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
- 1988-10-21 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 | $8.42 | $8.67 | 4,500 | — | — |
| 1989-12-28 | $8.50 | $8.75 | 900 | — | — |
| 1989-12-27 | $8.42 | $8.67 | 9,300 | — | — |
| 1989-12-26 | $8.42 | $8.67 | 61,800 | — | — |
| 1989-12-22 | $8.50 | $8.75 | 87,000 | — | — |
| 1989-12-21 | $8.83 | $9.10 | 109,800 | — | — |
| 1989-12-20 | $8.96 | $9.22 | 27,300 | — | — |
| 1989-12-19 | $9.08 | $9.35 | 6,600 | — | — |
| 1989-12-18 | $9.13 | $9.40 | 45,300 | — | — |
| 1989-12-15 | $9.13 | $9.40 | 18,300 | — | — |
| 1989-12-14 | $9.00 | $9.27 | 56,700 | — | — |
| 1989-12-13 | $9.08 | $9.35 | 223,200 | — | — |
| 1989-12-12 | $9.08 | $9.35 | 3,600 | — | — |
| 1989-12-11 | $9.00 | $9.27 | 30,000 | — | — |
| 1989-12-08 | $9.00 | $9.27 | 218,100 | — | — |
| 1989-12-07 | $9.58 | $9.87 | 219,600 | — | — |
| 1989-12-06 | $9.67 | $9.95 | 5,700 | — | — |
| 1989-12-05 | $9.58 | $9.87 | 3,900 | — | — |
| 1989-12-04 | $9.63 | $9.91 | 29,100 | — | — |
| 1989-12-01 | $9.58 | $9.87 | 1,200 | — | — |
| 1989-11-30 | $9.58 | $9.87 | 1,500 | — | — |
| 1989-11-29 | $9.58 | $9.87 | 1,500 | — | — |
| 1989-11-28 | $9.58 | $9.87 | 300 | — | — |
| 1989-11-27 | $9.58 | $9.87 | 1,200 | — | — |
| 1989-11-24 | $9.58 | $9.87 | 300 | — | — |
| 1989-11-22 | $9.58 | $9.87 | 600 | — | — |
| 1989-11-21 | $9.67 | $9.95 | 16,800 | — | — |
| 1989-11-20 | $9.71 | $10.00 | 51,600 | — | — |
| 1989-11-17 | $9.83 | $10.12 | 39,900 | — | — |
| 1989-11-16 | $9.50 | $9.78 | 13,500 | — | — |
| 1989-11-15 | $9.50 | $9.78 | 4,500 | — | — |
| 1989-11-14 | $9.33 | $9.61 | 5,700 | — | — |
| 1989-11-13 | $9.50 | $9.78 | 4,500 | — | — |
| 1989-11-10 | $9.42 | $9.70 | 42,600 | — | — |
| 1989-11-09 | $9.42 | $9.70 | 2,100 | — | — |
| 1989-11-08 | $9.25 | $9.52 | 12,600 | — | — |
| 1989-11-07 | $9.17 | $9.44 | 900 | — | — |
| 1989-11-06 | $9.29 | $9.57 | 30,300 | — | — |
| 1989-11-03 | $9.17 | $9.44 | 0 | — | — |
| 1989-11-02 | $9.17 | $9.44 | 6,600 | — | — |
| 1989-11-01 | $9.33 | $9.61 | 2,700 | — | — |
| 1989-10-31 | $9.17 | $9.44 | 12,000 | — | — |
| 1989-10-30 | $9.25 | $9.52 | 62,100 | — | — |
| 1989-10-27 | $9.42 | $9.70 | 8,400 | — | — |
| 1989-10-26 | $9.42 | $9.70 | 102,600 | — | — |
| 1989-10-25 | $9.42 | $9.70 | 140,700 | — | — |
| 1989-10-24 | $9.33 | $9.61 | 6,300 | — | — |
| 1989-10-23 | $9.50 | $9.78 | 43,200 | — | — |
| 1989-10-20 | $9.75 | $10.04 | 27,900 | — | — |
