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 | $10.52 | $13.14 | 43,875 | — | — |
| 1989-12-28 | $10.59 | $13.23 | 5,063 | — | — |
| 1989-12-27 | $10.44 | $13.05 | 16,875 | — | — |
| 1989-12-26 | $10.44 | $13.05 | 7,088 | — | — |
| 1989-12-22 | $10.44 | $13.05 | 32,400 | — | — |
| 1989-12-21 | $10.37 | $12.95 | 11,138 | — | — |
| 1989-12-20 | $10.37 | $12.95 | 5,738 | — | — |
| 1989-12-19 | $10.52 | $13.14 | 2,700 | — | — |
| 1989-12-18 | $10.37 | $12.95 | 229,838 | — | — |
| 1989-12-15 | $10.37 | $12.95 | 13,500 | — | — |
| 1989-12-14 | $10.44 | $13.05 | 7,088 | — | — |
| 1989-12-13 | $10.52 | $13.14 | 34,088 | — | — |
| 1989-12-12 | $10.52 | $13.14 | 16,200 | — | — |
| 1989-12-11 | $10.30 | $12.86 | 6,413 | — | — |
| 1989-12-08 | $10.44 | $13.05 | 5,063 | — | — |
| 1989-12-07 | $10.44 | $13.05 | 13,163 | — | — |
| 1989-12-06 | $10.37 | $12.95 | 14,513 | — | — |
| 1989-12-05 | $10.37 | $12.95 | 9,788 | — | — |
| 1989-12-04 | $10.37 | $12.95 | 6,413 | — | — |
| 1989-12-01 | $10.22 | $12.77 | 4,388 | — | — |
| 1989-11-30 | $10.22 | $12.77 | 39,488 | — | — |
| 1989-11-29 | $10.37 | $12.95 | 8,775 | — | — |
| 1989-11-28 | $10.37 | $12.95 | 15,863 | — | — |
| 1989-11-27 | $10.37 | $12.95 | 6,075 | — | — |
| 1989-11-24 | $10.56 | $12.95 | 10,800 | — | — |
| 1989-11-22 | $10.59 | $12.99 | 5,400 | — | — |
| 1989-11-21 | $10.59 | $12.99 | 11,475 | — | — |
| 1989-11-20 | $10.37 | $12.72 | 6,075 | — | — |
| 1989-11-17 | $10.52 | $12.90 | 20,250 | — | — |
| 1989-11-16 | $10.37 | $12.72 | 26,325 | — | — |
| 1989-11-15 | $10.30 | $12.63 | 10,463 | — | — |
| 1989-11-14 | $10.37 | $12.72 | 26,663 | — | — |
| 1989-11-13 | $10.30 | $12.63 | 2,025 | — | — |
| 1989-11-10 | $10.15 | $12.45 | 2,700 | — | — |
| 1989-11-09 | $10.30 | $12.63 | 10,463 | — | — |
| 1989-11-08 | $10.37 | $12.72 | 4,725 | — | — |
| 1989-11-07 | $10.15 | $12.45 | 5,738 | — | — |
| 1989-11-06 | $10.37 | $12.72 | 6,075 | — | — |
| 1989-11-03 | $10.37 | $12.72 | 7,763 | — | — |
| 1989-11-02 | $10.15 | $12.45 | 14,513 | — | — |
| 1989-11-01 | $10.37 | $12.72 | 50,963 | — | — |
| 1989-10-31 | $10.15 | $12.45 | 2,363 | — | — |
| 1989-10-30 | $10.30 | $12.63 | 4,725 | — | — |
| 1989-10-27 | $10.15 | $12.45 | 11,475 | — | — |
| 1989-10-26 | $10.15 | $12.45 | 12,488 | — | — |
| 1989-10-25 | $10.22 | $12.54 | 5,738 | — | — |
| 1989-10-24 | $10.22 | $12.54 | 91,463 | — | — |
| 1989-10-23 | $10.22 | $12.54 | 2,025 | — | — |
| 1989-10-20 | $10.30 | $12.63 | 16,538 | — | — |
| 1989-10-19 | $10.22 | $12.54 | 9,113 | — | — |
