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
- 1973-02-21 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 | $7.50 | $7.50 | 307,350 | — | — |
| 1989-12-28 | $7.22 | $7.22 | 96,075 | — | — |
| 1989-12-27 | $7.22 | $7.22 | 216,000 | — | — |
| 1989-12-26 | $7.28 | $7.28 | 26,775 | — | — |
| 1989-12-22 | $7.22 | $7.22 | 251,550 | — | — |
| 1989-12-21 | $7.22 | $7.22 | 294,525 | — | — |
| 1989-12-20 | $7.56 | $7.56 | 105,075 | — | — |
| 1989-12-19 | $7.61 | $7.61 | 204,975 | — | — |
| 1989-12-18 | $7.56 | $7.56 | 139,950 | — | — |
| 1989-12-15 | $7.72 | $7.72 | 74,925 | — | — |
| 1989-12-14 | $7.72 | $7.72 | 157,275 | — | — |
| 1989-12-13 | $7.61 | $7.61 | 58,275 | — | — |
| 1989-12-12 | $7.67 | $7.67 | 74,925 | — | — |
| 1989-12-11 | $7.72 | $7.72 | 42,525 | — | — |
| 1989-12-08 | $7.89 | $7.89 | 47,925 | — | — |
| 1989-12-07 | $7.78 | $7.78 | 328,950 | — | — |
| 1989-12-06 | $7.72 | $7.72 | 98,550 | — | — |
| 1989-12-05 | $7.83 | $7.83 | 130,500 | — | — |
| 1989-12-04 | $7.83 | $7.83 | 294,750 | — | — |
| 1989-12-01 | $8.11 | $8.11 | 148,725 | — | — |
| 1989-11-30 | $8.44 | $8.44 | 42,300 | — | — |
| 1989-11-29 | $8.39 | $8.39 | 138,150 | — | — |
| 1989-11-28 | $8.56 | $8.56 | 222,525 | — | — |
| 1989-11-27 | $8.72 | $8.72 | 324,675 | — | — |
| 1989-11-24 | $8.67 | $8.67 | 47,925 | — | — |
| 1989-11-22 | $8.56 | $8.56 | 274,500 | — | — |
| 1989-11-21 | $8.39 | $8.39 | 101,025 | — | — |
| 1989-11-20 | $8.44 | $8.44 | 132,075 | — | — |
| 1989-11-17 | $8.39 | $8.39 | 41,400 | — | — |
| 1989-11-16 | $8.33 | $8.33 | 195,750 | — | — |
| 1989-11-15 | $8.56 | $8.56 | 161,325 | — | — |
| 1989-11-14 | $8.61 | $8.61 | 162,450 | — | — |
| 1989-11-13 | $8.39 | $8.39 | 245,250 | — | — |
| 1989-11-10 | $8.78 | $8.78 | 758,025 | — | — |
| 1989-11-09 | $8.17 | $8.17 | 158,850 | — | — |
| 1989-11-08 | $8.28 | $8.28 | 220,725 | — | — |
| 1989-11-07 | $8.00 | $8.00 | 227,025 | — | — |
| 1989-11-06 | $7.67 | $7.67 | 166,050 | — | — |
| 1989-11-03 | $7.56 | $7.56 | 151,200 | — | — |
| 1989-11-02 | $7.67 | $7.67 | 137,925 | — | — |
| 1989-11-01 | $7.67 | $7.67 | 89,775 | — | — |
| 1989-10-31 | $7.61 | $7.61 | 87,075 | — | — |
| 1989-10-30 | $7.72 | $7.72 | 154,800 | — | — |
| 1989-10-27 | $7.67 | $7.67 | 69,075 | — | — |
| 1989-10-26 | $7.72 | $7.72 | 238,050 | — | — |
| 1989-10-25 | $7.83 | $7.83 | 83,250 | — | — |
| 1989-10-24 | $8.00 | $8.00 | 294,750 | — | — |
| 1989-10-23 | $8.22 | $8.22 | 101,250 | — | — |
| 1989-10-20 | $8.44 | $8.44 | 160,200 | — | — |
