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
- 1988-10-24 to 2026-09-03
- 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 | $8.25 | $9.27 | 24,200 | — | — |
| 1989-12-28 | $8.38 | $9.41 | 18,000 | — | — |
| 1989-12-27 | $8.38 | $9.41 | 22,900 | — | — |
| 1989-12-26 | $8.25 | $9.27 | 17,300 | — | — |
| 1989-12-22 | $8.13 | $9.13 | 14,900 | — | — |
| 1989-12-21 | $8.25 | $9.01 | 41,900 | — | — |
| 1989-12-20 | $8.38 | $9.15 | 13,100 | — | — |
| 1989-12-19 | $8.50 | $9.29 | 25,300 | — | — |
| 1989-12-18 | $8.63 | $9.42 | 25,200 | — | — |
| 1989-12-15 | $8.63 | $9.42 | 8,100 | — | — |
| 1989-12-14 | $8.63 | $9.42 | 23,100 | — | — |
| 1989-12-13 | $8.63 | $9.42 | 17,900 | — | — |
| 1989-12-12 | $8.63 | $9.42 | 12,200 | — | — |
| 1989-12-11 | $8.75 | $9.56 | 12,800 | — | — |
| 1989-12-08 | $8.75 | $9.56 | 6,600 | — | — |
| 1989-12-07 | $8.88 | $9.70 | 7,700 | — | — |
| 1989-12-06 | $8.75 | $9.56 | 10,700 | — | — |
| 1989-12-05 | $8.88 | $9.70 | 10,600 | — | — |
| 1989-12-04 | $8.75 | $9.56 | 83,800 | — | — |
| 1989-12-01 | $8.88 | $9.70 | 24,000 | — | — |
| 1989-11-30 | $8.88 | $9.70 | 7,700 | — | — |
| 1989-11-29 | $8.75 | $9.56 | 20,600 | — | — |
| 1989-11-28 | $8.75 | $9.56 | 23,900 | — | — |
| 1989-11-27 | $8.75 | $9.56 | 7,500 | — | — |
| 1989-11-24 | $8.88 | $9.70 | 2,500 | — | — |
| 1989-11-22 | $8.75 | $9.56 | 10,600 | — | — |
| 1989-11-21 | $8.88 | $9.70 | 19,900 | — | — |
| 1989-11-20 | $8.75 | $9.56 | 31,800 | — | — |
| 1989-11-17 | $8.63 | $9.42 | 14,600 | — | — |
| 1989-11-16 | $8.63 | $9.42 | 15,000 | — | — |
| 1989-11-15 | $8.63 | $9.42 | 14,600 | — | — |
| 1989-11-14 | $8.63 | $9.42 | 9,400 | — | — |
| 1989-11-13 | $8.50 | $9.29 | 6,600 | — | — |
| 1989-11-10 | $8.50 | $9.29 | 7,900 | — | — |
| 1989-11-09 | $8.63 | $9.42 | 13,100 | — | — |
| 1989-11-08 | $8.50 | $9.29 | 25,100 | — | — |
| 1989-11-07 | $8.38 | $9.15 | 20,400 | — | — |
| 1989-11-06 | $8.38 | $9.15 | 12,900 | — | — |
| 1989-11-03 | $8.38 | $9.15 | 16,700 | — | — |
| 1989-11-02 | $8.50 | $9.29 | 12,300 | — | — |
| 1989-11-01 | $8.50 | $9.29 | 11,100 | — | — |
| 1989-10-31 | $8.63 | $9.42 | 13,200 | — | — |
| 1989-10-30 | $8.38 | $9.15 | 13,600 | — | — |
| 1989-10-27 | $8.25 | $9.01 | 22,300 | — | — |
| 1989-10-26 | $8.75 | $9.32 | 4,800 | — | — |
| 1989-10-25 | $8.75 | $9.32 | 12,300 | — | — |
| 1989-10-24 | $8.88 | $9.45 | 11,800 | — | — |
| 1989-10-23 | $8.88 | $9.45 | 11,200 | — | — |
