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
- 1987-09-22 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 | $9.25 | $9.86 | 16,700 | — | — |
| 1989-12-28 | $9.38 | $9.99 | 8,200 | — | — |
| 1989-12-27 | $9.38 | $9.99 | 15,700 | — | — |
| 1989-12-26 | $9.25 | $9.86 | 8,400 | — | — |
| 1989-12-22 | $9.25 | $9.86 | 19,800 | — | — |
| 1989-12-21 | $9.25 | $9.86 | 21,000 | — | — |
| 1989-12-20 | $9.25 | $9.86 | 20,700 | — | — |
| 1989-12-19 | $9.25 | $9.86 | 82,700 | — | — |
| 1989-12-18 | $9.13 | $9.73 | 31,700 | — | — |
| 1989-12-15 | $9.13 | $9.73 | 66,800 | — | — |
| 1989-12-14 | $9.25 | $9.86 | 63,500 | — | — |
| 1989-12-13 | $9.13 | $9.73 | 40,300 | — | — |
| 1989-12-12 | $9.13 | $9.73 | 22,400 | — | — |
| 1989-12-11 | $9.13 | $9.73 | 8,800 | — | — |
| 1989-12-08 | $9.38 | $9.99 | 20,100 | — | — |
| 1989-12-07 | $9.25 | $9.86 | 20,300 | — | — |
| 1989-12-06 | $9.25 | $9.86 | 15,000 | — | — |
| 1989-12-05 | $9.38 | $9.99 | 5,500 | — | — |
| 1989-12-04 | $9.38 | $9.99 | 9,500 | — | — |
| 1989-12-01 | $9.38 | $9.99 | 4,700 | — | — |
| 1989-11-30 | $9.50 | $10.13 | 45,100 | — | — |
| 1989-11-29 | $9.38 | $9.99 | 6,500 | — | — |
| 1989-11-28 | $9.25 | $9.86 | 38,100 | — | — |
| 1989-11-27 | $9.13 | $9.73 | 4,800 | — | — |
| 1989-11-24 | $9.25 | $9.86 | 6,400 | — | — |
| 1989-11-22 | $9.00 | $9.59 | 18,100 | — | — |
| 1989-11-21 | $9.00 | $9.59 | 11,500 | — | — |
| 1989-11-20 | $9.13 | $9.73 | 2,300 | — | — |
| 1989-11-17 | $9.13 | $9.73 | 5,900 | — | — |
| 1989-11-16 | $9.13 | $9.73 | 19,100 | — | — |
| 1989-11-15 | $9.00 | $9.59 | 5,200 | — | — |
| 1989-11-14 | $9.25 | $9.86 | 12,300 | — | — |
| 1989-11-13 | $9.00 | $9.59 | 17,700 | — | — |
| 1989-11-10 | $9.00 | $9.59 | 17,300 | — | — |
| 1989-11-09 | $9.13 | $9.73 | 9,000 | — | — |
| 1989-11-08 | $9.13 | $9.73 | 7,000 | — | — |
| 1989-11-07 | $9.13 | $9.73 | 8,600 | — | — |
| 1989-11-06 | $9.25 | $9.86 | 19,200 | — | — |
| 1989-11-03 | $9.25 | $9.86 | 3,100 | — | — |
| 1989-11-02 | $9.50 | $10.13 | 17,100 | — | — |
| 1989-11-01 | $9.50 | $10.13 | 11,100 | — | — |
| 1989-10-31 | $9.63 | $10.26 | 5,800 | — | — |
| 1989-10-30 | $9.50 | $10.13 | 54,200 | — | — |
| 1989-10-27 | $9.50 | $10.13 | 46,600 | — | — |
| 1989-10-26 | $9.88 | $10.53 | 150,000 | — | — |
| 1989-10-25 | $9.50 | $10.13 | 26,900 | — | — |
| 1989-10-24 | $9.13 | $9.73 | 23,800 | — | — |
| 1989-10-23 | $9.63 | $10.26 | 39,600 | — | — |
| 1989-10-20 | $9.50 | $10.13 | 15,500 | — | — |
