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
- 1982-09-20 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 | $9.44 | $10.30 | 18,800 | — | — |
| 1989-12-28 | $9.38 | $10.23 | 9,200 | — | — |
| 1989-12-27 | $9.31 | $10.16 | 57,200 | — | — |
| 1989-12-26 | $9.25 | $10.09 | 7,200 | — | — |
| 1989-12-22 | $9.25 | $10.09 | 11,400 | — | — |
| 1989-12-21 | $9.38 | $10.23 | 12,200 | — | — |
| 1989-12-20 | $9.31 | $10.16 | 17,800 | — | — |
| 1989-12-19 | $9.25 | $10.09 | 9,000 | — | — |
| 1989-12-18 | $9.38 | $10.23 | 14,600 | — | — |
| 1989-12-15 | $9.38 | $10.23 | 25,800 | — | — |
| 1989-12-14 | $9.38 | $10.23 | 600 | — | — |
| 1989-12-13 | $9.44 | $10.30 | 12,000 | — | — |
| 1989-12-12 | $9.38 | $10.23 | 800 | — | — |
| 1989-12-11 | $9.50 | $10.36 | 800 | — | — |
| 1989-12-08 | $9.38 | $10.23 | 5,600 | — | — |
| 1989-12-07 | $9.50 | $10.36 | 13,800 | — | — |
| 1989-12-06 | $9.38 | $10.23 | 5,800 | — | — |
| 1989-12-05 | $9.50 | $10.36 | 7,400 | — | — |
| 1989-12-04 | $9.50 | $10.36 | 10,200 | — | — |
| 1989-12-01 | $9.50 | $10.36 | 33,600 | — | — |
| 1989-11-30 | $9.50 | $10.36 | 14,600 | — | — |
| 1989-11-29 | $9.50 | $10.36 | 42,000 | — | — |
| 1989-11-28 | $9.38 | $10.23 | 11,000 | — | — |
| 1989-11-27 | $9.38 | $10.23 | 4,800 | — | — |
| 1989-11-24 | $9.50 | $10.36 | 2,000 | — | — |
| 1989-11-22 | $9.38 | $10.23 | 236,400 | — | — |
| 1989-11-21 | $9.38 | $10.23 | 6,200 | — | — |
| 1989-11-20 | $9.44 | $10.21 | 16,800 | — | — |
| 1989-11-17 | $9.38 | $10.15 | 3,800 | — | — |
| 1989-11-16 | $9.38 | $10.15 | 21,400 | — | — |
| 1989-11-15 | $9.50 | $10.28 | 21,400 | — | — |
| 1989-11-14 | $9.50 | $10.28 | 9,200 | — | — |
| 1989-11-13 | $9.50 | $10.28 | 310,400 | — | — |
| 1989-11-10 | $9.50 | $10.28 | 0 | — | — |
| 1989-11-09 | $9.50 | $10.28 | 0 | — | — |
| 1989-11-08 | $9.50 | $10.28 | 24,600 | — | — |
| 1989-11-07 | $9.50 | $10.28 | 4,600 | — | — |
| 1989-11-06 | $9.38 | $10.15 | 2,600 | — | — |
| 1989-11-03 | $9.44 | $10.21 | 10,800 | — | — |
| 1989-11-02 | $9.38 | $10.15 | 10,600 | — | — |
| 1989-11-01 | $9.63 | $10.42 | 8,800 | — | — |
| 1989-10-31 | $9.56 | $10.35 | 61,800 | — | — |
| 1989-10-30 | $9.25 | $10.01 | 7,400 | — | — |
| 1989-10-27 | $9.25 | $10.01 | 226,000 | — | — |
| 1989-10-26 | $9.50 | $10.28 | 15,400 | — | — |
| 1989-10-25 | $9.38 | $10.15 | 32,200 | — | — |
| 1989-10-24 | $9.50 | $10.28 | 8,800 | — | — |
| 1989-10-23 | $9.88 | $10.69 | 325,000 | — | — |
| 1989-10-20 | $9.75 | $10.55 | 446,000 | — | — |