| 1989-10-19 | $8.78 | $8.78 | 67,050 | — | — |
| 1989-10-18 | $8.56 | $8.56 | 40,725 | — | — |
| 1989-10-17 | $8.56 | $8.56 | 251,550 | — | — |
| 1989-10-16 | $8.78 | $8.78 | 408,375 | — | — |
| 1989-10-13 | $8.44 | $8.44 | 186,075 | — | — |
| 1989-10-12 | $9.00 | $9.00 | 93,150 | — | — |
| 1989-10-11 | $9.06 | $9.06 | 227,925 | — | — |
| 1989-10-10 | $9.61 | $9.61 | 69,300 | — | — |
| 1989-10-09 | $9.56 | $9.56 | 14,175 | — | — |
| 1989-10-06 | $9.56 | $9.56 | 200,475 | — | — |
| 1989-10-05 | $9.61 | $9.61 | 128,475 | — | — |
| 1989-10-04 | $9.61 | $9.61 | 249,300 | — | — |
| 1989-10-03 | $9.67 | $9.67 | 392,175 | — | — |
| 1989-10-02 | $9.28 | $9.28 | 50,400 | — | — |
| 1989-09-29 | $9.39 | $9.39 | 116,100 | — | — |
| 1989-09-28 | $9.50 | $9.50 | 387,675 | — | — |
| 1989-09-27 | $9.22 | $9.22 | 205,200 | — | — |
| 1989-09-26 | $8.94 | $8.94 | 75,825 | — | — |
| 1989-09-25 | $8.94 | $8.94 | 85,950 | — | — |
| 1989-09-22 | $8.89 | $8.89 | 122,850 | — | — |
| 1989-09-21 | $8.89 | $8.89 | 96,525 | — | — |
| 1989-09-20 | $9.00 | $9.00 | 162,900 | — | — |
| 1989-09-19 | $8.89 | $8.89 | 84,600 | — | — |
| 1989-09-18 | $9.00 | $9.00 | 281,250 | — | — |
| 1989-09-15 | $8.78 | $8.78 | 130,725 | — | — |
| 1989-09-14 | $9.00 | $9.00 | 198,450 | — | — |
| 1989-09-13 | $8.89 | $8.89 | 121,500 | — | — |
| 1989-09-12 | $8.94 | $8.94 | 125,550 | — | — |
| 1989-09-11 | $8.89 | $8.89 | 66,825 | — | — |
| 1989-09-08 | $8.83 | $8.83 | 100,575 | — | — |
| 1989-09-07 | $9.00 | $9.00 | 152,325 | — | — |
| 1989-09-06 | $9.00 | $9.00 | 128,250 | — | — |
| 1989-09-05 | $9.00 | $9.00 | 106,650 | — | — |
| 1989-09-01 | $9.00 | $9.00 | 99,000 | — | — |
| 1989-08-31 | $8.89 | $8.89 | 111,600 | — | — |
| 1989-08-30 | $8.94 | $8.94 | 184,950 | — | — |
| 1989-08-29 | $9.00 | $9.00 | 369,225 | — | — |
| 1989-08-28 | $8.50 | $8.50 | 75,375 | — | — |
| 1989-08-25 | $8.72 | $8.72 | 289,125 | — | — |
| 1989-08-24 | $8.89 | $8.89 | 64,350 | — | — |
| 1989-08-23 | $8.89 | $8.89 | 179,100 | — | — |
| 1989-08-22 | $8.83 | $8.83 | 237,825 | — | — |
| 1989-08-21 | $8.89 | $8.89 | 240,300 | — | — |
| 1989-08-18 | $9.33 | $9.33 | 232,425 | — | — |
| 1989-08-17 | $9.28 | $9.28 | 382,500 | — | — |
| 1989-08-16 | $9.28 | $9.28 | 83,925 | — | — |
| 1989-08-15 | $9.56 | $9.56 | 79,650 | — | — |
| 1989-08-14 | $9.44 | $9.44 | 98,550 | — | — |
| 1989-08-11 | $9.61 | $9.61 | 154,350 | — | — |
| 1989-08-10 | $9.78 | $9.78 | 114,750 | — | — |
| 1989-08-09 | $9.78 | $9.78 | 363,375 | — | — |