| 1989-10-19 | $9.38 | $9.99 | 27,600 | — | — |
| 1989-10-18 | $9.38 | $9.99 | 52,400 | — | — |
| 1989-10-17 | $8.88 | $9.46 | 14,300 | — | — |
| 1989-10-16 | $8.88 | $9.46 | 64,300 | — | — |
| 1989-10-13 | $9.25 | $9.86 | 26,300 | — | — |
| 1989-10-12 | $9.63 | $10.26 | 34,200 | — | — |
| 1989-10-11 | $9.63 | $10.26 | 8,500 | — | — |
| 1989-10-10 | $9.38 | $9.99 | 15,400 | — | — |
| 1989-10-09 | $9.63 | $10.26 | 4,700 | — | — |
| 1989-10-06 | $9.63 | $10.26 | 17,700 | — | — |
| 1989-10-05 | $9.38 | $9.99 | 3,200 | — | — |
| 1989-10-04 | $9.63 | $10.26 | 14,800 | — | — |
| 1989-10-03 | $9.50 | $10.13 | 19,400 | — | — |
| 1989-10-02 | $9.75 | $10.39 | 19,100 | — | — |
| 1989-09-29 | $10.00 | $10.66 | 12,700 | — | — |
| 1989-09-28 | $9.88 | $10.53 | 5,200 | — | — |
| 1989-09-27 | $9.75 | $10.39 | 4,700 | — | — |
| 1989-09-26 | $9.88 | $10.53 | 13,200 | — | — |
| 1989-09-25 | $9.88 | $10.47 | 14,100 | — | — |
| 1989-09-22 | $9.88 | $10.47 | 29,000 | — | — |
| 1989-09-21 | $9.88 | $10.47 | 15,400 | — | — |
| 1989-09-20 | $9.75 | $10.34 | 3,900 | — | — |
| 1989-09-19 | $9.75 | $10.34 | 32,900 | — | — |
| 1989-09-18 | $10.00 | $10.60 | 27,400 | — | — |
| 1989-09-15 | $9.88 | $10.47 | 12,900 | — | — |
| 1989-09-14 | $10.00 | $10.60 | 7,100 | — | — |
| 1989-09-13 | $9.75 | $10.34 | 9,700 | — | — |
| 1989-09-12 | $9.75 | $10.34 | 20,900 | — | — |
| 1989-09-11 | $10.00 | $10.60 | 22,300 | — | — |
| 1989-09-08 | $10.00 | $10.60 | 17,100 | — | — |
| 1989-09-07 | $9.75 | $10.34 | 42,400 | — | — |
| 1989-09-06 | $9.75 | $10.34 | 57,400 | — | — |
| 1989-09-05 | $9.88 | $10.47 | 35,000 | — | — |
| 1989-09-01 | $9.75 | $10.34 | 25,100 | — | — |
| 1989-08-31 | $10.00 | $10.60 | 12,600 | — | — |
| 1989-08-30 | $9.88 | $10.47 | 27,800 | — | — |
| 1989-08-29 | $10.00 | $10.60 | 17,200 | — | — |
| 1989-08-28 | $10.00 | $10.60 | 5,600 | — | — |
| 1989-08-25 | $10.13 | $10.73 | 15,700 | — | — |
| 1989-08-24 | $10.25 | $10.87 | 54,700 | — | — |
| 1989-08-23 | $10.25 | $10.87 | 99,600 | — | — |
| 1989-08-22 | $10.00 | $10.60 | 9,500 | — | — |
| 1989-08-21 | $9.88 | $10.47 | 23,700 | — | — |
| 1989-08-18 | $10.13 | $10.73 | 4,100 | — | — |
| 1989-08-17 | $10.38 | $11.00 | 7,800 | — | — |
| 1989-08-16 | $10.25 | $10.87 | 6,300 | — | — |
| 1989-08-15 | $10.38 | $11.00 | 25,300 | — | — |
| 1989-08-14 | $10.38 | $11.00 | 17,900 | — | — |
| 1989-08-11 | $10.38 | $11.00 | 12,100 | — | — |
| 1989-08-10 | $10.63 | $11.26 | 27,100 | — | — |
| 1989-08-09 | $10.63 | $11.26 | 25,100 | — | — |