| 1989-10-19 | $9.75 | $10.55 | 9,000 | — | — |
| 1989-10-18 | $9.63 | $10.42 | 116,200 | — | — |
| 1989-10-17 | $9.94 | $10.76 | 385,000 | — | — |
| 1989-10-16 | $10.00 | $10.82 | 232,600 | — | — |
| 1989-10-13 | $10.50 | $11.36 | 17,800 | — | — |
| 1989-10-12 | $10.75 | $11.64 | 7,600 | — | — |
| 1989-10-11 | $10.81 | $11.70 | 1,600 | — | — |
| 1989-10-10 | $10.81 | $11.70 | 24,000 | — | — |
| 1989-10-09 | $11.00 | $11.91 | 11,000 | — | — |
| 1989-10-06 | $11.00 | $11.91 | 31,800 | — | — |
| 1989-10-05 | $10.75 | $11.64 | 104,200 | — | — |
| 1989-10-04 | $10.56 | $11.43 | 25,000 | — | — |
| 1989-10-03 | $10.50 | $11.36 | 450,800 | — | — |
| 1989-10-02 | $10.56 | $11.43 | 35,400 | — | — |
| 1989-09-29 | $10.56 | $11.43 | 475,400 | — | — |
| 1989-09-28 | $10.50 | $11.36 | 2,600 | — | — |
| 1989-09-27 | $10.44 | $11.30 | 148,000 | — | — |
| 1989-09-26 | $10.44 | $11.30 | 25,200 | — | — |
| 1989-09-25 | $10.44 | $11.30 | 14,400 | — | — |
| 1989-09-22 | $10.44 | $11.30 | 148,800 | — | — |
| 1989-09-21 | $10.38 | $11.23 | 57,200 | — | — |
| 1989-09-20 | $10.44 | $11.30 | 16,400 | — | — |
| 1989-09-19 | $10.50 | $11.36 | 7,800 | — | — |
| 1989-09-18 | $10.63 | $11.50 | 23,800 | — | — |
| 1989-09-15 | $10.31 | $11.16 | 30,200 | — | — |
| 1989-09-14 | $10.31 | $11.16 | 6,400 | — | — |
| 1989-09-13 | $10.38 | $11.23 | 7,000 | — | — |
| 1989-09-12 | $10.38 | $11.23 | 10,400 | — | — |
| 1989-09-11 | $10.31 | $11.16 | 37,000 | — | — |
| 1989-09-08 | $10.38 | $11.23 | 15,800 | — | — |
| 1989-09-07 | $10.38 | $11.23 | 13,400 | — | — |
| 1989-09-06 | $10.38 | $11.23 | 33,200 | — | — |
| 1989-09-05 | $10.31 | $11.16 | 3,600 | — | — |
| 1989-09-01 | $10.31 | $11.16 | 6,200 | — | — |
| 1989-08-31 | $10.50 | $11.36 | 5,200 | — | — |
| 1989-08-30 | $10.38 | $11.23 | 18,000 | — | — |
| 1989-08-29 | $10.63 | $11.50 | 31,800 | — | — |
| 1989-08-28 | $10.25 | $11.09 | 24,800 | — | — |
| 1989-08-25 | $10.13 | $10.96 | 400 | — | — |
| 1989-08-24 | $10.13 | $10.96 | 5,800 | — | — |
| 1989-08-23 | $10.00 | $10.82 | 8,000 | — | — |
| 1989-08-22 | $10.13 | $10.88 | 8,000 | — | — |
| 1989-08-21 | $9.88 | $10.61 | 37,400 | — | — |
| 1989-08-18 | $10.13 | $10.88 | 28,000 | — | — |
| 1989-08-17 | $10.13 | $10.88 | 20,800 | — | — |
| 1989-08-16 | $10.13 | $10.88 | 4,600 | — | — |
| 1989-08-15 | $10.13 | $10.88 | 5,200 | — | — |
| 1989-08-14 | $10.25 | $11.01 | 10,400 | — | — |
| 1989-08-11 | $10.13 | $10.88 | 14,800 | — | — |
| 1989-08-10 | $10.38 | $11.15 | 7,400 | — | — |
