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 | $10.67 | $11.66 | 236,588 | — | — |
| 1989-12-28 | $10.26 | $11.21 | 118,800 | — | — |
| 1989-12-27 | $10.26 | $11.21 | 101,588 | — | — |
| 1989-12-26 | $10.07 | $11.01 | 33,075 | — | — |
| 1989-12-22 | $9.89 | $10.81 | 112,050 | — | — |
| 1989-12-21 | $9.78 | $10.68 | 101,250 | — | — |
| 1989-12-20 | $9.78 | $10.68 | 106,988 | — | — |
| 1989-12-19 | $9.78 | $10.68 | 99,900 | — | — |
| 1989-12-18 | $9.78 | $10.68 | 172,800 | — | — |
| 1989-12-15 | $9.85 | $10.77 | 89,775 | — | — |
| 1989-12-14 | $9.78 | $10.68 | 90,788 | — | — |
| 1989-12-13 | $9.96 | $10.89 | 48,938 | — | — |
| 1989-12-12 | $9.89 | $10.81 | 70,875 | — | — |
| 1989-12-11 | $10.00 | $10.93 | 101,588 | — | — |
| 1989-12-08 | $10.04 | $10.97 | 105,638 | — | — |
| 1989-12-07 | $9.96 | $10.89 | 107,325 | — | — |
| 1989-12-06 | $9.85 | $10.77 | 68,850 | — | — |
| 1989-12-05 | $9.96 | $10.89 | 76,275 | — | — |
| 1989-12-04 | $9.96 | $10.89 | 275,400 | — | — |
| 1989-12-01 | $9.74 | $10.64 | 174,825 | — | — |
| 1989-11-30 | $9.59 | $10.48 | 703,688 | — | — |
| 1989-11-29 | $9.00 | $9.83 | 146,813 | — | — |
| 1989-11-28 | $8.96 | $9.79 | 443,475 | — | — |
| 1989-11-27 | $8.96 | $9.79 | 245,025 | — | — |
| 1989-11-24 | $8.96 | $9.76 | 33,413 | — | — |
| 1989-11-22 | $9.00 | $9.80 | 102,263 | — | — |
| 1989-11-21 | $8.93 | $9.72 | 162,000 | — | — |
| 1989-11-20 | $9.15 | $9.96 | 127,238 | — | — |
| 1989-11-17 | $9.26 | $10.08 | 51,638 | — | — |
| 1989-11-16 | $9.11 | $9.92 | 168,413 | — | — |
| 1989-11-15 | $9.30 | $10.12 | 109,013 | — | — |
| 1989-11-14 | $9.22 | $10.04 | 49,950 | — | — |
| 1989-11-13 | $9.26 | $10.08 | 55,688 | — | — |
| 1989-11-10 | $9.15 | $9.96 | 86,738 | — | — |
| 1989-11-09 | $9.15 | $9.96 | 283,163 | — | — |
| 1989-11-08 | $8.96 | $9.76 | 151,200 | — | — |
| 1989-11-07 | $8.89 | $9.68 | 153,900 | — | — |
| 1989-11-06 | $8.89 | $9.68 | 123,525 | — | — |
| 1989-11-03 | $9.19 | $10.00 | 42,863 | — | — |
| 1989-11-02 | $9.26 | $10.08 | 101,925 | — | — |
| 1989-11-01 | $9.33 | $10.16 | 121,838 | — | — |
| 1989-10-31 | $9.15 | $9.96 | 552,488 | — | — |
| 1989-10-30 | $9.11 | $9.92 | 149,850 | — | — |
| 1989-10-27 | $9.41 | $10.24 | 154,913 | — | — |
| 1989-10-26 | $9.70 | $10.57 | 38,138 | — | — |
| 1989-10-25 | $9.74 | $10.61 | 136,350 | — | — |
| 1989-10-24 | $9.85 | $10.73 | 44,213 | — | — |
| 1989-10-23 | $10.00 | $10.89 | 68,850 | — | — |
| 1989-10-20 | $10.15 | $11.05 | 251,100 | — | — |