| 1989-08-08 | $10.50 | $11.13 | 3,400 | — | — |
| 1989-08-07 | $10.63 | $11.26 | 39,300 | — | — |
| 1989-08-04 | $10.88 | $11.53 | 9,500 | — | — |
| 1989-08-03 | $10.75 | $11.40 | 24,500 | — | — |
| 1989-08-02 | $10.75 | $11.40 | 24,200 | — | — |
| 1989-08-01 | $10.88 | $11.53 | 5,800 | — | — |
| 1989-07-31 | $10.75 | $11.40 | 34,600 | — | — |
| 1989-07-28 | $10.63 | $11.26 | 19,900 | — | — |
| 1989-07-27 | $10.88 | $11.53 | 54,700 | — | — |
| 1989-07-26 | $10.75 | $11.40 | 109,700 | — | — |
| 1989-07-25 | $10.63 | $11.26 | 8,700 | — | — |
| 1989-07-24 | $10.63 | $11.26 | 15,200 | — | — |
| 1989-07-21 | $10.63 | $11.26 | 31,700 | — | — |
| 1989-07-20 | $10.63 | $11.26 | 53,800 | — | — |
| 1989-07-19 | $10.88 | $11.53 | 89,100 | — | — |
| 1989-07-18 | $10.38 | $11.00 | 27,200 | — | — |
| 1989-07-17 | $10.38 | $11.00 | 9,600 | — | — |
| 1989-07-14 | $10.25 | $10.87 | 9,000 | — | — |
| 1989-07-13 | $10.38 | $11.00 | 18,800 | — | — |
| 1989-07-12 | $10.25 | $10.87 | 19,400 | — | — |
| 1989-07-11 | $10.25 | $10.87 | 8,900 | — | — |
| 1989-07-10 | $10.25 | $10.87 | 6,300 | — | — |
| 1989-07-07 | $10.13 | $10.73 | 32,300 | — | — |
| 1989-07-06 | $10.13 | $10.73 | 5,500 | — | — |
| 1989-07-05 | $10.25 | $10.87 | 17,900 | — | — |
| 1989-07-03 | $10.13 | $10.73 | 8,800 | — | — |
| 1989-06-30 | $9.88 | $10.47 | 40,100 | — | — |
| 1989-06-29 | $10.25 | $10.81 | 23,400 | — | — |
| 1989-06-28 | $10.50 | $11.07 | 11,000 | — | — |
| 1989-06-27 | $10.63 | $11.20 | 18,400 | — | — |
| 1989-06-26 | $10.75 | $11.34 | 15,100 | — | — |
| 1989-06-23 | $11.00 | $11.60 | 38,100 | — | — |
| 1989-06-22 | $11.00 | $11.60 | 108,700 | — | — |
| 1989-06-21 | $10.38 | $10.94 | 43,800 | — | — |
| 1989-06-20 | $10.00 | $10.54 | 4,600 | — | — |
| 1989-06-19 | $10.13 | $10.68 | 2,400 | — | — |
| 1989-06-16 | $10.13 | $10.68 | 10,200 | — | — |
| 1989-06-15 | $10.00 | $10.54 | 20,400 | — | — |
| 1989-06-14 | $9.88 | $10.41 | 44,300 | — | — |
| 1989-06-13 | $9.88 | $10.41 | 30,700 | — | — |
| 1989-06-12 | $10.00 | $10.54 | 23,300 | — | — |
| 1989-06-09 | $10.25 | $10.81 | 28,700 | — | — |
| 1989-06-08 | $10.63 | $11.20 | 42,200 | — | — |
| 1989-06-07 | $10.38 | $10.94 | 37,900 | — | — |
| 1989-06-06 | $10.38 | $10.94 | 33,600 | — | — |
| 1989-06-05 | $10.75 | $11.34 | 175,100 | — | — |
| 1989-06-02 | $10.38 | $10.94 | 113,500 | — | — |
| 1989-06-01 | $9.88 | $10.41 | 7,900 | — | — |
| 1989-05-31 | $9.88 | $10.41 | 16,600 | — | — |