| 1989-10-19 | $9.33 | $9.61 | 128,100 | — | — |
| 1989-10-18 | $9.50 | $9.78 | 31,200 | — | — |
| 1989-10-17 | $9.13 | $9.40 | 19,800 | — | — |
| 1989-10-16 | $9.00 | $9.22 | 59,100 | — | — |
| 1989-10-13 | $9.17 | $9.39 | 57,600 | — | — |
| 1989-10-12 | $9.42 | $9.64 | 321,000 | — | — |
| 1989-10-11 | $9.25 | $9.47 | 41,700 | — | — |
| 1989-10-10 | $9.25 | $9.47 | 79,200 | — | — |
| 1989-10-09 | $9.83 | $10.07 | 64,800 | — | — |
| 1989-10-06 | $9.83 | $10.07 | 2,700 | — | — |
| 1989-10-05 | $9.83 | $10.07 | 51,600 | — | — |
| 1989-10-04 | $9.83 | $10.07 | 1,800 | — | — |
| 1989-10-03 | $10.00 | $10.24 | 3,900 | — | — |
| 1989-10-02 | $10.00 | $10.24 | 35,400 | — | — |
| 1989-09-29 | $9.88 | $10.11 | 39,300 | — | — |
| 1989-09-28 | $9.83 | $10.07 | 2,100 | — | — |
| 1989-09-27 | $10.00 | $10.24 | 6,900 | — | — |
| 1989-09-26 | $9.88 | $10.11 | 46,800 | — | — |
| 1989-09-25 | $10.08 | $10.32 | 20,700 | — | — |
| 1989-09-22 | $10.21 | $10.45 | 3,300 | — | — |
| 1989-09-21 | $10.33 | $10.58 | 6,600 | — | — |
| 1989-09-20 | $10.33 | $10.58 | 29,100 | — | — |
| 1989-09-19 | $10.42 | $10.67 | 10,800 | — | — |
| 1989-09-18 | $10.42 | $10.67 | 2,700 | — | — |
| 1989-09-15 | $10.58 | $10.84 | 18,600 | — | — |
| 1989-09-14 | $10.50 | $10.75 | 15,000 | — | — |
| 1989-09-13 | $10.58 | $10.84 | 5,100 | — | — |
| 1989-09-12 | $10.58 | $10.84 | 17,700 | — | — |
| 1989-09-11 | $10.58 | $10.84 | 2,100 | — | — |
| 1989-09-08 | $10.83 | $11.09 | 1,500 | — | — |
| 1989-09-07 | $10.83 | $11.09 | 10,200 | — | — |
| 1989-09-06 | $10.58 | $10.84 | 17,400 | — | — |
| 1989-09-05 | $10.75 | $11.01 | 14,700 | — | — |
| 1989-09-01 | $10.75 | $11.01 | 40,800 | — | — |
| 1989-08-31 | $10.75 | $11.01 | 146,700 | — | — |
| 1989-08-30 | $10.67 | $10.92 | 3,900 | — | — |
| 1989-08-29 | $10.50 | $10.75 | 52,500 | — | — |
| 1989-08-28 | $10.50 | $10.75 | 2,700 | — | — |
| 1989-08-25 | $10.58 | $10.84 | 28,800 | — | — |
| 1989-08-24 | $10.58 | $10.84 | 66,900 | — | — |
| 1989-08-23 | $10.50 | $10.75 | 132,300 | — | — |
| 1989-08-22 | $10.42 | $10.67 | 26,700 | — | — |
| 1989-08-21 | $10.67 | $10.92 | 29,400 | — | — |
| 1989-08-18 | $10.67 | $10.92 | 38,700 | — | — |
| 1989-08-17 | $10.67 | $10.92 | 900 | — | — |
| 1989-08-16 | $10.33 | $10.58 | 4,500 | — | — |
| 1989-08-15 | $10.33 | $10.58 | 4,200 | — | — |
| 1989-08-14 | $10.50 | $10.75 | 4,500 | — | — |
| 1989-08-11 | $10.25 | $10.50 | 39,000 | — | — |
| 1989-08-10 | $10.17 | $10.41 | 55,500 | — | — |