| 1989-10-19 | $9.85 | $10.73 | 141,750 | — | — |
| 1989-10-18 | $9.67 | $10.53 | 262,913 | — | — |
| 1989-10-17 | $9.41 | $10.24 | 147,150 | — | — |
| 1989-10-16 | $9.48 | $10.33 | 419,513 | — | — |
| 1989-10-13 | $9.67 | $10.53 | 117,113 | — | — |
| 1989-10-12 | $10.11 | $11.01 | 106,988 | — | — |
| 1989-10-11 | $10.19 | $11.09 | 66,488 | — | — |
| 1989-10-10 | $10.22 | $11.13 | 93,825 | — | — |
| 1989-10-09 | $10.26 | $11.17 | 29,025 | — | — |
| 1989-10-06 | $10.30 | $11.21 | 197,100 | — | — |
| 1989-10-05 | $9.96 | $10.85 | 161,325 | — | — |
| 1989-10-04 | $9.89 | $10.77 | 74,588 | — | — |
| 1989-10-03 | $9.93 | $10.81 | 132,300 | — | — |
| 1989-10-02 | $9.67 | $10.53 | 70,538 | — | — |
| 1989-09-29 | $9.70 | $10.57 | 83,363 | — | — |
| 1989-09-28 | $9.48 | $10.33 | 199,125 | — | — |
| 1989-09-27 | $9.11 | $9.92 | 124,875 | — | — |
| 1989-09-26 | $9.11 | $9.92 | 122,850 | — | — |
| 1989-09-25 | $9.22 | $10.04 | 70,538 | — | — |
| 1989-09-22 | $9.44 | $10.29 | 30,375 | — | — |
| 1989-09-21 | $9.41 | $10.24 | 81,675 | — | — |
| 1989-09-20 | $9.37 | $10.20 | 93,825 | — | — |
| 1989-09-19 | $9.41 | $10.24 | 128,250 | — | — |
| 1989-09-18 | $9.37 | $10.20 | 132,638 | — | — |
| 1989-09-15 | $9.22 | $10.04 | 127,575 | — | — |
| 1989-09-14 | $9.33 | $10.16 | 77,963 | — | — |
| 1989-09-13 | $9.48 | $10.33 | 86,400 | — | — |
| 1989-09-12 | $9.56 | $10.41 | 118,125 | — | — |
| 1989-09-11 | $9.52 | $10.37 | 193,050 | — | — |
| 1989-09-08 | $9.52 | $10.37 | 54,675 | — | — |
| 1989-09-07 | $9.44 | $10.29 | 81,000 | — | — |
| 1989-09-06 | $9.48 | $10.33 | 108,675 | — | — |
| 1989-09-05 | $9.56 | $10.41 | 133,313 | — | — |
| 1989-09-01 | $9.70 | $10.57 | 95,175 | — | — |
| 1989-08-31 | $9.56 | $10.41 | 123,188 | — | — |
| 1989-08-30 | $9.67 | $10.53 | 379,350 | — | — |
| 1989-08-29 | $9.22 | $10.04 | 130,613 | — | — |
| 1989-08-28 | $9.19 | $10.00 | 248,063 | — | — |
| 1989-08-25 | $9.11 | $9.89 | 246,375 | — | — |
| 1989-08-24 | $8.89 | $9.65 | 284,175 | — | — |
| 1989-08-23 | $8.78 | $9.53 | 228,825 | — | — |
| 1989-08-22 | $8.48 | $9.21 | 47,925 | — | — |
| 1989-08-21 | $8.59 | $9.33 | 45,225 | — | — |
| 1989-08-18 | $8.52 | $9.25 | 89,100 | — | — |
| 1989-08-17 | $8.44 | $9.17 | 180,563 | — | — |
| 1989-08-16 | $8.48 | $9.21 | 236,250 | — | — |
| 1989-08-15 | $8.59 | $9.33 | 127,575 | — | — |
| 1989-08-14 | $8.56 | $9.29 | 204,188 | — | — |
| 1989-08-11 | $8.63 | $9.37 | 173,475 | — | — |
| 1989-08-10 | $8.70 | $9.45 | 478,238 | — | — |
| 1989-08-09 | $8.37 | $9.09 | 198,450 | — | — |