| 1989-08-09 | $10.25 | $11.01 | 22,200 | — | — |
| 1989-08-08 | $10.13 | $10.88 | 22,200 | — | — |
| 1989-08-07 | $10.00 | $10.74 | 12,200 | — | — |
| 1989-08-04 | $9.88 | $10.61 | 17,600 | — | — |
| 1989-08-03 | $9.88 | $10.61 | 34,800 | — | — |
| 1989-08-02 | $9.75 | $10.47 | 29,800 | — | — |
| 1989-08-01 | $9.75 | $10.47 | 35,000 | — | — |
| 1989-07-31 | $10.00 | $10.74 | 35,800 | — | — |
| 1989-07-28 | $9.63 | $10.34 | 57,800 | — | — |
| 1989-07-27 | $9.50 | $10.21 | 24,800 | — | — |
| 1989-07-26 | $9.25 | $9.94 | 22,000 | — | — |
| 1989-07-25 | $9.25 | $9.94 | 14,600 | — | — |
| 1989-07-24 | $9.25 | $9.94 | 9,600 | — | — |
| 1989-07-21 | $9.38 | $10.07 | 1,400 | — | — |
| 1989-07-20 | $9.25 | $9.94 | 37,000 | — | — |
| 1989-07-19 | $9.25 | $9.94 | 33,200 | — | — |
| 1989-07-18 | $9.75 | $10.47 | 16,000 | — | — |
| 1989-07-17 | $9.63 | $10.34 | 18,000 | — | — |
| 1989-07-14 | $9.56 | $10.27 | 32,800 | — | — |
| 1989-07-13 | $9.56 | $10.27 | 6,400 | — | — |
| 1989-07-12 | $9.56 | $10.27 | 7,400 | — | — |
| 1989-07-11 | $9.50 | $10.21 | 71,000 | — | — |
| 1989-07-10 | $9.56 | $10.27 | 42,600 | — | — |
| 1989-07-07 | $9.38 | $10.07 | 40,000 | — | — |
| 1989-07-06 | $9.38 | $10.07 | 11,000 | — | — |
| 1989-07-05 | $9.63 | $10.34 | 67,800 | — | — |
| 1989-07-03 | $9.63 | $10.34 | 3,800 | — | — |
| 1989-06-30 | $9.56 | $10.27 | 139,000 | — | — |
| 1989-06-29 | $9.50 | $10.21 | 26,600 | — | — |
| 1989-06-28 | $9.56 | $10.27 | 39,200 | — | — |
| 1989-06-27 | $9.63 | $10.34 | 236,200 | — | — |
| 1989-06-26 | $9.50 | $10.21 | 74,200 | — | — |
| 1989-06-23 | $9.38 | $10.07 | 21,400 | — | — |
| 1989-06-22 | $9.44 | $10.14 | 33,600 | — | — |
| 1989-06-21 | $9.31 | $10.00 | 2,800 | — | — |
| 1989-06-20 | $9.50 | $10.21 | 14,200 | — | — |
| 1989-06-19 | $9.50 | $10.21 | 5,600 | — | — |
| 1989-06-16 | $9.50 | $10.21 | 51,800 | — | — |
| 1989-06-15 | $9.44 | $10.14 | 49,600 | — | — |
| 1989-06-14 | $9.75 | $10.47 | 62,000 | — | — |
| 1989-06-13 | $9.88 | $10.61 | 70,800 | — | — |
| 1989-06-12 | $10.13 | $10.88 | 16,400 | — | — |
| 1989-06-09 | $10.13 | $10.88 | 25,000 | — | — |
| 1989-06-08 | $10.00 | $10.74 | 10,200 | — | — |
| 1989-06-07 | $10.25 | $11.01 | 58,000 | — | — |
| 1989-06-06 | $9.88 | $10.61 | 10,400 | — | — |
| 1989-06-05 | $10.00 | $10.74 | 27,600 | — | — |
| 1989-06-02 | $10.00 | $10.74 | 5,000 | — | — |
| 1989-06-01 | $10.00 | $10.74 | 10,600 | — | — |
| 1989-05-31 | $9.75 | $10.47 | 9,400 | — | — |
