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
- 1987-09-23 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 | $10.75 | $12.72 | 18,900 | — | — |
| 1989-12-28 | $10.75 | $12.72 | 21,500 | — | — |
| 1989-12-27 | $10.63 | $12.58 | 37,600 | — | — |
| 1989-12-26 | $10.63 | $12.50 | 10,400 | — | — |
| 1989-12-22 | $10.63 | $12.50 | 40,900 | — | — |
| 1989-12-21 | $10.75 | $12.65 | 36,100 | — | — |
| 1989-12-20 | $10.63 | $12.50 | 24,100 | — | — |
| 1989-12-19 | $10.50 | $12.35 | 38,400 | — | — |
| 1989-12-18 | $10.50 | $12.35 | 36,400 | — | — |
| 1989-12-15 | $10.50 | $12.35 | 53,100 | — | — |
| 1989-12-14 | $10.63 | $12.50 | 31,600 | — | — |
| 1989-12-13 | $10.63 | $12.50 | 32,000 | — | — |
| 1989-12-12 | $10.50 | $12.35 | 24,600 | — | — |
| 1989-12-11 | $10.50 | $12.35 | 53,500 | — | — |
| 1989-12-08 | $10.63 | $12.50 | 32,900 | — | — |
| 1989-12-07 | $10.75 | $12.65 | 29,100 | — | — |
| 1989-12-06 | $10.50 | $12.35 | 27,600 | — | — |
| 1989-12-05 | $10.75 | $12.65 | 27,200 | — | — |
| 1989-12-04 | $10.63 | $12.39 | 46,700 | — | — |
| 1989-12-01 | $10.50 | $12.25 | 36,600 | — | — |
| 1989-11-30 | $10.63 | $12.39 | 58,700 | — | — |
| 1989-11-29 | $10.75 | $12.54 | 26,400 | — | — |
| 1989-11-28 | $10.63 | $12.39 | 35,400 | — | — |
| 1989-11-27 | $10.50 | $12.25 | 20,500 | — | — |
| 1989-11-24 | $10.63 | $12.39 | 16,100 | — | — |
| 1989-11-22 | $10.63 | $12.39 | 19,800 | — | — |
| 1989-11-21 | $10.63 | $12.39 | 35,100 | — | — |
| 1989-11-20 | $10.50 | $12.25 | 35,200 | — | — |
| 1989-11-17 | $10.50 | $12.25 | 44,600 | — | — |
| 1989-11-16 | $10.50 | $12.25 | 54,000 | — | — |
| 1989-11-15 | $10.63 | $12.39 | 34,400 | — | — |
| 1989-11-14 | $10.50 | $12.25 | 47,200 | — | — |
| 1989-11-13 | $10.50 | $12.25 | 29,600 | — | — |
| 1989-11-10 | $10.63 | $12.39 | 46,500 | — | — |
| 1989-11-09 | $10.63 | $12.39 | 35,600 | — | — |
| 1989-11-08 | $10.50 | $12.25 | 32,900 | — | — |
| 1989-11-07 | $10.50 | $12.25 | 75,300 | — | — |
| 1989-11-06 | $10.63 | $12.39 | 46,000 | — | — |
| 1989-11-03 | $10.50 | $12.25 | 38,900 | — | — |
| 1989-11-02 | $10.50 | $12.25 | 40,600 | — | — |
| 1989-11-01 | $10.63 | $12.39 | 28,200 | — | — |
| 1989-10-31 | $10.50 | $12.25 | 26,500 | — | — |
| 1989-10-30 | $10.75 | $12.54 | 24,000 | — | — |
| 1989-10-27 | $10.63 | $12.39 | 28,500 | — | — |
| 1989-10-26 | $10.88 | $12.61 | 11,200 | — | — |
| 1989-10-25 | $10.75 | $12.46 | 48,300 | — | — |
| 1989-10-24 | $10.63 | $12.32 | 43,700 | — | — |
| 1989-10-23 | $10.75 | $12.46 | 34,200 | — | — |
| 1989-10-20 | $10.63 | $12.32 | 33,900 | — | — |