| 1989-08-08 | $8.44 | $9.17 | 227,813 | — | — |
| 1989-08-07 | $8.52 | $9.25 | 158,288 | — | — |
| 1989-08-04 | $8.52 | $9.25 | 265,950 | — | — |
| 1989-08-03 | $8.44 | $9.17 | 84,713 | — | — |
| 1989-08-02 | $8.48 | $9.21 | 161,325 | — | — |
| 1989-08-01 | $8.44 | $9.17 | 264,938 | — | — |
| 1989-07-31 | $8.30 | $9.00 | 213,300 | — | — |
| 1989-07-28 | $8.22 | $8.92 | 135,000 | — | — |
| 1989-07-27 | $8.19 | $8.88 | 268,313 | — | — |
| 1989-07-26 | $8.07 | $8.76 | 261,225 | — | — |
| 1989-07-25 | $7.93 | $8.60 | 164,025 | — | — |
| 1989-07-24 | $7.81 | $8.48 | 128,588 | — | — |
| 1989-07-21 | $8.15 | $8.84 | 202,163 | — | — |
| 1989-07-20 | $8.15 | $8.84 | 306,788 | — | — |
| 1989-07-19 | $8.59 | $9.33 | 255,150 | — | — |
| 1989-07-18 | $8.63 | $9.37 | 330,075 | — | — |
| 1989-07-17 | $8.52 | $9.25 | 110,700 | — | — |
| 1989-07-14 | $8.56 | $9.29 | 214,650 | — | — |
| 1989-07-13 | $8.56 | $9.29 | 380,025 | — | — |
| 1989-07-12 | $8.56 | $9.29 | 191,363 | — | — |
| 1989-07-11 | $8.48 | $9.21 | 118,800 | — | — |
| 1989-07-10 | $8.48 | $9.21 | 98,888 | — | — |
| 1989-07-07 | $8.48 | $9.21 | 88,425 | — | — |
| 1989-07-06 | $8.48 | $9.21 | 202,163 | — | — |
| 1989-07-05 | $8.15 | $8.84 | 139,725 | — | — |
| 1989-07-03 | $8.30 | $9.00 | 55,013 | — | — |
| 1989-06-30 | $8.30 | $9.00 | 225,788 | — | — |
| 1989-06-29 | $8.22 | $8.92 | 204,188 | — | — |
| 1989-06-28 | $8.56 | $9.29 | 61,763 | — | — |
| 1989-06-27 | $8.63 | $9.37 | 215,325 | — | — |
| 1989-06-26 | $8.56 | $9.29 | 449,550 | — | — |
| 1989-06-23 | $8.59 | $9.33 | 341,550 | — | — |
| 1989-06-22 | $8.52 | $9.25 | 479,250 | — | — |
| 1989-06-21 | $8.52 | $9.25 | 344,250 | — | — |
| 1989-06-20 | $8.37 | $9.09 | 462,713 | — | — |
| 1989-06-19 | $8.22 | $8.92 | 237,938 | — | — |
| 1989-06-16 | $8.04 | $8.72 | 167,063 | — | — |
| 1989-06-15 | $8.07 | $8.76 | 325,350 | — | — |
| 1989-06-14 | $8.15 | $8.84 | 216,000 | — | — |
| 1989-06-13 | $8.33 | $9.05 | 195,750 | — | — |
| 1989-06-12 | $8.37 | $9.09 | 248,738 | — | — |
| 1989-06-09 | $8.48 | $9.21 | 321,975 | — | — |
| 1989-06-08 | $8.74 | $9.49 | 249,413 | — | — |
| 1989-06-07 | $8.85 | $9.61 | 1,856,925 | — | — |
| 1989-06-06 | $8.33 | $9.05 | 177,188 | — | — |
| 1989-06-05 | $8.37 | $9.09 | 244,688 | — | — |
| 1989-06-02 | $8.33 | $9.05 | 349,313 | — | — |
| 1989-06-01 | $8.26 | $8.96 | 114,075 | — | — |
| 1989-05-31 | $8.33 | $9.05 | 223,088 | — | — |
| 1989-05-30 | $8.37 | $9.09 | 428,625 | — | — |