| 1989-08-08 | $9.78 | $9.78 | 168,525 | — | — |
| 1989-08-07 | $9.78 | $9.78 | 260,100 | — | — |
| 1989-08-04 | $9.89 | $9.89 | 537,750 | — | — |
| 1989-08-03 | $10.00 | $10.00 | 2,175,975 | — | — |
| 1989-08-02 | $9.72 | $9.72 | 873,225 | — | — |
| 1989-08-01 | $8.83 | $8.83 | 131,625 | — | — |
| 1989-07-31 | $8.72 | $8.72 | 70,875 | — | — |
| 1989-07-28 | $9.22 | $9.22 | 71,550 | — | — |
| 1989-07-27 | $9.11 | $9.11 | 223,650 | — | — |
| 1989-07-26 | $8.89 | $8.89 | 224,775 | — | — |
| 1989-07-25 | $8.50 | $8.50 | 396,675 | — | — |
| 1989-07-24 | $9.06 | $9.06 | 200,475 | — | — |
| 1989-07-21 | $9.78 | $9.78 | 81,900 | — | — |
| 1989-07-20 | $9.78 | $9.78 | 94,050 | — | — |
| 1989-07-19 | $9.83 | $9.83 | 92,925 | — | — |
| 1989-07-18 | $9.83 | $9.83 | 159,075 | — | — |
| 1989-07-17 | $9.94 | $9.94 | 169,425 | — | — |
| 1989-07-14 | $9.83 | $9.83 | 209,475 | — | — |
| 1989-07-13 | $9.67 | $9.67 | 160,875 | — | — |
| 1989-07-12 | $9.83 | $9.83 | 225,675 | — | — |
| 1989-07-11 | $9.94 | $9.94 | 382,500 | — | — |
| 1989-07-10 | $9.61 | $9.61 | 129,600 | — | — |
| 1989-07-07 | $9.61 | $9.61 | 369,675 | — | — |
| 1989-07-06 | $9.67 | $9.67 | 507,150 | — | — |
| 1989-07-05 | $9.78 | $9.78 | 118,800 | — | — |
| 1989-07-03 | $10.06 | $10.06 | 104,175 | — | — |
| 1989-06-30 | $9.67 | $9.67 | 118,125 | — | — |
| 1989-06-29 | $9.67 | $9.67 | 32,175 | — | — |
| 1989-06-28 | $9.89 | $9.89 | 175,050 | — | — |
| 1989-06-27 | $9.83 | $9.83 | 251,325 | — | — |
| 1989-06-26 | $9.94 | $9.94 | 171,900 | — | — |
| 1989-06-23 | $9.94 | $9.94 | 641,025 | — | — |
| 1989-06-22 | $9.83 | $9.83 | 670,050 | — | — |
| 1989-06-21 | $9.67 | $9.67 | 310,950 | — | — |
| 1989-06-20 | $9.83 | $9.83 | 221,625 | — | — |
| 1989-06-19 | $9.78 | $9.78 | 70,425 | — | — |
| 1989-06-16 | $9.78 | $9.78 | 161,325 | — | — |
| 1989-06-15 | $9.83 | $9.83 | 133,650 | — | — |
| 1989-06-14 | $9.78 | $9.78 | 92,925 | — | — |
| 1989-06-13 | $9.78 | $9.78 | 74,025 | — | — |
| 1989-06-12 | $9.78 | $9.78 | 81,225 | — | — |
| 1989-06-09 | $9.72 | $9.72 | 127,575 | — | — |
| 1989-06-08 | $9.78 | $9.78 | 200,700 | — | — |
| 1989-06-07 | $9.89 | $9.89 | 61,875 | — | — |
| 1989-06-06 | $9.83 | $9.83 | 104,850 | — | — |
| 1989-06-05 | $10.00 | $10.00 | 93,825 | — | — |
| 1989-06-02 | $10.00 | $10.00 | 56,025 | — | — |
| 1989-06-01 | $10.00 | $10.00 | 488,700 | — | — |
| 1989-05-31 | $10.00 | $10.00 | 713,475 | — | — |
| 1989-05-30 | $9.78 | $9.78 | 207,000 | — | — |
| 1989-05-26 | $9.72 | $9.72 | 205,650 | — | — |