| 1989-10-19 | $10.75 | $12.46 | 16,600 | — | — |
| 1989-10-18 | $10.63 | $12.32 | 28,900 | — | — |
| 1989-10-17 | $10.75 | $12.46 | 38,600 | — | — |
| 1989-10-16 | $10.50 | $12.17 | 61,800 | — | — |
| 1989-10-13 | $10.50 | $12.17 | 29,100 | — | — |
| 1989-10-12 | $10.75 | $12.46 | 36,400 | — | — |
| 1989-10-11 | $10.63 | $12.32 | 53,000 | — | — |
| 1989-10-10 | $10.63 | $12.32 | 30,300 | — | — |
| 1989-10-09 | $10.63 | $12.32 | 7,400 | — | — |
| 1989-10-06 | $10.63 | $12.32 | 20,900 | — | — |
| 1989-10-05 | $10.50 | $12.17 | 19,400 | — | — |
| 1989-10-04 | $10.63 | $12.32 | 47,600 | — | — |
| 1989-10-03 | $10.63 | $12.32 | 44,700 | — | — |
| 1989-10-02 | $10.63 | $12.32 | 29,400 | — | — |
| 1989-09-29 | $10.63 | $12.32 | 16,100 | — | — |
| 1989-09-28 | $10.38 | $12.03 | 38,400 | — | — |
| 1989-09-27 | $10.50 | $12.17 | 37,000 | — | — |
| 1989-09-26 | $10.50 | $12.17 | 30,700 | — | — |
| 1989-09-25 | $10.50 | $12.17 | 43,300 | — | — |
| 1989-09-22 | $10.50 | $12.17 | 114,200 | — | — |
| 1989-09-21 | $10.63 | $12.32 | 42,200 | — | — |
| 1989-09-20 | $10.75 | $12.46 | 46,000 | — | — |
| 1989-09-19 | $10.63 | $12.32 | 35,900 | — | — |
| 1989-09-18 | $10.75 | $12.46 | 15,600 | — | — |
| 1989-09-15 | $10.75 | $12.46 | 31,400 | — | — |
| 1989-09-14 | $10.63 | $12.32 | 60,100 | — | — |
| 1989-09-13 | $10.75 | $12.46 | 23,800 | — | — |
| 1989-09-12 | $10.75 | $12.46 | 25,400 | — | — |
| 1989-09-11 | $10.75 | $12.46 | 30,600 | — | — |
| 1989-09-08 | $10.88 | $12.61 | 22,900 | — | — |
| 1989-09-07 | $10.75 | $12.46 | 43,800 | — | — |
| 1989-09-06 | $10.88 | $12.61 | 42,200 | — | — |
| 1989-09-05 | $10.75 | $12.46 | 25,800 | — | — |
| 1989-09-01 | $10.88 | $12.61 | 10,700 | — | — |
| 1989-08-31 | $10.88 | $12.61 | 18,400 | — | — |
| 1989-08-30 | $10.75 | $12.39 | 43,100 | — | — |
| 1989-08-29 | $10.88 | $12.53 | 25,100 | — | — |
| 1989-08-28 | $10.75 | $12.39 | 23,100 | — | — |
| 1989-08-25 | $10.88 | $12.53 | 28,300 | — | — |
| 1989-08-24 | $10.75 | $12.39 | 32,000 | — | — |
| 1989-08-23 | $10.88 | $12.53 | 57,000 | — | — |
| 1989-08-22 | $10.88 | $12.53 | 40,900 | — | — |
| 1989-08-21 | $10.75 | $12.39 | 24,100 | — | — |
| 1989-08-18 | $10.75 | $12.39 | 40,400 | — | — |
| 1989-08-17 | $10.88 | $12.53 | 39,300 | — | — |
| 1989-08-16 | $11.00 | $12.68 | 29,600 | — | — |
| 1989-08-15 | $10.88 | $12.53 | 31,500 | — | — |
| 1989-08-14 | $10.75 | $12.39 | 26,100 | — | — |
| 1989-08-11 | $10.75 | $12.39 | 32,500 | — | — |
| 1989-08-10 | $10.88 | $12.53 | 21,900 | — | — |
| 1989-08-09 | $10.88 | $12.53 | 69,200 | — | — |