| 1989-05-30 | $9.75 | $10.47 | 9,800 | — | — |
| 1989-05-26 | $9.75 | $10.47 | 12,200 | — | — |
| 1989-05-25 | $9.75 | $10.47 | 4,600 | — | — |
| 1989-05-24 | $9.63 | $10.34 | 9,200 | — | — |
| 1989-05-23 | $9.63 | $10.26 | 1,400 | — | — |
| 1989-05-22 | $9.88 | $10.53 | 20,000 | — | — |
| 1989-05-19 | $9.75 | $10.39 | 18,600 | — | — |
| 1989-05-18 | $9.63 | $10.26 | 1,200 | — | — |
| 1989-05-17 | $9.75 | $10.39 | 33,600 | — | — |
| 1989-05-16 | $9.75 | $10.39 | 136,200 | — | — |
| 1989-05-15 | $9.88 | $10.53 | 41,400 | — | — |
| 1989-05-12 | $9.63 | $10.26 | 35,600 | — | — |
| 1989-05-11 | $9.63 | $10.26 | 121,800 | — | — |
| 1989-05-10 | $9.69 | $10.33 | 101,600 | — | — |
| 1989-05-09 | $9.50 | $10.13 | 92,200 | — | — |
| 1989-05-08 | $9.25 | $9.86 | 60,000 | — | — |
| 1989-05-05 | $9.19 | $9.79 | 71,600 | — | — |
| 1989-05-04 | $8.88 | $9.46 | 24,600 | — | — |
| 1989-05-03 | $9.00 | $9.59 | 18,200 | — | — |
| 1989-05-02 | $8.88 | $9.46 | 41,800 | — | — |
| 1989-05-01 | $8.88 | $9.46 | 21,400 | — | — |
| 1989-04-28 | $9.00 | $9.59 | 50,200 | — | — |
| 1989-04-27 | $9.00 | $9.59 | 20,200 | — | — |
| 1989-04-26 | $8.88 | $9.46 | 30,600 | — | — |
| 1989-04-25 | $9.13 | $9.73 | 18,600 | — | — |
| 1989-04-24 | $9.06 | $9.66 | 100,000 | — | — |
| 1989-04-21 | $8.88 | $9.46 | 214,400 | — | — |
| 1989-04-20 | $8.88 | $9.46 | 77,000 | — | — |
| 1989-04-19 | $8.88 | $9.46 | 6,800 | — | — |
| 1989-04-18 | $8.75 | $9.33 | 14,600 | — | — |
| 1989-04-17 | $8.88 | $9.46 | 20,600 | — | — |
| 1989-04-14 | $8.94 | $9.53 | 18,400 | — | — |
| 1989-04-13 | $8.88 | $9.46 | 2,400 | — | — |
| 1989-04-12 | $8.88 | $9.46 | 67,600 | — | — |
| 1989-04-11 | $8.88 | $9.46 | 77,000 | — | — |
| 1989-04-10 | $8.88 | $9.46 | 35,200 | — | — |
| 1989-04-07 | $8.94 | $9.53 | 87,600 | — | — |
| 1989-04-06 | $8.75 | $9.33 | 1,600 | — | — |
| 1989-04-05 | $8.88 | $9.46 | 78,200 | — | — |
| 1989-04-04 | $8.75 | $9.33 | 30,600 | — | — |
| 1989-04-03 | $8.81 | $9.39 | 166,400 | — | — |
| 1989-03-31 | $8.75 | $9.33 | 9,200 | — | — |
| 1989-03-30 | $8.75 | $9.33 | 8,400 | — | — |
| 1989-03-29 | $8.81 | $9.39 | 250,600 | — | — |
| 1989-03-28 | $8.81 | $9.39 | 34,400 | — | — |
| 1989-03-27 | $8.75 | $9.33 | 51,200 | — | — |
| 1989-03-23 | $8.75 | $9.33 | 55,400 | — | — |
| 1989-03-22 | $8.75 | $9.33 | 10,800 | — | — |
| 1989-03-21 | $8.88 | $9.46 | 14,600 | — | — |
| 1989-03-20 | $8.94 | $9.53 | 55,400 | — | — |
| 1989-03-17 | $8.88 | $9.46 | 41,000 | — | — |