| 1989-05-25 | $9.39 | $9.39 | 100,575 | — | — |
| 1989-05-24 | $9.22 | $9.22 | 47,025 | — | — |
| 1989-05-23 | $9.33 | $9.33 | 62,100 | — | — |
| 1989-05-22 | $9.44 | $9.44 | 63,225 | — | — |
| 1989-05-19 | $9.72 | $9.72 | 91,800 | — | — |
| 1989-05-18 | $9.94 | $9.94 | 279,675 | — | — |
| 1989-05-17 | $9.78 | $9.78 | 376,425 | — | — |
| 1989-05-16 | $9.33 | $9.33 | 159,975 | — | — |
| 1989-05-15 | $9.72 | $9.72 | 71,775 | — | — |
| 1989-05-12 | $9.83 | $9.83 | 134,100 | — | — |
| 1989-05-11 | $9.67 | $9.67 | 284,850 | — | — |
| 1989-05-10 | $9.83 | $9.83 | 116,775 | — | — |
| 1989-05-09 | $9.94 | $9.94 | 331,200 | — | — |
| 1989-05-08 | $9.67 | $9.67 | 93,150 | — | — |
| 1989-05-05 | $10.11 | $10.11 | 100,350 | — | — |
| 1989-05-04 | $10.17 | $10.17 | 38,025 | — | — |
| 1989-05-03 | $10.06 | $10.06 | 162,450 | — | — |
| 1989-05-02 | $10.11 | $10.11 | 265,275 | — | — |
| 1989-05-01 | $10.56 | $10.56 | 1,156,500 | — | — |
| 1989-04-28 | $10.28 | $10.28 | 407,700 | — | — |
| 1989-04-27 | $9.94 | $9.94 | 181,800 | — | — |
| 1989-04-26 | $9.83 | $9.83 | 119,250 | — | — |
| 1989-04-25 | $9.61 | $9.61 | 12,825 | — | — |
| 1989-04-24 | $9.67 | $9.67 | 43,425 | — | — |
| 1989-04-21 | $9.56 | $9.56 | 513,450 | — | — |
| 1989-04-20 | $10.00 | $10.00 | 189,225 | — | — |
| 1989-04-19 | $10.06 | $10.06 | 69,525 | — | — |
| 1989-04-18 | $10.22 | $10.22 | 105,525 | — | — |
| 1989-04-17 | $10.11 | $10.11 | 337,275 | — | — |
| 1989-04-14 | $10.22 | $10.22 | 353,925 | — | — |
| 1989-04-13 | $10.28 | $10.28 | 608,400 | — | — |
| 1989-04-12 | $10.06 | $10.06 | 135,000 | — | — |
| 1989-04-11 | $10.11 | $10.11 | 214,875 | — | — |
| 1989-04-10 | $9.78 | $9.78 | 63,450 | — | — |
| 1989-04-07 | $10.00 | $10.00 | 98,775 | — | — |
| 1989-04-06 | $9.78 | $9.78 | 62,550 | — | — |
| 1989-04-05 | $10.00 | $10.00 | 475,650 | — | — |
| 1989-04-04 | $10.00 | $10.00 | 676,800 | — | — |
| 1989-04-03 | $9.33 | $9.33 | 130,275 | — | — |
| 1989-03-31 | $9.50 | $9.50 | 106,875 | — | — |
| 1989-03-30 | $9.44 | $9.44 | 91,800 | — | — |
| 1989-03-29 | $9.56 | $9.56 | 477,450 | — | — |
| 1989-03-28 | $9.39 | $9.39 | 431,325 | — | — |
| 1989-03-27 | $8.94 | $8.94 | 32,625 | — | — |
| 1989-03-23 | $8.94 | $8.94 | 177,975 | — | — |
| 1989-03-22 | $8.94 | $8.94 | 60,750 | — | — |
| 1989-03-21 | $8.94 | $8.94 | 532,125 | — | — |
| 1989-03-20 | $8.78 | $8.78 | 184,725 | — | — |
| 1989-03-17 | $8.78 | $8.78 | 297,675 | — | — |
| 1989-03-16 | $9.11 | $9.11 | 666,450 | — | — |