| 1989-10-20 | $8.88 | $9.45 | 10,200 | — | — |
| 1989-10-19 | $8.88 | $9.45 | 22,900 | — | — |
| 1989-10-18 | $8.88 | $9.45 | 11,600 | — | — |
| 1989-10-17 | $8.63 | $9.19 | 11,000 | — | — |
| 1989-10-16 | $8.75 | $9.32 | 19,400 | — | — |
| 1989-10-13 | $8.88 | $9.45 | 15,800 | — | — |
| 1989-10-12 | $8.75 | $9.32 | 15,700 | — | — |
| 1989-10-11 | $8.88 | $9.45 | 9,200 | — | — |
| 1989-10-10 | $8.88 | $9.45 | 20,400 | — | — |
| 1989-10-09 | $8.88 | $9.45 | 12,600 | — | — |
| 1989-10-06 | $8.88 | $9.45 | 6,000 | — | — |
| 1989-10-05 | $9.00 | $9.59 | 12,000 | — | — |
| 1989-10-04 | $9.00 | $9.59 | 13,900 | — | — |
| 1989-10-03 | $9.00 | $9.59 | 18,200 | — | — |
| 1989-10-02 | $8.88 | $9.45 | 22,400 | — | — |
| 1989-09-29 | $8.63 | $9.19 | 9,500 | — | — |
| 1989-09-28 | $8.63 | $9.19 | 12,100 | — | — |
| 1989-09-27 | $8.75 | $9.32 | 10,300 | — | — |
| 1989-09-26 | $8.75 | $9.32 | 12,100 | — | — |
| 1989-09-25 | $8.63 | $9.19 | 24,900 | — | — |
| 1989-09-22 | $8.63 | $9.19 | 14,300 | — | — |
| 1989-09-21 | $8.75 | $9.32 | 9,300 | — | — |
| 1989-09-20 | $8.75 | $9.32 | 21,000 | — | — |
| 1989-09-19 | $8.63 | $9.19 | 33,100 | — | — |
| 1989-09-18 | $8.75 | $9.32 | 16,100 | — | — |
| 1989-09-15 | $8.75 | $9.32 | 10,500 | — | — |
| 1989-09-14 | $8.75 | $9.32 | 6,000 | — | — |
| 1989-09-13 | $8.75 | $9.32 | 8,100 | — | — |
| 1989-09-12 | $8.75 | $9.32 | 5,600 | — | — |
| 1989-09-11 | $8.88 | $9.45 | 10,200 | — | — |
| 1989-09-08 | $8.88 | $9.45 | 15,000 | — | — |
| 1989-09-07 | $8.88 | $9.45 | 10,100 | — | — |
| 1989-09-06 | $8.88 | $9.45 | 5,300 | — | — |
| 1989-09-05 | $8.75 | $9.32 | 5,200 | — | — |
| 1989-09-01 | $8.75 | $9.32 | 15,500 | — | — |
| 1989-08-31 | $8.75 | $9.32 | 22,500 | — | — |
| 1989-08-30 | $8.88 | $9.45 | 14,100 | — | — |
| 1989-08-29 | $9.00 | $9.59 | 12,300 | — | — |
| 1989-08-28 | $9.00 | $9.59 | 7,600 | — | — |
| 1989-08-25 | $8.88 | $9.45 | 8,200 | — | — |
| 1989-08-24 | $8.88 | $9.45 | 12,500 | — | — |
| 1989-08-23 | $8.88 | $9.45 | 8,100 | — | — |
| 1989-08-22 | $9.00 | $9.59 | 14,200 | — | — |
| 1989-08-21 | $8.88 | $9.45 | 45,200 | — | — |
| 1989-08-18 | $9.00 | $9.59 | 24,200 | — | — |
| 1989-08-17 | $9.00 | $9.59 | 35,200 | — | — |
| 1989-08-16 | $8.88 | $9.45 | 21,100 | — | — |
| 1989-08-15 | $9.00 | $9.59 | 16,000 | — | — |
| 1989-08-14 | $8.88 | $9.45 | 2,800 | — | — |
| 1989-08-11 | $8.88 | $9.45 | 12,200 | — | — |
| 1989-08-10 | $9.00 | $9.59 | 8,700 | — | — |