| 1989-10-18 | $10.30 | $12.63 | 9,113 | — | — |
| 1989-10-17 | $10.30 | $12.63 | 8,775 | — | — |
| 1989-10-16 | $10.15 | $12.45 | 75,263 | — | — |
| 1989-10-13 | $10.37 | $12.72 | 7,088 | — | — |
| 1989-10-12 | $10.37 | $12.72 | 7,088 | — | — |
| 1989-10-11 | $10.44 | $12.81 | 12,825 | — | — |
| 1989-10-10 | $10.37 | $12.72 | 9,450 | — | — |
| 1989-10-09 | $10.37 | $12.72 | 11,475 | — | — |
| 1989-10-06 | $10.52 | $12.90 | 2,700 | — | — |
| 1989-10-05 | $10.52 | $12.90 | 13,500 | — | — |
| 1989-10-04 | $10.37 | $12.72 | 3,038 | — | — |
| 1989-10-03 | $10.37 | $12.72 | 42,863 | — | — |
| 1989-10-02 | $10.37 | $12.72 | 7,425 | — | — |
| 1989-09-29 | $10.37 | $12.72 | 3,713 | — | — |
| 1989-09-28 | $10.37 | $12.72 | 2,700 | — | — |
| 1989-09-27 | $10.37 | $12.72 | 5,738 | — | — |
| 1989-09-26 | $10.37 | $12.72 | 31,050 | — | — |
| 1989-09-25 | $10.37 | $12.72 | 5,400 | — | — |
| 1989-09-22 | $10.52 | $12.90 | 10,463 | — | — |
| 1989-09-21 | $10.52 | $12.90 | 9,450 | — | — |
| 1989-09-20 | $10.52 | $12.90 | 63,450 | — | — |
| 1989-09-19 | $10.59 | $12.99 | 34,763 | — | — |
| 1989-09-18 | $10.52 | $12.90 | 33,413 | — | — |
| 1989-09-15 | $10.52 | $12.90 | 1,350 | — | — |
| 1989-09-14 | $10.67 | $13.08 | 16,538 | — | — |
| 1989-09-13 | $10.52 | $12.90 | 8,775 | — | — |
| 1989-09-12 | $10.52 | $12.90 | 2,025 | — | — |
| 1989-09-11 | $10.52 | $12.90 | 69,188 | — | — |
| 1989-09-08 | $10.52 | $12.90 | 31,050 | — | — |
| 1989-09-07 | $10.52 | $12.90 | 5,738 | — | — |
| 1989-09-06 | $10.67 | $13.08 | 41,175 | — | — |
| 1989-09-05 | $10.52 | $12.90 | 6,075 | — | — |
| 1989-09-01 | $10.59 | $12.99 | 160,988 | — | — |
| 1989-08-31 | $10.52 | $12.90 | 15,188 | — | — |
| 1989-08-30 | $10.67 | $13.08 | 7,763 | — | — |
| 1989-08-29 | $10.52 | $12.90 | 66,150 | — | — |
| 1989-08-28 | $10.67 | $13.08 | 17,213 | — | — |
| 1989-08-25 | $10.67 | $12.85 | 5,063 | — | — |
| 1989-08-24 | $10.52 | $12.67 | 3,038 | — | — |
| 1989-08-23 | $10.67 | $12.85 | 16,875 | — | — |
| 1989-08-22 | $10.59 | $12.76 | 3,713 | — | — |
| 1989-08-21 | $10.52 | $12.67 | 29,025 | — | — |
| 1989-08-18 | $10.52 | $12.67 | 45,225 | — | — |
| 1989-08-17 | $10.37 | $12.49 | 4,725 | — | — |
| 1989-08-16 | $10.52 | $12.67 | 6,750 | — | — |
| 1989-08-15 | $10.37 | $12.49 | 12,488 | — | — |
| 1989-08-14 | $10.37 | $12.49 | 11,813 | — | — |
| 1989-08-11 | $10.37 | $12.49 | 38,813 | — | — |
| 1989-08-10 | $10.52 | $12.67 | 20,250 | — | — |
| 1989-08-09 | $10.44 | $12.58 | 7,763 | — | — |