| 1989-08-09 | $10.17 | $10.41 | 108,300 | — | — |
| 1989-08-08 | $10.75 | $11.01 | 110,100 | — | — |
| 1989-08-07 | $11.17 | $11.43 | 23,700 | — | — |
| 1989-08-04 | $11.00 | $11.26 | 118,500 | — | — |
| 1989-08-03 | $11.08 | $11.35 | 151,500 | — | — |
| 1989-08-02 | $10.58 | $10.84 | 34,200 | — | — |
| 1989-08-01 | $10.33 | $10.58 | 25,500 | — | — |
| 1989-07-31 | $10.17 | $10.41 | 38,100 | — | — |
| 1989-07-28 | $10.33 | $10.58 | 223,500 | — | — |
| 1989-07-27 | $10.08 | $10.32 | 89,100 | — | — |
| 1989-07-26 | $9.75 | $9.98 | 82,800 | — | — |
| 1989-07-25 | $9.58 | $9.81 | 5,700 | — | — |
| 1989-07-24 | $9.58 | $9.81 | 52,200 | — | — |
| 1989-07-21 | $9.58 | $9.81 | 35,700 | — | — |
| 1989-07-20 | $9.50 | $9.73 | 25,500 | — | — |
| 1989-07-19 | $9.42 | $9.64 | 42,900 | — | — |
| 1989-07-18 | $9.21 | $9.43 | 2,100 | — | — |
| 1989-07-17 | $9.38 | $9.60 | 3,300 | — | — |
| 1989-07-14 | $9.21 | $9.43 | 147,900 | — | — |
| 1989-07-13 | $9.21 | $9.43 | 450,300 | — | — |
| 1989-07-12 | $9.21 | $9.43 | 122,700 | — | — |
| 1989-07-11 | $9.08 | $9.30 | 3,300 | — | — |
| 1989-07-10 | $9.08 | $9.30 | 20,700 | — | — |
| 1989-07-07 | $9.17 | $9.33 | 1,500 | — | — |
| 1989-07-06 | $9.00 | $9.17 | 24,900 | — | — |
| 1989-07-05 | $8.96 | $9.12 | 3,600 | — | — |
| 1989-07-03 | $8.96 | $9.12 | 3,600 | — | — |
| 1989-06-30 | $8.96 | $9.12 | 31,200 | — | — |
| 1989-06-29 | $9.08 | $9.25 | 63,900 | — | — |
| 1989-06-28 | $9.13 | $9.29 | 213,000 | — | — |
| 1989-06-27 | $9.08 | $9.25 | 23,700 | — | — |
| 1989-06-26 | $8.88 | $9.04 | 300 | — | — |
| 1989-06-23 | $8.83 | $9.00 | 0 | — | — |
| 1989-06-22 | $8.83 | $9.00 | 24,900 | — | — |
| 1989-06-21 | $8.88 | $9.04 | 35,400 | — | — |
| 1989-06-20 | $9.17 | $9.33 | 25,500 | — | — |
| 1989-06-19 | $9.17 | $9.33 | 51,900 | — | — |
| 1989-06-16 | $9.21 | $9.38 | 6,000 | — | — |
| 1989-06-15 | $9.21 | $9.38 | 5,700 | — | — |
| 1989-06-14 | $9.25 | $9.42 | 17,100 | — | — |
| 1989-06-13 | $9.25 | $9.42 | 13,500 | — | — |
| 1989-06-12 | $9.17 | $9.33 | 5,100 | — | — |
| 1989-06-09 | $9.25 | $9.42 | 9,900 | — | — |
| 1989-06-08 | $9.17 | $9.33 | 25,500 | — | — |
| 1989-06-07 | $9.00 | $9.17 | 69,600 | — | — |
| 1989-06-06 | $9.08 | $9.25 | 67,200 | — | — |
| 1989-06-05 | $9.00 | $9.17 | 39,900 | — | — |
| 1989-06-02 | $9.21 | $9.38 | 39,000 | — | — |
| 1989-06-01 | $9.04 | $9.21 | 82,200 | — | — |
| 1989-05-31 | $8.58 | $8.74 | 14,100 | — | — |
| 1989-05-30 | $8.71 | $8.87 | 43,800 | — | — |