| 1989-03-16 | $9.00 | $9.59 | 13,000 | — | — |
| 1989-03-15 | $8.88 | $9.46 | 11,600 | — | — |
| 1989-03-14 | $9.00 | $9.59 | 7,000 | — | — |
| 1989-03-13 | $8.88 | $9.46 | 19,000 | — | — |
| 1989-03-10 | $8.75 | $9.33 | 46,600 | — | — |
| 1989-03-09 | $8.75 | $9.33 | 13,600 | — | — |
| 1989-03-08 | $8.88 | $9.46 | 65,400 | — | — |
| 1989-03-07 | $8.75 | $9.33 | 51,800 | — | — |
| 1989-03-06 | $8.88 | $9.46 | 12,000 | — | — |
| 1989-03-03 | $8.75 | $9.33 | 103,400 | — | — |
| 1989-03-02 | $8.88 | $9.46 | 26,000 | — | — |
| 1989-03-01 | $8.75 | $9.33 | 0 | — | — |
| 1989-02-28 | $8.75 | $9.33 | 23,800 | — | — |
| 1989-02-27 | $8.63 | $9.19 | 76,800 | — | — |
| 1989-02-24 | $8.63 | $9.19 | 97,400 | — | — |
| 1989-02-23 | $8.75 | $9.33 | 6,000 | — | — |
| 1989-02-22 | $8.50 | $9.06 | 53,600 | — | — |
| 1989-02-21 | $8.75 | $9.33 | 18,400 | — | — |
| 1989-02-17 | $8.81 | $9.32 | 74,200 | — | — |
| 1989-02-16 | $8.81 | $9.32 | 65,800 | — | — |
| 1989-02-15 | $8.75 | $9.26 | 113,200 | — | — |
| 1989-02-14 | $8.75 | $9.26 | 35,200 | — | — |
| 1989-02-13 | $8.56 | $9.06 | 32,200 | — | — |
| 1989-02-10 | $8.63 | $9.13 | 177,200 | — | — |
| 1989-02-09 | $8.25 | $8.73 | 103,200 | — | — |
| 1989-02-08 | $8.25 | $8.73 | 22,800 | — | — |
| 1989-02-07 | $8.25 | $8.73 | 159,000 | — | — |
| 1989-02-06 | $8.13 | $8.60 | 29,000 | — | — |
| 1989-02-03 | $8.13 | $8.60 | 193,000 | — | — |
| 1989-02-02 | $8.13 | $8.60 | 12,600 | — | — |
| 1989-02-01 | $8.25 | $8.73 | 93,000 | — | — |
| 1989-01-31 | $7.88 | $8.33 | 215,400 | — | — |
| 1989-01-30 | $7.88 | $8.33 | 11,000 | — | — |
| 1989-01-27 | $7.88 | $8.33 | 129,200 | — | — |
| 1989-01-26 | $8.06 | $8.53 | 5,600 | — | — |
| 1989-01-25 | $8.13 | $8.60 | 93,000 | — | — |
| 1989-01-24 | $8.00 | $8.46 | 40,000 | — | — |
| 1989-01-23 | $8.00 | $8.46 | 24,200 | — | — |
| 1989-01-20 | $7.88 | $8.33 | 360,000 | — | — |
| 1989-01-19 | $7.75 | $8.20 | 117,800 | — | — |
| 1989-01-18 | $7.88 | $8.33 | 45,400 | — | — |
| 1989-01-17 | $7.94 | $8.40 | 4,000 | — | — |
| 1989-01-16 | $7.88 | $8.33 | 21,200 | — | — |
| 1989-01-13 | $8.00 | $8.46 | 19,400 | — | — |
| 1989-01-12 | $8.13 | $8.60 | 42,400 | — | — |
| 1989-01-11 | $7.88 | $8.33 | 17,600 | — | — |
| 1989-01-10 | $7.88 | $8.33 | 13,000 | — | — |
| 1989-01-09 | $7.88 | $8.33 | 8,000 | — | — |
| 1989-01-06 | $8.00 | $8.46 | 79,600 | — | — |
| 1989-01-05 | $7.88 | $8.33 | 183,200 | — | — |
| 1989-01-04 | $7.75 | $8.20 | 3,400 | — | — |
| 1989-01-03 | $7.75 | $8.20 | 40,600 | — | — |