| 1989-08-09 | $9.00 | $9.59 | 13,300 | — | — |
| 1989-08-08 | $9.00 | $9.59 | 13,100 | — | — |
| 1989-08-07 | $9.00 | $9.59 | 14,700 | — | — |
| 1989-08-04 | $9.00 | $9.59 | 45,300 | — | — |
| 1989-08-03 | $8.88 | $9.45 | 25,800 | — | — |
| 1989-08-02 | $8.75 | $9.32 | 7,400 | — | — |
| 1989-08-01 | $8.88 | $9.45 | 22,100 | — | — |
| 1989-07-31 | $8.88 | $9.45 | 2,900 | — | — |
| 1989-07-28 | $8.75 | $9.32 | 12,100 | — | — |
| 1989-07-27 | $8.88 | $9.45 | 31,200 | — | — |
| 1989-07-26 | $9.00 | $9.59 | 7,400 | — | — |
| 1989-07-25 | $8.88 | $9.45 | 13,800 | — | — |
| 1989-07-24 | $9.00 | $9.35 | 12,600 | — | — |
| 1989-07-21 | $9.00 | $9.35 | 31,600 | — | — |
| 1989-07-20 | $9.13 | $9.48 | 21,700 | — | — |
| 1989-07-19 | $9.13 | $9.48 | 13,300 | — | — |
| 1989-07-18 | $9.00 | $9.35 | 17,300 | — | — |
| 1989-07-17 | $9.13 | $9.48 | 5,500 | — | — |
| 1989-07-14 | $8.88 | $9.22 | 19,400 | — | — |
| 1989-07-13 | $9.00 | $9.35 | 30,300 | — | — |
| 1989-07-12 | $8.88 | $9.22 | 7,800 | — | — |
| 1989-07-11 | $8.88 | $9.22 | 31,800 | — | — |
| 1989-07-10 | $8.88 | $9.22 | 14,200 | — | — |
| 1989-07-07 | $9.00 | $9.35 | 19,300 | — | — |
| 1989-07-06 | $8.75 | $9.09 | 15,000 | — | — |
| 1989-07-05 | $8.75 | $9.09 | 7,400 | — | — |
| 1989-07-03 | $8.75 | $9.09 | 11,000 | — | — |
| 1989-06-30 | $8.88 | $9.22 | 10,000 | — | — |
| 1989-06-29 | $8.75 | $9.09 | 6,900 | — | — |
| 1989-06-28 | $8.88 | $9.22 | 13,500 | — | — |
| 1989-06-27 | $8.88 | $9.22 | 13,700 | — | — |
| 1989-06-26 | $8.75 | $9.09 | 21,600 | — | — |
| 1989-06-23 | $8.88 | $9.22 | 9,400 | — | — |
| 1989-06-22 | $8.88 | $9.22 | 19,600 | — | — |
| 1989-06-21 | $8.88 | $9.22 | 9,500 | — | — |
| 1989-06-20 | $8.88 | $9.22 | 5,900 | — | — |
| 1989-06-19 | $8.88 | $9.22 | 6,900 | — | — |
| 1989-06-16 | $9.00 | $9.35 | 13,900 | — | — |
| 1989-06-15 | $8.88 | $9.22 | 9,900 | — | — |
| 1989-06-14 | $9.00 | $9.35 | 24,900 | — | — |
| 1989-06-13 | $9.00 | $9.35 | 30,900 | — | — |
| 1989-06-12 | $9.00 | $9.35 | 7,700 | — | — |
| 1989-06-09 | $9.00 | $9.35 | 9,400 | — | — |
| 1989-06-08 | $9.00 | $9.35 | 12,200 | — | — |
| 1989-06-07 | $9.00 | $9.35 | 10,600 | — | — |
| 1989-06-06 | $9.13 | $9.48 | 8,200 | — | — |
| 1989-06-05 | $9.13 | $9.48 | 12,400 | — | — |
| 1989-06-02 | $9.00 | $9.35 | 14,300 | — | — |
| 1989-06-01 | $9.13 | $9.48 | 7,300 | — | — |
| 1989-05-31 | $9.13 | $9.48 | 8,700 | — | — |
| 1989-05-30 | $9.13 | $9.48 | 2,700 | — | — |