| 1989-05-26 | $8.46 | $8.61 | 181,800 | — | — |
| 1989-05-25 | $8.42 | $8.57 | 39,900 | — | — |
| 1989-05-24 | $8.33 | $8.49 | 51,000 | — | — |
| 1989-05-23 | $8.21 | $8.36 | 42,600 | — | — |
| 1989-05-22 | $8.13 | $8.27 | 33,000 | — | — |
| 1989-05-19 | $8.04 | $8.19 | 15,300 | — | — |
| 1989-05-18 | $8.08 | $8.23 | 16,800 | — | — |
| 1989-05-17 | $8.00 | $8.15 | 55,500 | — | — |
| 1989-05-16 | $8.08 | $8.23 | 32,700 | — | — |
| 1989-05-15 | $8.17 | $8.32 | 6,000 | — | — |
| 1989-05-12 | $8.25 | $8.40 | 14,400 | — | — |
| 1989-05-11 | $8.33 | $8.49 | 13,500 | — | — |
| 1989-05-10 | $8.33 | $8.49 | 900 | — | — |
| 1989-05-09 | $8.33 | $8.49 | 2,400 | — | — |
| 1989-05-08 | $8.42 | $8.57 | 45,300 | — | — |
| 1989-05-05 | $8.38 | $8.53 | 52,800 | — | — |
| 1989-05-04 | $8.17 | $8.32 | 78,000 | — | — |
| 1989-05-03 | $8.50 | $8.66 | 18,000 | — | — |
| 1989-05-02 | $8.54 | $8.70 | 5,100 | — | — |
| 1989-05-01 | $8.54 | $8.70 | 56,100 | — | — |
| 1989-04-28 | $8.46 | $8.61 | 59,100 | — | — |
| 1989-04-27 | $8.50 | $8.66 | 6,900 | — | — |
| 1989-04-26 | $8.46 | $8.61 | 9,000 | — | — |
| 1989-04-25 | $8.46 | $8.61 | 3,900 | — | — |
| 1989-04-24 | $8.46 | $8.61 | 2,400 | — | — |
| 1989-04-21 | $8.54 | $8.70 | 19,200 | — | — |
| 1989-04-20 | $8.38 | $8.53 | 27,600 | — | — |
| 1989-04-19 | $8.46 | $8.61 | 44,700 | — | — |
| 1989-04-18 | $8.38 | $8.53 | 16,500 | — | — |
| 1989-04-17 | $8.33 | $8.49 | 31,800 | — | — |
| 1989-04-14 | $8.38 | $8.53 | 18,900 | — | — |
| 1989-04-13 | $8.33 | $8.49 | 10,500 | — | — |
| 1989-04-12 | $8.29 | $8.44 | 22,500 | — | — |
| 1989-04-11 | $8.38 | $8.53 | 8,400 | — | — |
| 1989-04-10 | $8.38 | $8.53 | 58,500 | — | — |
| 1989-04-07 | $8.33 | $8.44 | 35,100 | — | — |
| 1989-04-06 | $8.38 | $8.48 | 50,400 | — | — |
| 1989-04-05 | $8.29 | $8.39 | 17,400 | — | — |
| 1989-04-04 | $8.42 | $8.52 | 12,600 | — | — |
| 1989-04-03 | $8.38 | $8.48 | 25,200 | — | — |
| 1989-03-31 | $8.29 | $8.39 | 3,000 | — | — |
| 1989-03-30 | $8.38 | $8.48 | 15,900 | — | — |
| 1989-03-29 | $8.42 | $8.52 | 43,200 | — | — |
| 1989-03-28 | $8.21 | $8.31 | 50,700 | — | — |
| 1989-03-27 | $8.17 | $8.27 | 600 | — | — |
| 1989-03-23 | $8.17 | $8.27 | 9,600 | — | — |
| 1989-03-22 | $8.13 | $8.22 | 96,300 | — | — |
| 1989-03-21 | $8.08 | $8.18 | 21,900 | — | — |
| 1989-03-20 | $8.17 | $8.27 | 21,300 | — | — |
| 1989-03-17 | $8.25 | $8.35 | 26,400 | — | — |
| 1989-03-16 | $8.29 | $8.39 | 26,100 | — | — |
