-10-19 | $9.26 | $11.63 | 36,572 | — | — |
| 1989-10-18 | $9.15 | $11.50 | 122,253 | — | — |
| 1989-10-17 | $9.15 | $11.50 | 187,269 | — | — |
| 1989-10-16 | $9.47 | $11.90 | 228,949 | — | — |
| 1989-10-13 | $9.04 | $11.36 | 189,591 | — | — |
| 1989-10-12 | $8.94 | $11.22 | 104,490 | — | — |
| 1989-10-11 | $8.83 | $11.09 | 128,987 | — | — |
| 1989-10-10 | $9.15 | $11.50 | 24,613 | — | — |
| 1989-10-09 | $9.15 | $11.50 | 41,332 | — | — |
| 1989-10-06 | $9.15 | $11.50 | 65,713 | — | — |
| 1989-10-05 | $9.58 | $12.04 | 156,038 | — | — |
| 1989-10-04 | $9.69 | $12.17 | 7,082 | — | — |
| 1989-10-03 | $9.58 | $12.04 | 74,768 | — | — |
| 1989-10-02 | $9.80 | $12.31 | 66,525 | — | — |
| 1989-09-29 | $10.01 | $12.58 | 34,017 | — | — |
| 1989-09-28 | $10.01 | $12.58 | 85,682 | — | — |
| 1989-09-27 | $10.23 | $12.85 | 52,477 | — | — |
| 1989-09-26 | $10.12 | $12.71 | 89,049 | — | — |
| 1989-09-25 | $10.23 | $12.85 | 126,897 | — | — |
| 1989-09-22 | $9.91 | $12.44 | 135,605 | — | — |
| 1989-09-21 | $9.69 | $12.17 | 81,038 | — | — |
| 1989-09-20 | $9.47 | $11.90 | 72,911 | — | — |
| 1989-09-19 | $9.26 | $11.63 | 52,245 | — | — |
| 1989-09-18 | $9.26 | $11.63 | 34,366 | — | — |
| 1989-09-15 | $9.15 | $11.50 | 78,600 | — | — |
| 1989-09-14 | $9.26 | $11.63 | 100,775 | — | — |
| 1989-09-13 | $8.94 | $11.22 | 40,287 | — | — |
| 1989-09-12 | $8.94 | $11.22 | 24,265 | — | — |
| 1989-09-11 | $8.83 | $11.09 | 55,148 | — | — |
| 1989-09-08 | $8.83 | $11.09 | 11,030 | — | — |
| 1989-09-07 | $8.83 | $11.09 | 20,434 | — | — |
| 1989-09-06 | $8.83 | $11.09 | 63,623 | — | — |
| 1989-09-05 | $8.72 | $10.95 | 88,817 | — | — |
| 1989-09-01 | $8.61 | $10.82 | 16,254 | — | — |
| 1989-08-31 | $8.72 | $10.95 | 40,287 | — | — |
| 1989-08-30 | $8.83 | $11.09 | 47,137 | — | — |
| 1989-08-29 | $8.72 | $10.95 | 45,047 | — | — |
| 1989-08-28 | $8.61 | $10.82 | 15,906 | — | — |
| 1989-08-25 | $8.61 | $10.82 | 28,561 | — | — |
| 1989-08-24 | $8.83 | $11.09 | 27,980 | — | — |
| 1989-08-23 | $8.83 | $11.09 | 48,530 | — | — |
| 1989-08-22 | $9.04 | $11.36 | 17,996 | — | — |
| 1989-08-21 | $8.94 | $11.22 | 21,130 | — | — |
| 1989-08-18 | $9.15 | $11.50 | 42,377 | — | — |
| 1989-08-17 | $9.15 | $11.50 | 68,151 | — | — |
| 1989-08-16 | $9.15 | $11.50 | 22,523 | — | — |
| 1989-08-15 | $9.15 | $11.50 | 131,077 | — | — |
| 1989-08-14 | $9.04 | $11.36 | 12,074 | — | — |
| 1989-08-11 | $8.94 | $11.22 | 34,946 | — | — |
| 1989-08-10 | $9.15 | $11.50 | 4,296 | — | — |