| 1989-08-08 | $10.44 | $12.58 | 2,363 | — | — |
| 1989-08-07 | $10.59 | $12.76 | 9,113 | — | — |
| 1989-08-04 | $10.44 | $12.58 | 7,425 | — | — |
| 1989-08-03 | $10.44 | $12.58 | 24,975 | — | — |
| 1989-08-02 | $10.44 | $12.58 | 4,388 | — | — |
| 1989-08-01 | $10.59 | $12.76 | 13,838 | — | — |
| 1989-07-31 | $10.59 | $12.76 | 32,063 | — | — |
| 1989-07-28 | $10.44 | $12.58 | 27,338 | — | — |
| 1989-07-27 | $10.44 | $12.58 | 5,738 | — | — |
| 1989-07-26 | $10.52 | $12.67 | 7,088 | — | — |
| 1989-07-25 | $10.59 | $12.76 | 18,563 | — | — |
| 1989-07-24 | $10.44 | $12.58 | 3,375 | — | — |
| 1989-07-21 | $10.44 | $12.58 | 9,450 | — | — |
| 1989-07-20 | $10.52 | $12.67 | 50,963 | — | — |
| 1989-07-19 | $10.44 | $12.58 | 14,513 | — | — |
| 1989-07-18 | $10.44 | $12.58 | 4,725 | — | — |
| 1989-07-17 | $10.44 | $12.58 | 6,413 | — | — |
| 1989-07-14 | $10.44 | $12.58 | 5,063 | — | — |
| 1989-07-13 | $10.44 | $12.58 | 2,363 | — | — |
| 1989-07-12 | $10.37 | $12.49 | 9,113 | — | — |
| 1989-07-11 | $10.37 | $12.49 | 9,113 | — | — |
| 1989-07-10 | $10.37 | $12.49 | 4,050 | — | — |
| 1989-07-07 | $10.52 | $12.67 | 12,150 | — | — |
| 1989-07-06 | $10.52 | $12.67 | 20,588 | — | — |
| 1989-07-05 | $10.30 | $12.41 | 145,125 | — | — |
| 1989-07-03 | $10.30 | $12.41 | 3,713 | — | — |
| 1989-06-30 | $10.30 | $12.41 | 58,388 | — | — |
| 1989-06-29 | $10.30 | $12.41 | 17,888 | — | — |
| 1989-06-28 | $10.37 | $12.49 | 16,538 | — | — |
| 1989-06-27 | $10.52 | $12.67 | 37,125 | — | — |
| 1989-06-26 | $10.30 | $12.41 | 30,713 | — | — |
| 1989-06-23 | $10.15 | $12.23 | 10,463 | — | — |
| 1989-06-22 | $10.30 | $12.41 | 8,438 | — | — |
| 1989-06-21 | $10.15 | $12.23 | 38,138 | — | — |
| 1989-06-20 | $10.15 | $12.23 | 35,100 | — | — |
| 1989-06-19 | $10.22 | $12.32 | 68,850 | — | — |
| 1989-06-16 | $10.07 | $12.14 | 19,238 | — | — |
| 1989-06-15 | $9.93 | $11.96 | 27,675 | — | — |
| 1989-06-14 | $10.00 | $12.05 | 25,650 | — | — |
| 1989-06-13 | $9.78 | $11.78 | 33,413 | — | — |
| 1989-06-12 | $9.78 | $11.78 | 42,525 | — | — |
| 1989-06-09 | $10.00 | $12.05 | 78,300 | — | — |
| 1989-06-08 | $10.33 | $12.45 | 16,538 | — | — |
| 1989-06-07 | $10.33 | $12.45 | 9,450 | — | — |
| 1989-06-06 | $10.37 | $12.49 | 33,750 | — | — |
| 1989-06-05 | $10.56 | $12.72 | 87,075 | — | — |
| 1989-06-02 | $10.81 | $13.03 | 109,013 | — | — |
| 1989-06-01 | $10.89 | $13.12 | 210,600 | — | — |
| 1989-05-31 | $10.89 | $13.12 | 92,475 | — | — |
| 1989-05-30 | $10.89 | $13.12 | 17,550 | — | — |
| 1989-05-26 | $10.89 | $13.12 | 15,863 | — | — |