| 1989-08-08 | $10.88 | $12.53 | 53,000 | — | — |
| 1989-08-07 | $10.88 | $12.53 | 31,000 | — | — |
| 1989-08-04 | $11.00 | $12.68 | 45,400 | — | — |
| 1989-08-03 | $11.13 | $12.82 | 60,900 | — | — |
| 1989-08-02 | $11.00 | $12.60 | 51,000 | — | — |
| 1989-08-01 | $11.00 | $12.60 | 35,100 | — | — |
| 1989-07-31 | $10.88 | $12.46 | 37,900 | — | — |
| 1989-07-28 | $10.75 | $12.31 | 48,000 | — | — |
| 1989-07-27 | $10.88 | $12.46 | 39,300 | — | — |
| 1989-07-26 | $11.00 | $12.60 | 27,700 | — | — |
| 1989-07-25 | $10.88 | $12.46 | 36,400 | — | — |
| 1989-07-24 | $10.88 | $12.46 | 46,600 | — | — |
| 1989-07-21 | $10.88 | $12.46 | 32,900 | — | — |
| 1989-07-20 | $10.75 | $12.31 | 32,500 | — | — |
| 1989-07-19 | $10.88 | $12.46 | 47,100 | — | — |
| 1989-07-18 | $10.63 | $12.17 | 81,700 | — | — |
| 1989-07-17 | $10.75 | $12.31 | 43,200 | — | — |
| 1989-07-14 | $10.63 | $12.17 | 46,000 | — | — |
| 1989-07-13 | $10.75 | $12.31 | 46,300 | — | — |
| 1989-07-12 | $10.88 | $12.46 | 46,600 | — | — |
| 1989-07-11 | $10.63 | $12.17 | 45,200 | — | — |
| 1989-07-10 | $10.75 | $12.31 | 43,000 | — | — |
| 1989-07-07 | $10.75 | $12.31 | 61,500 | — | — |
| 1989-07-06 | $10.75 | $12.31 | 43,000 | — | — |
| 1989-07-05 | $10.63 | $12.10 | 42,800 | — | — |
| 1989-07-03 | $10.75 | $12.24 | 19,700 | — | — |
| 1989-06-30 | $10.75 | $12.24 | 23,000 | — | — |
| 1989-06-29 | $10.63 | $12.10 | 32,200 | — | — |
| 1989-06-28 | $10.75 | $12.24 | 34,300 | — | — |
| 1989-06-27 | $10.63 | $12.10 | 66,400 | — | — |
| 1989-06-26 | $10.50 | $11.95 | 48,200 | — | — |
| 1989-06-23 | $10.75 | $12.24 | 46,500 | — | — |
| 1989-06-22 | $10.63 | $12.10 | 37,900 | — | — |
| 1989-06-21 | $10.63 | $12.10 | 54,100 | — | — |
| 1989-06-20 | $10.63 | $12.10 | 34,500 | — | — |
| 1989-06-19 | $10.63 | $12.10 | 95,900 | — | — |
| 1989-06-16 | $10.75 | $12.24 | 33,500 | — | — |
| 1989-06-15 | $10.75 | $12.24 | 53,100 | — | — |
| 1989-06-14 | $10.75 | $12.24 | 82,300 | — | — |
| 1989-06-13 | $10.75 | $12.24 | 45,500 | — | — |
| 1989-06-12 | $10.75 | $12.24 | 41,700 | — | — |
| 1989-06-09 | $10.75 | $12.24 | 50,500 | — | — |
| 1989-06-08 | $10.63 | $12.10 | 76,900 | — | — |
| 1989-06-07 | $10.75 | $12.24 | 36,100 | — | — |
| 1989-06-06 | $10.63 | $12.10 | 31,900 | — | — |
| 1989-06-05 | $10.75 | $12.24 | 57,100 | — | — |
| 1989-06-02 | $10.63 | $12.10 | 22,000 | — | — |
| 1989-06-01 | $10.75 | $12.24 | 54,400 | — | — |
| 1989-05-31 | $10.63 | $12.02 | 28,300 | — | — |
| 1989-05-30 | $10.75 | $12.16 | 26,500 | — | — |