| 1989-05-26 | $8.37 | $9.05 | 653,400 | — | — |
| 1989-05-25 | $8.30 | $8.97 | 1,759,050 | — | — |
| 1989-05-24 | $8.41 | $9.09 | 92,813 | — | — |
| 1989-05-23 | $8.63 | $9.33 | 226,800 | — | — |
| 1989-05-22 | $8.70 | $9.41 | 332,438 | — | — |
| 1989-05-19 | $8.74 | $9.45 | 330,750 | — | — |
| 1989-05-18 | $8.78 | $9.49 | 526,500 | — | — |
| 1989-05-17 | $8.85 | $9.57 | 111,038 | — | — |
| 1989-05-16 | $8.85 | $9.57 | 151,875 | — | — |
| 1989-05-15 | $8.93 | $9.65 | 127,575 | — | — |
| 1989-05-12 | $8.85 | $9.57 | 167,400 | — | — |
| 1989-05-11 | $8.70 | $9.41 | 104,963 | — | — |
| 1989-05-10 | $8.63 | $9.33 | 220,725 | — | — |
| 1989-05-09 | $8.78 | $9.49 | 24,975 | — | — |
| 1989-05-08 | $8.85 | $9.57 | 207,225 | — | — |
| 1989-05-05 | $8.89 | $9.61 | 322,988 | — | — |
| 1989-05-04 | $8.52 | $9.21 | 104,288 | — | — |
| 1989-05-03 | $8.37 | $9.05 | 45,563 | — | — |
| 1989-05-02 | $8.44 | $9.13 | 237,938 | — | — |
| 1989-05-01 | $8.30 | $8.97 | 151,200 | — | — |
| 1989-04-28 | $8.07 | $8.73 | 137,700 | — | — |
| 1989-04-27 | $7.85 | $8.49 | 243,675 | — | — |
| 1989-04-26 | $7.67 | $8.29 | 73,575 | — | — |
| 1989-04-25 | $7.67 | $8.29 | 130,613 | — | — |
| 1989-04-24 | $7.78 | $8.41 | 224,775 | — | — |
| 1989-04-21 | $7.78 | $8.41 | 388,800 | — | — |
| 1989-04-20 | $8.07 | $8.73 | 146,475 | — | — |
| 1989-04-19 | $8.19 | $8.85 | 71,213 | — | — |
| 1989-04-18 | $8.22 | $8.89 | 110,700 | — | — |
| 1989-04-17 | $8.22 | $8.89 | 187,988 | — | — |
| 1989-04-14 | $8.41 | $9.09 | 92,475 | — | — |
| 1989-04-13 | $8.11 | $8.77 | 177,525 | — | — |
| 1989-04-12 | $8.19 | $8.85 | 97,538 | — | — |
| 1989-04-11 | $8.00 | $8.65 | 59,063 | — | — |
| 1989-04-10 | $8.04 | $8.69 | 138,375 | — | — |
| 1989-04-07 | $7.89 | $8.53 | 227,138 | — | — |
| 1989-04-06 | $7.56 | $8.17 | 83,025 | — | — |
| 1989-04-05 | $7.52 | $8.13 | 250,088 | — | — |
| 1989-04-04 | $7.41 | $8.01 | 174,488 | — | — |
| 1989-04-03 | $7.52 | $8.13 | 373,613 | — | — |
| 1989-03-31 | $7.37 | $7.97 | 449,213 | — | — |
| 1989-03-30 | $7.19 | $7.77 | 284,513 | — | — |
| 1989-03-29 | $7.26 | $7.85 | 83,025 | — | — |
| 1989-03-28 | $7.41 | $8.01 | 93,825 | — | — |
| 1989-03-27 | $7.52 | $8.13 | 123,525 | — | — |
| 1989-03-23 | $7.56 | $8.17 | 33,919 | — | — |
| 1989-03-22 | $7.60 | $8.22 | 126,563 | — | — |
| 1989-03-21 | $7.63 | $8.25 | 117,956 | — | — |
| 1989-03-20 | $7.63 | $8.25 | 215,156 | — | — |
| 1989-03-17 | $7.80 | $8.44 | 58,725 | — | — |
| 1989-03-16 | $7.88 | $8.52 | 176,681 | — | — |