| 1989-05-25 | $10.89 | $13.12 | 57,375 | — | — |
| 1989-05-24 | $10.89 | $12.90 | 24,300 | — | — |
| 1989-05-23 | $10.96 | $12.99 | 73,913 | — | — |
| 1989-05-22 | $10.96 | $12.99 | 24,638 | — | — |
| 1989-05-19 | $10.89 | $12.90 | 55,350 | — | — |
| 1989-05-18 | $10.63 | $12.59 | 84,713 | — | — |
| 1989-05-17 | $10.59 | $12.55 | 41,850 | — | — |
| 1989-05-16 | $10.59 | $12.55 | 86,738 | — | — |
| 1989-05-15 | $10.81 | $12.81 | 19,913 | — | — |
| 1989-05-12 | $10.89 | $12.90 | 93,150 | — | — |
| 1989-05-11 | $10.37 | $12.28 | 7,425 | — | — |
| 1989-05-10 | $10.37 | $12.28 | 9,450 | — | — |
| 1989-05-09 | $10.37 | $12.28 | 24,300 | — | — |
| 1989-05-08 | $10.44 | $12.37 | 7,088 | — | — |
| 1989-05-05 | $10.37 | $12.28 | 32,400 | — | — |
| 1989-05-04 | $10.30 | $12.20 | 4,050 | — | — |
| 1989-05-03 | $10.30 | $12.20 | 35,775 | — | — |
| 1989-05-02 | $10.26 | $12.15 | 29,700 | — | — |
| 1989-05-01 | $10.22 | $12.11 | 28,350 | — | — |
| 1989-04-28 | $10.30 | $12.20 | 83,700 | — | — |
| 1989-04-27 | $10.22 | $12.11 | 30,038 | — | — |
| 1989-04-26 | $10.22 | $12.11 | 59,400 | — | — |
| 1989-04-25 | $10.30 | $12.20 | 21,600 | — | — |
| 1989-04-24 | $10.22 | $12.11 | 17,888 | — | — |
| 1989-04-21 | $10.22 | $12.11 | 11,475 | — | — |
| 1989-04-20 | $10.22 | $12.11 | 10,800 | — | — |
| 1989-04-19 | $10.37 | $12.28 | 74,588 | — | — |
| 1989-04-18 | $10.37 | $12.28 | 13,163 | — | — |
| 1989-04-17 | $10.37 | $12.28 | 21,600 | — | — |
| 1989-04-14 | $10.44 | $12.37 | 5,400 | — | — |
| 1989-04-13 | $10.52 | $12.46 | 22,613 | — | — |
| 1989-04-12 | $10.52 | $12.46 | 129,600 | — | — |
| 1989-04-11 | $10.26 | $12.15 | 36,113 | — | — |
| 1989-04-10 | $10.22 | $12.11 | 11,138 | — | — |
| 1989-04-07 | $10.15 | $12.02 | 24,975 | — | — |
| 1989-04-06 | $10.15 | $12.02 | 35,438 | — | — |
| 1989-04-05 | $10.15 | $12.02 | 18,563 | — | — |
| 1989-04-04 | $10.15 | $12.02 | 51,975 | — | — |
| 1989-04-03 | $10.07 | $11.93 | 17,888 | — | — |
| 1989-03-31 | $10.22 | $12.11 | 52,988 | — | — |
| 1989-03-30 | $10.22 | $12.11 | 6,413 | — | — |
| 1989-03-29 | $10.22 | $12.11 | 20,588 | — | — |
| 1989-03-28 | $10.22 | $12.11 | 34,763 | — | — |
| 1989-03-27 | $10.22 | $12.11 | 44,213 | — | — |
| 1989-03-23 | $10.22 | $12.11 | 79,313 | — | — |
| 1989-03-22 | $10.22 | $12.11 | 33,750 | — | — |
| 1989-03-21 | $10.30 | $12.20 | 61,425 | — | — |
| 1989-03-20 | $10.22 | $12.11 | 32,063 | — | — |
| 1989-03-17 | $10.26 | $12.15 | 49,950 | — | — |
| 1989-03-16 | $10.30 | $12.20 | 41,513 | — | — |