| 1989-05-26 | $9.13 | $9.48 | 6,700 | — | — |
| 1989-05-25 | $9.13 | $9.48 | 4,100 | — | — |
| 1989-05-24 | $9.13 | $9.48 | 5,800 | — | — |
| 1989-05-23 | $9.00 | $9.35 | 29,500 | — | — |
| 1989-05-22 | $9.00 | $9.35 | 31,900 | — | — |
| 1989-05-19 | $8.88 | $9.22 | 13,000 | — | — |
| 1989-05-18 | $8.88 | $9.22 | 11,000 | — | — |
| 1989-05-17 | $8.88 | $9.22 | 12,700 | — | — |
| 1989-05-16 | $8.88 | $9.22 | 13,700 | — | — |
| 1989-05-15 | $8.75 | $9.09 | 12,400 | — | — |
| 1989-05-12 | $8.75 | $9.09 | 10,300 | — | — |
| 1989-05-11 | $8.75 | $9.09 | 11,100 | — | — |
| 1989-05-10 | $8.75 | $9.09 | 5,400 | — | — |
| 1989-05-09 | $8.63 | $8.96 | 15,500 | — | — |
| 1989-05-08 | $8.63 | $8.96 | 7,600 | — | — |
| 1989-05-05 | $8.75 | $9.09 | 16,900 | — | — |
| 1989-05-04 | $8.75 | $9.09 | 10,400 | — | — |
| 1989-05-03 | $9.00 | $9.35 | 10,000 | — | — |
| 1989-05-02 | $8.88 | $9.22 | 25,000 | — | — |
| 1989-05-01 | $8.75 | $9.09 | 18,500 | — | — |
| 1989-04-28 | $8.75 | $9.09 | 35,500 | — | — |
| 1989-04-27 | $8.50 | $8.83 | 18,300 | — | — |
| 1989-04-26 | $8.50 | $8.83 | 19,000 | — | — |
| 1989-04-25 | $8.75 | $8.87 | 11,100 | — | — |
| 1989-04-24 | $8.75 | $8.87 | 17,900 | — | — |
| 1989-04-21 | $8.63 | $8.75 | 155,100 | — | — |
| 1989-04-20 | $8.63 | $8.75 | 11,600 | — | — |
| 1989-04-19 | $8.63 | $8.75 | 26,300 | — | — |
| 1989-04-18 | $8.75 | $8.87 | 18,500 | — | — |
| 1989-04-17 | $8.63 | $8.75 | 20,800 | — | — |
| 1989-04-14 | $8.75 | $8.87 | 13,200 | — | — |
| 1989-04-13 | $8.75 | $8.87 | 24,100 | — | — |
| 1989-04-12 | $8.75 | $8.87 | 3,400 | — | — |
| 1989-04-11 | $8.88 | $9.00 | 25,900 | — | — |
| 1989-04-10 | $8.88 | $9.00 | 6,300 | — | — |
| 1989-04-07 | $9.00 | $9.13 | 6,900 | — | — |
| 1989-04-06 | $8.88 | $9.00 | 2,000 | — | — |
| 1989-04-05 | $8.88 | $9.00 | 6,000 | — | — |
| 1989-04-04 | $8.88 | $9.00 | 5,700 | — | — |
| 1989-04-03 | $8.88 | $9.00 | 14,800 | — | — |
| 1989-03-31 | $8.88 | $9.00 | 600 | — | — |
| 1989-03-30 | $8.88 | $9.00 | 5,600 | — | — |
| 1989-03-29 | $8.88 | $9.00 | 8,600 | — | — |
| 1989-03-28 | $8.88 | $9.00 | 8,000 | — | — |
| 1989-03-27 | $8.88 | $9.00 | 8,400 | — | — |
| 1989-03-23 | $8.75 | $8.87 | 11,500 | — | — |
| 1989-03-22 | $8.75 | $8.87 | 7,500 | — | — |
| 1989-03-21 | $8.88 | $9.00 | 4,400 | — | — |
| 1989-03-20 | $8.75 | $8.87 | 13,000 | — | — |
| 1989-03-17 | $8.75 | $8.87 | 4,700 | — | — |
| 1989-03-16 | $8.88 | $9.00 | 3,700 | — | — |