| 1989-03-15 | $8.42 | $8.52 | 20,100 | — | — |
| 1989-03-14 | $8.29 | $8.39 | 9,300 | — | — |
| 1989-03-13 | $8.42 | $8.52 | 16,800 | — | — |
| 1989-03-10 | $8.42 | $8.52 | 104,400 | — | — |
| 1989-03-09 | $8.67 | $8.77 | 67,500 | — | — |
| 1989-03-08 | $8.54 | $8.65 | 60,600 | — | — |
| 1989-03-07 | $8.42 | $8.52 | 53,700 | — | — |
| 1989-03-06 | $8.50 | $8.60 | 24,000 | — | — |
| 1989-03-03 | $8.33 | $8.44 | 147,600 | — | — |
| 1989-03-02 | $8.13 | $8.22 | 134,700 | — | — |
| 1989-03-01 | $8.04 | $8.14 | 262,200 | — | — |
| 1989-02-28 | $7.92 | $8.01 | 83,100 | — | — |
| 1989-02-27 | $7.63 | $7.72 | 10,200 | — | — |
| 1989-02-24 | $7.54 | $7.63 | 36,300 | — | — |
| 1989-02-23 | $7.71 | $7.80 | 28,500 | — | — |
| 1989-02-22 | $7.79 | $7.89 | 49,500 | — | — |
| 1989-02-21 | $7.92 | $8.01 | 48,000 | — | — |
| 1989-02-17 | $8.08 | $8.18 | 16,800 | — | — |
| 1989-02-16 | $8.17 | $8.27 | 25,500 | — | — |
| 1989-02-15 | $8.33 | $8.44 | 13,500 | — | — |
| 1989-02-14 | $8.25 | $8.35 | 148,200 | — | — |
| 1989-02-13 | $7.92 | $8.01 | 86,100 | — | — |
| 1989-02-10 | $7.83 | $7.93 | 88,500 | — | — |
| 1989-02-09 | $7.83 | $7.93 | 51,600 | — | — |
| 1989-02-08 | $7.92 | $8.01 | 30,000 | — | — |
| 1989-02-07 | $7.92 | $8.01 | 72,300 | — | — |
| 1989-02-06 | $7.88 | $7.97 | 98,400 | — | — |
| 1989-02-03 | $7.88 | $7.97 | 258,000 | — | — |
| 1989-02-02 | $8.21 | $8.31 | 8,700 | — | — |
| 1989-02-01 | $8.21 | $8.31 | 70,500 | — | — |
| 1989-01-31 | $8.13 | $8.22 | 36,000 | — | — |
| 1989-01-30 | $7.96 | $8.06 | 55,200 | — | — |
| 1989-01-27 | $7.79 | $7.89 | 43,200 | — | — |
| 1989-01-26 | $7.79 | $7.89 | 51,600 | — | — |
| 1989-01-25 | $7.79 | $7.89 | 40,200 | — | — |
| 1989-01-24 | $7.67 | $7.76 | 139,200 | — | — |
| 1989-01-23 | $7.33 | $7.42 | 117,300 | — | — |
| 1989-01-20 | $7.13 | $7.21 | 99,000 | — | — |
| 1989-01-19 | $7.00 | $7.09 | 42,000 | — | — |
| 1989-01-18 | $7.04 | $7.13 | 40,800 | — | — |
| 1989-01-17 | $6.96 | $7.04 | 2,700 | — | — |
| 1989-01-16 | $7.04 | $7.13 | 21,900 | — | — |
| 1989-01-13 | $6.96 | $7.04 | 29,100 | — | — |
| 1989-01-12 | $7.00 | $7.09 | 14,700 | — | — |
| 1989-01-11 | $6.92 | $7.00 | 14,100 | — | — |
| 1989-01-10 | $6.96 | $7.04 | 60,300 | — | — |
| 1989-01-09 | $7.00 | $7.09 | 58,200 | — | — |
| 1989-01-06 | $7.08 | $7.12 | 88,800 | — | — |
| 1989-01-05 | $6.96 | $6.99 | 228,000 | — | — |
| 1989-01-04 | $6.63 | $6.66 | 30,300 | — | — |
| 1989-01-03 | $6.67 | $6.70 | 37,800 | — | — |