| 1989-03-15 | $10.44 | $12.37 | 24,638 | — | — |
| 1989-03-14 | $10.37 | $12.28 | 64,463 | — | — |
| 1989-03-13 | $10.30 | $12.20 | 47,588 | — | — |
| 1989-03-10 | $10.30 | $12.20 | 143,438 | — | — |
| 1989-03-09 | $10.33 | $12.24 | 203,850 | — | — |
| 1989-03-08 | $10.22 | $12.11 | 131,963 | — | — |
| 1989-03-07 | $10.44 | $12.37 | 154,575 | — | — |
| 1989-03-06 | $10.00 | $11.85 | 326,363 | — | — |
| 1989-03-03 | $9.11 | $10.79 | 8,438 | — | — |
| 1989-03-02 | $9.11 | $10.79 | 26,663 | — | — |
| 1989-03-01 | $9.11 | $10.79 | 6,750 | — | — |
| 1989-02-28 | $8.96 | $10.62 | 7,763 | — | — |
| 1989-02-27 | $9.11 | $10.79 | 7,763 | — | — |
| 1989-02-24 | $9.11 | $10.79 | 4,725 | — | — |
| 1989-02-23 | $9.04 | $10.70 | 52,988 | — | — |
| 1989-02-22 | $9.04 | $10.49 | 63,113 | — | — |
| 1989-02-21 | $9.19 | $10.66 | 24,638 | — | — |
| 1989-02-17 | $9.19 | $10.66 | 9,450 | — | — |
| 1989-02-16 | $9.33 | $10.83 | 4,050 | — | — |
| 1989-02-15 | $9.19 | $10.66 | 10,463 | — | — |
| 1989-02-14 | $9.19 | $10.66 | 16,200 | — | — |
| 1989-02-13 | $9.30 | $10.79 | 6,075 | — | — |
| 1989-02-10 | $9.19 | $10.66 | 8,100 | — | — |
| 1989-02-09 | $9.33 | $10.83 | 11,813 | — | — |
| 1989-02-08 | $9.33 | $10.83 | 9,450 | — | — |
| 1989-02-07 | $9.33 | $10.83 | 5,400 | — | — |
| 1989-02-06 | $9.33 | $10.83 | 5,738 | — | — |
| 1989-02-03 | $9.41 | $10.92 | 66,150 | — | — |
| 1989-02-02 | $9.26 | $10.74 | 1,350 | — | — |
| 1989-02-01 | $9.26 | $10.74 | 18,563 | — | — |
| 1989-01-31 | $9.33 | $10.83 | 19,238 | — | — |
| 1989-01-30 | $9.41 | $10.92 | 25,988 | — | — |
| 1989-01-27 | $9.33 | $10.83 | 11,813 | — | — |
| 1989-01-26 | $9.26 | $10.74 | 23,963 | — | — |
| 1989-01-25 | $9.26 | $10.74 | 4,725 | — | — |
| 1989-01-24 | $9.26 | $10.74 | 13,500 | — | — |
| 1989-01-23 | $9.26 | $10.74 | 5,063 | — | — |
| 1989-01-20 | $9.19 | $10.66 | 17,213 | — | — |
| 1989-01-19 | $9.26 | $10.74 | 25,313 | — | — |
| 1989-01-18 | $9.11 | $10.57 | 10,463 | — | — |
| 1989-01-17 | $9.11 | $10.57 | 7,088 | — | — |
| 1989-01-16 | $9.26 | $10.74 | 16,875 | — | — |
| 1989-01-13 | $9.11 | $10.57 | 4,725 | — | — |
| 1989-01-12 | $9.11 | $10.57 | 6,750 | — | — |
| 1989-01-11 | $9.11 | $10.57 | 12,150 | — | — |
| 1989-01-10 | $9.26 | $10.74 | 6,750 | — | — |
| 1989-01-09 | $9.26 | $10.74 | 24,300 | — | — |
| 1989-01-06 | $9.19 | $10.66 | 49,613 | — | — |
| 1989-01-05 | $9.11 | $10.57 | 4,388 | — | — |
| 1989-01-04 | $9.26 | $10.74 | 16,200 | — | — |
| 1989-01-03 | $9.19 | $10.66 | 8,100 | — | — |