| 1989-05-26 | $10.63 | $12.02 | 22,800 | — | — |
| 1989-05-25 | $10.63 | $12.02 | 34,700 | — | — |
| 1989-05-24 | $10.63 | $12.02 | 34,000 | — | — |
| 1989-05-23 | $10.63 | $12.02 | 49,300 | — | — |
| 1989-05-22 | $10.63 | $12.02 | 38,000 | — | — |
| 1989-05-19 | $10.50 | $11.88 | 39,900 | — | — |
| 1989-05-18 | $10.50 | $11.88 | 60,500 | — | — |
| 1989-05-17 | $10.50 | $11.88 | 26,500 | — | — |
| 1989-05-16 | $10.50 | $11.88 | 59,100 | — | — |
| 1989-05-15 | $10.50 | $11.88 | 54,500 | — | — |
| 1989-05-12 | $10.63 | $12.02 | 57,600 | — | — |
| 1989-05-11 | $10.50 | $11.88 | 55,800 | — | — |
| 1989-05-10 | $10.50 | $11.88 | 45,500 | — | — |
| 1989-05-09 | $10.38 | $11.74 | 79,100 | — | — |
| 1989-05-08 | $10.50 | $11.88 | 43,500 | — | — |
| 1989-05-05 | $10.50 | $11.88 | 45,300 | — | — |
| 1989-05-04 | $10.50 | $11.88 | 29,900 | — | — |
| 1989-05-03 | $10.25 | $11.60 | 58,700 | — | — |
| 1989-05-02 | $10.38 | $11.74 | 24,900 | — | — |
| 1989-05-01 | $10.38 | $11.74 | 33,500 | — | — |
| 1989-04-28 | $10.25 | $11.53 | 35,900 | — | — |
| 1989-04-27 | $10.25 | $11.53 | 74,900 | — | — |
| 1989-04-26 | $10.13 | $11.38 | 59,200 | — | — |
| 1989-04-25 | $10.13 | $11.38 | 50,000 | — | — |
| 1989-04-24 | $10.13 | $11.38 | 29,600 | — | — |
| 1989-04-21 | $10.13 | $11.38 | 32,700 | — | — |
| 1989-04-20 | $10.13 | $11.38 | 45,300 | — | — |
| 1989-04-19 | $10.25 | $11.53 | 109,200 | — | — |
| 1989-04-18 | $10.13 | $11.38 | 44,700 | — | — |
| 1989-04-17 | $10.25 | $11.53 | 48,100 | — | — |
| 1989-04-14 | $10.25 | $11.53 | 55,100 | — | — |
| 1989-04-13 | $10.13 | $11.38 | 49,600 | — | — |
| 1989-04-12 | $10.13 | $11.38 | 49,200 | — | — |
| 1989-04-11 | $10.13 | $11.38 | 36,800 | — | — |
| 1989-04-10 | $10.25 | $11.53 | 31,000 | — | — |
| 1989-04-07 | $10.13 | $11.38 | 37,500 | — | — |
| 1989-04-06 | $10.13 | $11.38 | 47,200 | — | — |
| 1989-04-05 | $10.13 | $11.38 | 56,900 | — | — |
| 1989-04-04 | $10.25 | $11.53 | 35,400 | — | — |
| 1989-04-03 | $10.25 | $11.45 | 55,000 | — | — |
| 1989-03-31 | $10.13 | $11.31 | 39,900 | — | — |
| 1989-03-30 | $10.13 | $11.31 | 32,500 | — | — |
| 1989-03-29 | $10.25 | $11.45 | 83,600 | — | — |
| 1989-03-28 | $10.25 | $11.45 | 46,400 | — | — |
| 1989-03-27 | $10.13 | $11.31 | 39,600 | — | — |
| 1989-03-23 | $10.25 | $11.45 | 41,000 | — | — |
| 1989-03-22 | $10.25 | $11.45 | 42,000 | — | — |
| 1989-03-21 | $10.25 | $11.45 | 45,300 | — | — |
| 1989-03-20 | $10.13 | $11.31 | 47,200 | — | — |
| 1989-03-17 | $10.25 | $11.45 | 36,700 | — | — |
| 1989-03-16 | $10.38 | $11.59 | 35,800 | — | — |
