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 | $8.93 | $11.14 | 95,882 | — | — |
| 1989-12-28 | $8.91 | $11.11 | 286,721 | — | — |
| 1989-12-27 | $8.99 | $11.21 | 186,206 | — | — |
| 1989-12-26 | $8.96 | $11.18 | 37,982 | — | — |
| 1989-12-22 | $8.88 | $11.08 | 454,399 | — | — |
| 1989-12-21 | $9.07 | $11.31 | 5,095 | — | — |
| 1989-12-20 | $9.15 | $11.41 | 79,670 | — | — |
| 1989-12-19 | $9.18 | $11.45 | 223,262 | — | — |
| 1989-12-18 | $9.20 | $11.48 | 477,096 | — | — |
| 1989-12-15 | $9.28 | $11.58 | 629,489 | — | — |
| 1989-12-14 | $9.45 | $11.78 | 402,984 | — | — |
| 1989-12-13 | $9.42 | $11.75 | 379,361 | — | — |
| 1989-12-12 | $9.34 | $11.65 | 188,986 | — | — |
| 1989-12-11 | $8.96 | $11.18 | 60,679 | — | — |
| 1989-12-08 | $8.91 | $11.11 | 187,133 | — | — |
| 1989-12-07 | $8.61 | $10.74 | 358,054 | — | — |
| 1989-12-06 | $8.82 | $11.01 | 80,597 | — | — |
| 1989-12-05 | $8.88 | $11.08 | 330,725 | — | — |
| 1989-12-04 | $8.80 | $10.98 | 347,400 | — | — |
| 1989-12-01 | $8.69 | $10.84 | 543,334 | — | — |
| 1989-11-30 | $8.50 | $10.61 | 399,742 | — | — |
| 1989-11-29 | $8.53 | $10.64 | 311,270 | — | — |
| 1989-11-28 | $8.74 | $10.91 | 525,269 | — | — |
| 1989-11-27 | $8.61 | $10.74 | 252,444 | — | — |
| 1989-11-24 | $8.53 | $10.64 | 87,082 | — | — |
| 1989-11-22 | $8.53 | $10.64 | 333,967 | — | — |
| 1989-11-21 | $8.42 | $10.51 | 79,670 | — | — |
| 1989-11-20 | $8.42 | $10.51 | 153,782 | — | — |
| 1989-11-17 | $8.47 | $10.57 | 272,362 | — | — |
| 1989-11-16 | $8.31 | $10.37 | 233,453 | — | — |
| 1989-11-15 | $8.31 | $10.37 | 198,713 | — | — |
| 1989-11-14 | $8.34 | $10.40 | 112,094 | — | — |
| 1989-11-13 | $8.34 | $10.40 | 3,242 | — | — |
| 1989-11-10 | $8.34 | $10.40 | 72,722 | — | — |
| 1989-11-09 | $8.31 | $10.37 | 116,726 | — | — |
| 1989-11-08 | $8.45 | $10.47 | 151,930 | — | — |
| 1989-11-07 | $8.42 | $10.44 | 85,229 | — | — |
| 1989-11-06 | $8.39 | $10.40 | 98,662 | — | — |
| 1989-11-03 | $8.34 | $10.34 | 88,471 | — | — |
| 1989-11-02 | $8.39 | $10.40 | 113,947 | — | — |
| 1989-11-01 | $8.47 | $10.50 | 263,561 | — | — |
| 1989-10-31 | $8.42 | $10.44 | 683,220 | — | — |
| 1989-10-30 | $8.28 | $10.27 | 138,497 | — | — |
| 1989-10-27 | $8.18 | $10.14 | 235,306 | — | — |
| 1989-10-26 | $8.28 | $10.27 | 378,434 | — | — |
| 1989-10-25 | $8.42 | $10.44 | 123,211 | — | — |
| 1989-10-24 | $8.55 | $10.61 | 281,162 | — | — |
| 1989-10-23 | $8.64 | $10.71 | 111,168 | — | — |