| 1989-05-30 | $9.75 | $10.28 | 10,700 | — | — |
| 1989-05-26 | $9.75 | $10.28 | 16,600 | — | — |
| 1989-05-25 | $9.88 | $10.41 | 5,000 | — | — |
| 1989-05-24 | $10.00 | $10.54 | 10,900 | — | — |
| 1989-05-23 | $9.88 | $10.41 | 27,900 | — | — |
| 1989-05-22 | $10.00 | $10.54 | 20,800 | — | — |
| 1989-05-19 | $10.00 | $10.54 | 24,200 | — | — |
| 1989-05-18 | $9.75 | $10.28 | 10,100 | — | — |
| 1989-05-17 | $9.75 | $10.28 | 12,500 | — | — |
| 1989-05-16 | $9.75 | $10.28 | 34,600 | — | — |
| 1989-05-15 | $9.75 | $10.28 | 20,600 | — | — |
| 1989-05-12 | $9.63 | $10.15 | 58,600 | — | — |
| 1989-05-11 | $9.50 | $10.02 | 21,600 | — | — |
| 1989-05-10 | $9.25 | $9.75 | 72,500 | — | — |
| 1989-05-09 | $9.38 | $9.89 | 51,000 | — | — |
| 1989-05-08 | $9.50 | $10.02 | 24,800 | — | — |
| 1989-05-05 | $9.63 | $10.15 | 43,400 | — | — |
| 1989-05-04 | $9.63 | $10.15 | 54,100 | — | — |
| 1989-05-03 | $9.63 | $10.15 | 37,000 | — | — |
| 1989-05-02 | $9.75 | $10.28 | 168,600 | — | — |
| 1989-05-01 | $9.00 | $9.49 | 77,000 | — | — |
| 1989-04-28 | $8.63 | $9.09 | 31,800 | — | — |
| 1989-04-27 | $8.50 | $8.96 | 4,300 | — | — |
| 1989-04-26 | $8.63 | $9.09 | 10,300 | — | — |
| 1989-04-25 | $8.63 | $9.09 | 27,000 | — | — |
| 1989-04-24 | $8.75 | $9.23 | 7,600 | — | — |
| 1989-04-21 | $8.63 | $9.09 | 4,600 | — | — |
| 1989-04-20 | $8.63 | $9.09 | 2,200 | — | — |
| 1989-04-19 | $8.63 | $9.09 | 5,200 | — | — |
| 1989-04-18 | $8.75 | $9.23 | 30,100 | — | — |
| 1989-04-17 | $8.50 | $8.96 | 2,700 | — | — |
| 1989-04-14 | $8.50 | $8.96 | 5,400 | — | — |
| 1989-04-13 | $8.38 | $8.83 | 1,300 | — | — |
| 1989-04-12 | $8.50 | $8.96 | 7,700 | — | — |
| 1989-04-11 | $8.63 | $9.09 | 5,800 | — | — |
| 1989-04-10 | $8.50 | $8.96 | 9,100 | — | — |
| 1989-04-07 | $8.63 | $9.09 | 4,700 | — | — |
| 1989-04-06 | $8.50 | $8.96 | 6,800 | — | — |
| 1989-04-05 | $8.50 | $8.96 | 6,100 | — | — |
| 1989-04-04 | $8.50 | $8.96 | 19,600 | — | — |
| 1989-04-03 | $8.63 | $9.09 | 4,800 | — | — |
| 1989-03-31 | $8.63 | $9.09 | 4,200 | — | — |
| 1989-03-30 | $8.50 | $8.96 | 7,600 | — | — |
| 1989-03-29 | $8.50 | $8.96 | 24,100 | — | — |
| 1989-03-28 | $8.63 | $9.09 | 1,300 | — | — |
| 1989-03-27 | $8.63 | $9.09 | 9,300 | — | — |
| 1989-03-23 | $8.63 | $9.09 | 20,400 | — | — |
| 1989-03-22 | $8.50 | $8.96 | 9,300 | — | — |
| 1989-03-21 | $8.50 | $8.96 | 4,100 | — | — |
| 1989-03-20 | $8.50 | $8.96 | 8,800 | — | — |
| 1989-03-17 | $8.75 | $9.23 | 73,800 | — | — |
| 1989-03-16 | $8.25 | $8.64 | 16,500 | — | — |