| 1989-08-09 | $9.15 | $11.50 | 28,561 | — | — |
| 1989-08-08 | $9.26 | $11.63 | 59,443 | — | — |
| 1989-08-07 | $9.15 | $11.50 | 13,119 | — | — |
| 1989-08-04 | $9.26 | $11.63 | 32,160 | — | — |
| 1989-08-03 | $9.58 | $12.04 | 151,975 | — | — |
| 1989-08-02 | $9.58 | $12.04 | 83,012 | — | — |
| 1989-08-01 | $9.15 | $11.50 | 56,773 | — | — |
| 1989-07-31 | $9.15 | $11.50 | 27,516 | — | — |
| 1989-07-28 | $8.83 | $11.09 | 36,107 | — | — |
| 1989-07-27 | $9.04 | $11.36 | 67,454 | — | — |
| 1989-07-26 | $8.83 | $11.09 | 58,166 | — | — |
| 1989-07-25 | $8.72 | $10.95 | 33,205 | — | — |
| 1989-07-24 | $8.72 | $10.95 | 28,677 | — | — |
| 1989-07-21 | $8.72 | $10.95 | 28,677 | — | — |
| 1989-07-20 | $8.72 | $10.95 | 32,972 | — | — |
| 1989-07-19 | $8.61 | $10.82 | 88,584 | — | — |
| 1989-07-18 | $9.04 | $11.36 | 72,911 | — | — |
| 1989-07-17 | $8.94 | $11.22 | 21,362 | — | — |
| 1989-07-14 | $9.04 | $11.36 | 60,488 | — | — |
| 1989-07-13 | $9.15 | $11.50 | 84,521 | — | — |
| 1989-07-12 | $9.26 | $11.63 | 83,940 | — | — |
| 1989-07-11 | $9.15 | $11.50 | 18,692 | — | — |
| 1989-07-10 | $9.26 | $11.63 | 75,813 | — | — |
| 1989-07-07 | $9.26 | $11.63 | 37,849 | — | — |
| 1989-07-06 | $9.37 | $11.77 | 78,135 | — | — |
| 1989-07-05 | $9.47 | $11.90 | 117,377 | — | — |
| 1989-07-03 | $8.72 | $10.95 | 20,898 | — | — |
| 1989-06-30 | $8.51 | $10.68 | 93,112 | — | — |
| 1989-06-29 | $8.61 | $10.82 | 87,423 | — | — |
| 1989-06-28 | $8.51 | $10.68 | 45,627 | — | — |
| 1989-06-27 | $8.40 | $10.55 | 37,152 | — | — |
| 1989-06-26 | $8.29 | $10.41 | 18,460 | — | — |
| 1989-06-23 | $8.72 | $10.57 | 77,787 | — | — |
| 1989-06-22 | $8.61 | $10.44 | 18,924 | — | — |
| 1989-06-21 | $8.51 | $10.31 | 99,846 | — | — |
| 1989-06-20 | $8.18 | $9.91 | 37,500 | — | — |
| 1989-06-19 | $8.18 | $9.91 | 65,829 | — | — |
| 1989-06-16 | $8.07 | $9.78 | 57,934 | — | — |
| 1989-06-15 | $7.97 | $9.65 | 26,471 | — | — |
| 1989-06-14 | $7.97 | $9.65 | 33,089 | — | — |
| 1989-06-13 | $7.86 | $9.52 | 57,353 | — | — |
| 1989-06-12 | $7.86 | $9.52 | 97,640 | — | — |
| 1989-06-09 | $7.97 | $9.65 | 107,276 | — | — |
| 1989-06-08 | $8.40 | $10.17 | 94,505 | — | — |
| 1989-06-07 | $8.61 | $10.44 | 83,360 | — | — |
| 1989-06-06 | $8.72 | $10.57 | 114,591 | — | — |
| 1989-06-05 | $8.07 | $9.78 | 45,976 | — | — |
| 1989-06-02 | $7.97 | $9.65 | 32,392 | — | — |
| 1989-06-01 | $7.64 | $9.26 | 6,502 | — | — |
| 1989-05-31 | $7.75 | $9.39 | 14,164 | — | — |
| 1989-05-30 | $7.64 | $9.26 | 64,087 | — | — |