| 1989-03-15 | $8.61 | $8.61 | 437,175 | — | — |
| 1989-03-14 | $8.11 | $8.11 | 132,075 | — | — |
| 1989-03-13 | $8.00 | $8.00 | 74,025 | — | — |
| 1989-03-10 | $8.00 | $8.00 | 43,425 | — | — |
| 1989-03-09 | $8.06 | $8.06 | 223,650 | — | — |
| 1989-03-08 | $7.89 | $7.89 | 54,000 | — | — |
| 1989-03-07 | $8.00 | $8.00 | 65,700 | — | — |
| 1989-03-06 | $8.00 | $8.00 | 24,975 | — | — |
| 1989-03-03 | $8.00 | $8.00 | 25,650 | — | — |
| 1989-03-02 | $7.89 | $7.89 | 13,275 | — | — |
| 1989-03-01 | $7.89 | $7.89 | 99,000 | — | — |
| 1989-02-28 | $8.00 | $8.00 | 73,575 | — | — |
| 1989-02-27 | $8.00 | $8.00 | 48,375 | — | — |
| 1989-02-24 | $8.06 | $8.06 | 78,750 | — | — |
| 1989-02-23 | $8.11 | $8.11 | 70,650 | — | — |
| 1989-02-22 | $8.11 | $8.11 | 94,725 | — | — |
| 1989-02-21 | $8.06 | $8.06 | 199,125 | — | — |
| 1989-02-17 | $8.06 | $8.06 | 85,050 | — | — |
| 1989-02-16 | $8.06 | $8.06 | 111,375 | — | — |
| 1989-02-15 | $8.00 | $8.00 | 78,075 | — | — |
| 1989-02-14 | $8.11 | $8.11 | 75,375 | — | — |
| 1989-02-13 | $8.06 | $8.06 | 113,175 | — | — |
| 1989-02-10 | $8.00 | $8.00 | 31,725 | — | — |
| 1989-02-09 | $8.06 | $8.06 | 34,875 | — | — |
| 1989-02-08 | $8.17 | $8.17 | 112,950 | — | — |
| 1989-02-07 | $8.11 | $8.11 | 327,150 | — | — |
| 1989-02-06 | $8.11 | $8.11 | 54,000 | — | — |
| 1989-02-03 | $8.11 | $8.11 | 119,925 | — | — |
| 1989-02-02 | $8.22 | $8.22 | 110,250 | — | — |
| 1989-02-01 | $8.17 | $8.17 | 134,325 | — | — |
| 1989-01-31 | $8.17 | $8.17 | 127,800 | — | — |
| 1989-01-30 | $8.11 | $8.11 | 137,025 | — | — |
| 1989-01-27 | $8.11 | $8.11 | 187,875 | — | — |
| 1989-01-26 | $8.22 | $8.22 | 142,650 | — | — |
| 1989-01-25 | $8.33 | $8.33 | 340,650 | — | — |
| 1989-01-24 | $8.56 | $8.56 | 376,200 | — | — |
| 1989-01-23 | $8.44 | $8.44 | 461,700 | — | — |
| 1989-01-20 | $7.94 | $7.94 | 155,250 | — | — |
| 1989-01-19 | $7.94 | $7.94 | 236,700 | — | — |
| 1989-01-18 | $8.00 | $8.00 | 173,925 | — | — |
| 1989-01-17 | $7.89 | $7.89 | 78,975 | — | — |
| 1989-01-16 | $8.00 | $8.00 | 42,525 | — | — |
| 1989-01-13 | $8.06 | $8.06 | 87,300 | — | — |
| 1989-01-12 | $8.00 | $8.00 | 132,525 | — | — |
| 1989-01-11 | $7.89 | $7.89 | 217,125 | — | — |
| 1989-01-10 | $7.83 | $7.83 | 97,425 | — | — |
| 1989-01-09 | $7.78 | $7.78 | 707,400 | — | — |
| 1989-01-06 | $8.44 | $8.44 | 340,650 | — | — |
| 1989-01-05 | $8.28 | $8.28 | 227,025 | — | — |
| 1989-01-04 | $8.22 | $8.22 | 186,975 | — | — |
| 1989-01-03 | $8.11 | $8.11 | 39,150 | — | — |