| 1989-10-20 | $8.64 | $10.71 | 81,986 | — | — |
| 1989-10-19 | $8.74 | $10.84 | 75,038 | — | — |
| 1989-10-18 | $8.58 | $10.64 | 160,730 | — | — |
| 1989-10-17 | $8.53 | $10.57 | 1,335,869 | — | — |
| 1989-10-16 | $8.64 | $10.71 | 283,015 | — | — |
| 1989-10-13 | $8.64 | $10.71 | 988,469 | — | — |
| 1989-10-12 | $8.99 | $11.14 | 270,972 | — | — |
| 1989-10-11 | $9.01 | $11.17 | 51,878 | — | — |
| 1989-10-10 | $8.96 | $11.11 | 77,354 | — | — |
| 1989-10-09 | $8.99 | $11.14 | 6,948 | — | — |
| 1989-10-06 | $8.96 | $11.11 | 100,514 | — | — |
| 1989-10-05 | $9.07 | $11.24 | 302,006 | — | — |
| 1989-10-04 | $9.12 | $11.31 | 203,808 | — | — |
| 1989-10-03 | $9.15 | $11.34 | 82,450 | — | — |
| 1989-10-02 | $9.04 | $11.21 | 195,470 | — | — |
| 1989-09-29 | $8.77 | $10.87 | 484,507 | — | — |
| 1989-09-28 | $8.64 | $10.71 | 289,963 | — | — |
| 1989-09-27 | $8.69 | $10.77 | 31,961 | — | — |
| 1989-09-26 | $8.77 | $10.87 | 77,818 | — | — |
| 1989-09-25 | $8.85 | $10.97 | 76,891 | — | — |
| 1989-09-22 | $9.01 | $11.17 | 15,286 | — | — |
| 1989-09-21 | $9.01 | $11.17 | 34,277 | — | — |
| 1989-09-20 | $8.99 | $11.14 | 107,926 | — | — |
| 1989-09-19 | $8.91 | $11.04 | 267,730 | — | — |
| 1989-09-18 | $8.96 | $11.11 | 137,107 | — | — |
| 1989-09-15 | $8.91 | $11.04 | 84,302 | — | — |
| 1989-09-14 | $9.01 | $11.17 | 221,873 | — | — |
| 1989-09-13 | $9.23 | $11.44 | 528,048 | — | — |
| 1989-09-12 | $9.28 | $11.51 | 202,882 | — | — |
| 1989-09-11 | $9.15 | $11.34 | 64,848 | — | — |
| 1989-09-08 | $9.23 | $11.44 | 249,202 | — | — |
| 1989-09-07 | $9.34 | $11.58 | 557,230 | — | — |
| 1989-09-06 | $9.34 | $11.58 | 573,442 | — | — |
| 1989-09-05 | $9.50 | $11.78 | 282,552 | — | — |
| 1989-09-01 | $9.36 | $11.61 | 619,298 | — | — |
| 1989-08-31 | $9.20 | $11.41 | 432,166 | — | — |
| 1989-08-30 | $8.99 | $11.14 | 506,278 | — | — |
| 1989-08-29 | $8.77 | $10.87 | 241,327 | — | — |
| 1989-08-28 | $8.72 | $10.81 | 186,206 | — | — |
| 1989-08-25 | $8.82 | $10.94 | 378,434 | — | — |
| 1989-08-24 | $8.80 | $10.91 | 1,351,618 | — | — |
| 1989-08-23 | $8.47 | $10.50 | 142,666 | — | — |
| 1989-08-22 | $8.47 | $10.50 | 1,425,730 | — | — |
| 1989-08-21 | $8.42 | $10.44 | 707,306 | — | — |
| 1989-08-18 | $8.47 | $10.50 | 389,088 | — | — |
| 1989-08-17 | $8.47 | $10.50 | 424,754 | — | — |
| 1989-08-16 | $8.42 | $10.44 | 1,069,992 | — | — |
| 1989-08-15 | $8.34 | $10.34 | 250,591 | — | — |
| 1989-08-14 | $8.28 | $10.27 | 194,081 | — | — |
| 1989-08-11 | $8.39 | $10.40 | 773,544 | — | — |