| 1989-05-26 | $7.64 | $9.26 | 30,302 | — | — |
| 1989-05-25 | $7.75 | $9.39 | 8,591 | — | — |
| 1989-05-24 | $7.64 | $9.26 | 17,763 | — | — |
| 1989-05-23 | $7.64 | $9.26 | 78,600 | — | — |
| 1989-05-22 | $7.54 | $9.13 | 43,189 | — | — |
| 1989-05-19 | $7.75 | $9.39 | 17,647 | — | — |
| 1989-05-18 | $7.86 | $9.52 | 21,479 | — | — |
| 1989-05-17 | $7.97 | $9.65 | 26,819 | — | — |
| 1989-05-16 | $8.18 | $9.91 | 21,014 | — | — |
| 1989-05-15 | $7.97 | $9.65 | 59,908 | — | — |
| 1989-05-12 | $8.18 | $9.91 | 34,714 | — | — |
| 1989-05-11 | $8.29 | $10.04 | 17,996 | — | — |
| 1989-05-10 | $7.86 | $9.52 | 34,250 | — | — |
| 1989-05-09 | $7.75 | $9.39 | 28,561 | — | — |
| 1989-05-08 | $7.75 | $9.39 | 23,801 | — | — |
| 1989-05-05 | $7.75 | $9.39 | 20,898 | — | — |
| 1989-05-04 | $7.75 | $9.39 | 23,104 | — | — |
| 1989-05-03 | $7.75 | $9.39 | 30,999 | — | — |
| 1989-05-02 | $7.64 | $9.26 | 20,085 | — | — |
| 1989-05-01 | $7.75 | $9.39 | 55,148 | — | — |
| 1989-04-28 | $7.97 | $9.65 | 46,092 | — | — |
| 1989-04-27 | $8.29 | $10.04 | 22,291 | — | — |
| 1989-04-26 | $8.40 | $10.17 | 42,144 | — | — |
| 1989-04-25 | $8.40 | $10.17 | 28,328 | — | — |
| 1989-04-24 | $8.40 | $10.17 | 50,387 | — | — |
| 1989-04-21 | $8.29 | $10.04 | 14,048 | — | — |
| 1989-04-20 | $8.40 | $10.17 | 20,318 | — | — |
| 1989-04-19 | $8.40 | $10.17 | 11,146 | — | — |
| 1989-04-18 | $8.40 | $10.17 | 23,684 | — | — |
| 1989-04-17 | $8.51 | $10.31 | 42,841 | — | — |
| 1989-04-14 | $8.51 | $10.31 | 68,383 | — | — |
| 1989-04-13 | $8.61 | $10.44 | 20,550 | — | — |
| 1989-04-12 | $8.40 | $10.17 | 71,750 | — | — |
| 1989-04-11 | $8.29 | $10.04 | 32,856 | — | — |
| 1989-04-10 | $8.07 | $9.78 | 47,021 | — | — |
| 1989-04-07 | $8.29 | $10.04 | 9,172 | — | — |
| 1989-04-06 | $8.40 | $10.17 | 7,082 | — | — |
| 1989-04-05 | $8.40 | $10.17 | 33,205 | — | — |
| 1989-04-04 | $8.51 | $10.31 | 21,130 | — | — |
| 1989-04-03 | $8.51 | $10.31 | 19,621 | — | — |
| 1989-03-31 | $8.40 | $10.17 | 15,441 | — | — |
| 1989-03-30 | $8.40 | $10.17 | 96,131 | — | — |
| 1989-03-29 | $8.29 | $10.04 | 60,140 | — | — |
| 1989-03-28 | $8.51 | $10.31 | 50,736 | — | — |
| 1989-03-27 | $8.61 | $10.44 | 10,565 | — | — |
| 1989-03-23 | $8.72 | $10.57 | 83,476 | — | — |
| 1989-03-22 | $8.72 | $10.57 | 27,051 | — | — |
| 1989-03-21 | $8.83 | $10.70 | 27,632 | — | — |
| 1989-03-20 | $8.83 | $10.70 | 24,845 | — | — |
| 1989-03-17 | $8.72 | $10.57 | 37,733 | — | — |
| 1989-03-16 | $8.72 | $10.57 | 34,133 | — | — |