| 1989-03-15 | $8.63 | $9.03 | 8,700 | — | — |
| 1989-03-14 | $8.63 | $9.03 | 10,800 | — | — |
| 1989-03-13 | $8.88 | $9.30 | 11,300 | — | — |
| 1989-03-10 | $8.88 | $9.30 | 6,200 | — | — |
| 1989-03-09 | $9.00 | $9.43 | 2,300 | — | — |
| 1989-03-08 | $8.88 | $9.30 | 7,400 | — | — |
| 1989-03-07 | $8.88 | $9.30 | 4,100 | — | — |
| 1989-03-06 | $8.88 | $9.30 | 4,200 | — | — |
| 1989-03-03 | $9.13 | $9.56 | 13,400 | — | — |
| 1989-03-02 | $9.00 | $9.43 | 21,500 | — | — |
| 1989-03-01 | $8.63 | $9.03 | 5,600 | — | — |
| 1989-02-28 | $8.63 | $9.03 | 7,800 | — | — |
| 1989-02-27 | $8.75 | $9.17 | 8,600 | — | — |
| 1989-02-24 | $8.63 | $9.03 | 2,200 | — | — |
| 1989-02-23 | $8.88 | $9.30 | 7,600 | — | — |
| 1989-02-22 | $9.00 | $9.43 | 6,600 | — | — |
| 1989-02-21 | $9.13 | $9.56 | 20,700 | — | — |
| 1989-02-17 | $9.25 | $9.69 | 33,600 | — | — |
| 1989-02-16 | $9.25 | $9.69 | 23,900 | — | — |
| 1989-02-15 | $9.13 | $9.56 | 2,900 | — | — |
| 1989-02-14 | $9.13 | $9.56 | 9,400 | — | — |
| 1989-02-13 | $8.88 | $9.30 | 9,300 | — | — |
| 1989-02-10 | $9.00 | $9.43 | 12,100 | — | — |
| 1989-02-09 | $9.13 | $9.56 | 9,600 | — | — |
| 1989-02-08 | $9.50 | $9.95 | 12,100 | — | — |
| 1989-02-07 | $9.50 | $9.95 | 20,700 | — | — |
| 1989-02-06 | $9.50 | $9.95 | 46,800 | — | — |
| 1989-02-03 | $9.88 | $10.34 | 18,800 | — | — |
| 1989-02-02 | $9.88 | $10.34 | 37,300 | — | — |
| 1989-02-01 | $10.00 | $10.47 | 10,800 | — | — |
| 1989-01-31 | $10.13 | $10.61 | 9,800 | — | — |
| 1989-01-30 | $9.88 | $10.34 | 78,100 | — | — |
| 1989-01-27 | $9.88 | $10.34 | 6,200 | — | — |
| 1989-01-26 | $10.00 | $10.47 | 12,700 | — | — |
| 1989-01-25 | $9.88 | $10.34 | 81,500 | — | — |
| 1989-01-24 | $9.75 | $10.21 | 34,400 | — | — |
| 1989-01-23 | $9.75 | $10.21 | 28,600 | — | — |
| 1989-01-20 | $9.75 | $10.21 | 12,400 | — | — |
| 1989-01-19 | $9.88 | $10.34 | 85,800 | — | — |
| 1989-01-18 | $9.88 | $10.34 | 15,100 | — | — |
| 1989-01-17 | $9.75 | $10.21 | 51,500 | — | — |
| 1989-01-16 | $9.88 | $10.34 | 11,500 | — | — |
| 1989-01-13 | $9.75 | $10.21 | 44,800 | — | — |
| 1989-01-12 | $9.63 | $10.08 | 95,800 | — | — |
| 1989-01-11 | $9.50 | $9.95 | 80,100 | — | — |
| 1989-01-10 | $9.50 | $9.95 | 110,500 | — | — |
| 1989-01-09 | $8.88 | $9.30 | 12,400 | — | — |
| 1989-01-06 | $8.63 | $9.03 | 36,900 | — | — |
| 1989-01-05 | $8.25 | $8.64 | 11,500 | — | — |
| 1989-01-04 | $8.25 | $8.64 | 25,600 | — | — |
| 1989-01-03 | $8.38 | $8.77 | 28,600 | — | — |