| 1989-03-15 | $10.25 | $11.45 | 69,100 | — | — |
| 1989-03-14 | $10.25 | $11.45 | 61,600 | — | — |
| 1989-03-13 | $10.25 | $11.45 | 34,800 | — | — |
| 1989-03-10 | $10.25 | $11.45 | 34,700 | — | — |
| 1989-03-09 | $10.13 | $11.31 | 52,900 | — | — |
| 1989-03-08 | $10.25 | $11.45 | 41,400 | — | — |
| 1989-03-07 | $10.13 | $11.31 | 45,900 | — | — |
| 1989-03-06 | $10.25 | $11.45 | 57,000 | — | — |
| 1989-03-03 | $10.13 | $11.24 | 38,100 | — | — |
| 1989-03-02 | $10.25 | $11.38 | 27,100 | — | — |
| 1989-03-01 | $10.13 | $11.24 | 61,500 | — | — |
| 1989-02-28 | $10.13 | $11.24 | 56,900 | — | — |
| 1989-02-27 | $10.25 | $11.38 | 38,300 | — | — |
| 1989-02-24 | $10.25 | $11.38 | 28,200 | — | — |
| 1989-02-23 | $10.25 | $11.38 | 62,100 | — | — |
| 1989-02-22 | $10.25 | $11.38 | 40,800 | — | — |
| 1989-02-21 | $10.13 | $11.24 | 27,600 | — | — |
| 1989-02-17 | $10.13 | $11.24 | 35,500 | — | — |
| 1989-02-16 | $10.13 | $11.24 | 48,600 | — | — |
| 1989-02-15 | $10.13 | $11.24 | 67,100 | — | — |
| 1989-02-14 | $10.25 | $11.38 | 50,400 | — | — |
| 1989-02-13 | $10.13 | $11.24 | 48,500 | — | — |
| 1989-02-10 | $10.25 | $11.38 | 261,900 | — | — |
| 1989-02-09 | $10.50 | $11.66 | 36,200 | — | — |
| 1989-02-08 | $10.50 | $11.66 | 36,900 | — | — |
| 1989-02-07 | $10.50 | $11.66 | 53,600 | — | — |
| 1989-02-06 | $10.50 | $11.66 | 57,600 | — | — |
| 1989-02-03 | $10.63 | $11.72 | 40,200 | — | — |
| 1989-02-02 | $10.50 | $11.58 | 44,500 | — | — |
| 1989-02-01 | $10.50 | $11.58 | 74,300 | — | — |
| 1989-01-31 | $10.50 | $11.58 | 44,500 | — | — |
| 1989-01-30 | $10.38 | $11.45 | 71,400 | — | — |
| 1989-01-27 | $10.50 | $11.58 | 68,800 | — | — |
| 1989-01-26 | $10.50 | $11.58 | 45,600 | — | — |
| 1989-01-25 | $10.38 | $11.45 | 24,600 | — | — |
| 1989-01-24 | $10.38 | $11.45 | 66,000 | — | — |
| 1989-01-23 | $10.38 | $11.45 | 41,400 | — | — |
| 1989-01-20 | $10.38 | $11.45 | 78,600 | — | — |
| 1989-01-19 | $10.38 | $11.45 | 52,200 | — | — |
| 1989-01-18 | $10.50 | $11.58 | 69,400 | — | — |
| 1989-01-17 | $10.50 | $11.58 | 132,700 | — | — |
| 1989-01-16 | $10.38 | $11.45 | 23,900 | — | — |
| 1989-01-13 | $10.25 | $11.31 | 61,200 | — | — |
| 1989-01-12 | $10.50 | $11.58 | 57,300 | — | — |
| 1989-01-11 | $10.38 | $11.45 | 93,600 | — | — |
| 1989-01-10 | $10.25 | $11.31 | 55,700 | — | — |
| 1989-01-09 | $10.38 | $11.45 | 52,400 | — | — |
| 1989-01-06 | $10.25 | $11.24 | 76,000 | — | — |
| 1989-01-05 | $10.38 | $11.37 | 57,500 | — | — |
| 1989-01-04 | $10.50 | $11.51 | 52,500 | — | — |
| 1989-01-03 | $10.38 | $11.37 | 33,500 | — | — |