| 1989-03-15 | $8.83 | $10.70 | 64,784 | — | — |
| 1989-03-14 | $8.72 | $10.57 | 10,797 | — | — |
| 1989-03-13 | $8.61 | $10.44 | 40,403 | — | — |
| 1989-03-10 | $8.61 | $10.44 | 77,439 | — | — |
| 1989-03-09 | $8.61 | $10.44 | 54,683 | — | — |
| 1989-03-08 | $8.40 | $10.17 | 49,923 | — | — |
| 1989-03-07 | $8.29 | $10.04 | 68,847 | — | — |
| 1989-03-06 | $8.18 | $9.91 | 30,999 | — | — |
| 1989-03-03 | $8.07 | $9.78 | 5,921 | — | — |
| 1989-03-02 | $7.97 | $9.65 | 39,010 | — | — |
| 1989-03-01 | $8.07 | $9.78 | 21,130 | — | — |
| 1989-02-28 | $8.29 | $10.04 | 44,582 | — | — |
| 1989-02-27 | $8.40 | $10.17 | 68,731 | — | — |
| 1989-02-24 | $8.29 | $10.04 | 27,400 | — | — |
| 1989-02-23 | $8.29 | $10.04 | 96,827 | — | — |
| 1989-02-22 | $7.86 | $9.52 | 29,954 | — | — |
| 1989-02-21 | $7.54 | $9.13 | 54,451 | — | — |
| 1989-02-17 | $7.32 | $8.87 | 39,474 | — | — |
| 1989-02-16 | $7.32 | $8.87 | 19,157 | — | — |
| 1989-02-15 | $7.32 | $8.87 | 34,946 | — | — |
| 1989-02-14 | $7.43 | $9.00 | 15,441 | — | — |
| 1989-02-13 | $7.43 | $9.00 | 44,699 | — | — |
| 1989-02-10 | $7.43 | $9.00 | 18,460 | — | — |
| 1989-02-09 | $7.43 | $9.00 | 36,920 | — | — |
| 1989-02-08 | $7.54 | $9.13 | 35,178 | — | — |
| 1989-02-07 | $7.43 | $9.00 | 19,157 | — | — |
| 1989-02-06 | $7.32 | $8.87 | 30,534 | — | — |
| 1989-02-03 | $7.32 | $8.87 | 43,886 | — | — |
| 1989-02-02 | $7.32 | $8.87 | 25,658 | — | — |
| 1989-02-01 | $7.43 | $9.00 | 31,579 | — | — |
| 1989-01-31 | $7.32 | $8.87 | 43,189 | — | — |
| 1989-01-30 | $7.43 | $9.00 | 11,262 | — | — |
| 1989-01-27 | $7.43 | $9.00 | 52,709 | — | — |
| 1989-01-26 | $7.75 | $9.39 | 78,019 | — | — |
| 1989-01-25 | $7.86 | $9.52 | 65,016 | — | — |
| 1989-01-24 | $7.64 | $9.26 | 39,590 | — | — |
| 1989-01-23 | $7.54 | $9.13 | 60,488 | — | — |
| 1989-01-20 | $7.54 | $9.13 | 83,360 | — | — |
| 1989-01-19 | $7.21 | $8.74 | 17,647 | — | — |
| 1989-01-18 | $7.21 | $8.74 | 10,333 | — | — |
| 1989-01-17 | $7.21 | $8.74 | 32,624 | — | — |
| 1989-01-16 | $7.21 | $8.74 | 38,777 | — | — |
| 1989-01-13 | $7.32 | $8.87 | 122,834 | — | — |
| 1989-01-12 | $7.43 | $9.00 | 64,087 | — | — |
| 1989-01-11 | $7.32 | $8.87 | 43,770 | — | — |
| 1989-01-10 | $7.21 | $8.74 | 3,599 | — | — |
| 1989-01-09 | $7.21 | $8.74 | 10,797 | — | — |
| 1989-01-06 | $7.21 | $8.74 | 27,167 | — | — |
| 1989-01-05 | $7.21 | $8.74 | 18,112 | — | — |
| 1989-01-04 | $7.21 | $8.74 | 21,362 | — | — |
| 1989-01-03 | $7.21 | $8.74 | 17,067 | — | — |