| 1989-03-15 | $8.88 | $9.00 | 4,200 | — | — |
| 1989-03-14 | $8.75 | $8.87 | 9,000 | — | — |
| 1989-03-13 | $8.88 | $9.00 | 16,400 | — | — |
| 1989-03-10 | $8.75 | $8.87 | 11,400 | — | — |
| 1989-03-09 | $8.63 | $8.75 | 23,200 | — | — |
| 1989-03-08 | $8.75 | $8.87 | 4,500 | — | — |
| 1989-03-07 | $9.00 | $9.13 | 18,100 | — | — |
| 1989-03-06 | $8.63 | $8.75 | 4,500 | — | — |
| 1989-03-03 | $8.75 | $8.87 | 12,200 | — | — |
| 1989-03-02 | $8.75 | $8.87 | 13,500 | — | — |
| 1989-03-01 | $8.75 | $8.87 | 6,200 | — | — |
| 1989-02-28 | $8.75 | $8.87 | 8,000 | — | — |
| 1989-02-27 | $9.00 | $9.13 | 7,000 | — | — |
| 1989-02-24 | $8.88 | $9.00 | 6,100 | — | — |
| 1989-02-23 | $9.00 | $9.13 | 5,100 | — | — |
| 1989-02-22 | $9.00 | $9.13 | 7,000 | — | — |
| 1989-02-21 | $9.00 | $9.13 | 22,000 | — | — |
| 1989-02-17 | $9.00 | $9.13 | 27,200 | — | — |
| 1989-02-16 | $9.00 | $9.13 | 21,600 | — | — |
| 1989-02-15 | $9.13 | $9.25 | 16,500 | — | — |
| 1989-02-14 | $9.25 | $9.38 | 2,600 | — | — |
| 1989-02-13 | $9.38 | $9.51 | 1,200 | — | — |
| 1989-02-10 | $9.38 | $9.51 | 11,300 | — | — |
| 1989-02-09 | $9.38 | $9.51 | 4,500 | — | — |
| 1989-02-08 | $9.38 | $9.51 | 6,100 | — | — |
| 1989-02-07 | $9.25 | $9.38 | 5,000 | — | — |
| 1989-02-06 | $9.25 | $9.38 | 3,000 | — | — |
| 1989-02-03 | $9.25 | $9.38 | 5,900 | — | — |
| 1989-02-02 | $9.50 | $9.63 | 7,400 | — | — |
| 1989-02-01 | $9.50 | $9.63 | 4,600 | — | — |
| 1989-01-31 | $9.50 | $9.63 | 3,700 | — | — |
| 1989-01-30 | $9.50 | $9.63 | 6,900 | — | — |
| 1989-01-27 | $9.38 | $9.51 | 2,900 | — | — |
| 1989-01-26 | $9.25 | $9.38 | 5,200 | — | — |
| 1989-01-25 | $9.38 | $9.51 | 7,600 | — | — |
| 1989-01-24 | $9.38 | $9.51 | 6,200 | — | — |
| 1989-01-23 | $9.25 | $9.38 | 11,600 | — | — |
| 1989-01-20 | $9.38 | $9.51 | 30,200 | — | — |
| 1989-01-19 | $9.50 | $9.63 | 32,800 | — | — |
| 1989-01-18 | $9.63 | $9.76 | 3,400 | — | — |
| 1989-01-17 | $9.75 | $9.89 | 32,000 | — | — |
| 1989-01-16 | $9.75 | $9.89 | 2,600 | — | — |
| 1989-01-13 | $9.75 | $9.89 | 2,400 | — | — |
| 1989-01-12 | $9.75 | $9.89 | 14,700 | — | — |
| 1989-01-11 | $9.88 | $10.02 | 36,400 | — | — |
| 1989-01-10 | $9.88 | $10.02 | 16,600 | — | — |
| 1989-01-09 | $9.88 | $10.02 | 17,600 | — | — |
| 1989-01-06 | $9.88 | $10.02 | 13,300 | — | — |
| 1989-01-05 | $9.88 | $10.02 | 26,900 | — | — |
| 1989-01-04 | $9.88 | $10.02 | 16,100 | — | — |
| 1989-01-03 | $9.88 | $10.02 | 9,300 | — | — |