| 1989-03-15 | $7.75 | $8.38 | 305,269 | — | — |
| 1989-03-14 | $7.75 | $8.38 | 129,600 | — | — |
| 1989-03-13 | $7.75 | $8.38 | 38,475 | — | — |
| 1989-03-10 | $7.88 | $8.52 | 155,925 | — | — |
| 1989-03-09 | $7.83 | $8.46 | 384,244 | — | — |
| 1989-03-08 | $7.90 | $8.55 | 233,888 | — | — |
| 1989-03-07 | $8.37 | $9.05 | 274,894 | — | — |
| 1989-03-06 | $8.57 | $9.27 | 459,675 | — | — |
| 1989-03-03 | $8.27 | $8.95 | 181,238 | — | — |
| 1989-03-02 | $8.10 | $8.76 | 200,981 | — | — |
| 1989-03-01 | $7.80 | $8.44 | 324,000 | — | — |
| 1989-02-28 | $7.63 | $8.25 | 260,213 | — | — |
| 1989-02-27 | $7.38 | $7.98 | 79,481 | — | — |
| 1989-02-24 | $7.38 | $7.95 | 281,981 | — | — |
| 1989-02-23 | $7.41 | $7.98 | 327,038 | — | — |
| 1989-02-22 | $7.21 | $7.77 | 157,444 | — | — |
| 1989-02-21 | $7.11 | $7.66 | 618,131 | — | — |
| 1989-02-17 | $7.01 | $7.55 | 186,300 | — | — |
| 1989-02-16 | $7.01 | $7.55 | 187,313 | — | — |
| 1989-02-15 | $7.06 | $7.61 | 214,144 | — | — |
| 1989-02-14 | $7.09 | $7.63 | 271,856 | — | — |
| 1989-02-13 | $7.06 | $7.61 | 78,975 | — | — |
| 1989-02-10 | $7.16 | $7.71 | 429,806 | — | — |
| 1989-02-09 | $7.16 | $7.71 | 387,788 | — | — |
| 1989-02-08 | $6.89 | $7.42 | 61,763 | — | — |
| 1989-02-07 | $6.99 | $7.53 | 146,306 | — | — |
| 1989-02-06 | $6.99 | $7.53 | 103,275 | — | — |
| 1989-02-03 | $7.04 | $7.58 | 112,388 | — | — |
| 1989-02-02 | $7.11 | $7.66 | 247,050 | — | — |
| 1989-02-01 | $7.09 | $7.63 | 132,638 | — | — |
| 1989-01-31 | $7.04 | $7.58 | 166,556 | — | — |
| 1989-01-30 | $7.04 | $7.58 | 47,081 | — | — |
| 1989-01-27 | $7.06 | $7.61 | 284,006 | — | — |
| 1989-01-26 | $6.91 | $7.45 | 87,581 | — | — |
| 1989-01-25 | $6.84 | $7.37 | 191,363 | — | — |
| 1989-01-24 | $6.89 | $7.42 | 133,650 | — | — |
| 1989-01-23 | $6.81 | $7.34 | 304,256 | — | — |
| 1989-01-20 | $6.91 | $7.45 | 252,113 | — | — |
| 1989-01-19 | $6.91 | $7.45 | 549,281 | — | — |
| 1989-01-18 | $6.47 | $6.97 | 298,688 | — | — |
| 1989-01-17 | $6.07 | $6.54 | 177,694 | — | — |
| 1989-01-16 | $6.17 | $6.65 | 85,556 | — | — |
| 1989-01-13 | $6.10 | $6.57 | 122,513 | — | — |
| 1989-01-12 | $6.10 | $6.57 | 644,456 | — | — |
| 1989-01-11 | $6.07 | $6.54 | 120,488 | — | — |
| 1989-01-10 | $5.98 | $6.44 | 220,219 | — | — |
| 1989-01-09 | $6.10 | $6.57 | 213,131 | — | — |
| 1989-01-06 | $6.02 | $6.49 | 258,694 | — | — |
| 1989-01-05 | $6.00 | $6.46 | 190,350 | — | — |
| 1989-01-04 | $6.10 | $6.57 | 552,319 | — | — |
| 1989-01-03 | $5.95 | $6.41 | 196,425 | — | — |