| 1989-08-10 | $8.42 | $10.44 | 698,969 | — | — |
| 1989-08-09 | $8.42 | $10.44 | 923,158 | — | — |
| 1989-08-08 | $8.42 | $10.37 | 723,518 | — | — |
| 1989-08-07 | $8.20 | $10.11 | 554,914 | — | — |
| 1989-08-04 | $8.18 | $10.07 | 353,885 | — | — |
| 1989-08-03 | $8.18 | $10.07 | 94,030 | — | — |
| 1989-08-02 | $8.18 | $10.07 | 131,086 | — | — |
| 1989-08-01 | $8.26 | $10.17 | 365,465 | — | — |
| 1989-07-31 | $8.28 | $10.20 | 271,898 | — | — |
| 1989-07-28 | $8.42 | $10.37 | 671,177 | — | — |
| 1989-07-27 | $8.42 | $10.37 | 507,204 | — | — |
| 1989-07-26 | $8.39 | $10.34 | 423,365 | — | — |
| 1989-07-25 | $8.39 | $10.34 | 375,655 | — | — |
| 1989-07-24 | $8.37 | $10.30 | 87,082 | — | — |
| 1989-07-21 | $8.26 | $10.17 | 273,288 | — | — |
| 1989-07-20 | $8.28 | $10.20 | 543,334 | — | — |
| 1989-07-19 | $8.23 | $10.14 | 606,329 | — | — |
| 1989-07-18 | $8.15 | $10.04 | 144,055 | — | — |
| 1989-07-17 | $8.12 | $10.01 | 41,688 | — | — |
| 1989-07-14 | $8.23 | $10.14 | 35,666 | — | — |
| 1989-07-13 | $8.26 | $10.17 | 471,074 | — | — |
| 1989-07-12 | $8.20 | $10.11 | 816,622 | — | — |
| 1989-07-11 | $8.10 | $9.97 | 514,152 | — | — |
| 1989-07-10 | $8.01 | $9.87 | 106,073 | — | — |
| 1989-07-07 | $7.93 | $9.77 | 40,762 | — | — |
| 1989-07-06 | $7.99 | $9.84 | 101,904 | — | — |
| 1989-07-05 | $7.99 | $9.84 | 142,666 | — | — |
| 1989-07-03 | $7.99 | $9.84 | 136,644 | — | — |
| 1989-06-30 | $7.99 | $9.84 | 293,206 | — | — |
| 1989-06-29 | $8.07 | $9.94 | 40,298 | — | — |
| 1989-06-28 | $8.15 | $10.04 | 407,153 | — | — |
| 1989-06-27 | $8.04 | $9.91 | 346,474 | — | — |
| 1989-06-26 | $7.93 | $9.77 | 614,666 | — | — |
| 1989-06-23 | $7.96 | $9.81 | 176,942 | — | — |
| 1989-06-22 | $7.91 | $9.74 | 162,120 | — | — |
| 1989-06-21 | $7.96 | $9.81 | 387,698 | — | — |
| 1989-06-20 | $7.93 | $9.77 | 186,670 | — | — |
| 1989-06-19 | $7.93 | $9.77 | 310,807 | — | — |
| 1989-06-16 | $7.96 | $9.81 | 94,956 | — | — |
| 1989-06-15 | $7.99 | $9.84 | 112,094 | — | — |
| 1989-06-14 | $7.93 | $9.77 | 107,462 | — | — |
| 1989-06-13 | $8.01 | $9.87 | 122,285 | — | — |
| 1989-06-12 | $8.10 | $9.97 | 29,182 | — | — |
| 1989-06-09 | $8.12 | $10.01 | 149,614 | — | — |
| 1989-06-08 | $8.10 | $9.97 | 324,703 | — | — |
| 1989-06-07 | $8.01 | $9.87 | 66,701 | — | — |
| 1989-06-06 | $8.01 | $9.87 | 274,678 | — | — |
| 1989-06-05 | $8.07 | $9.94 | 816,622 | — | — |
| 1989-06-02 | $7.99 | $9.84 | 241,790 | — | — |
| 1989-06-01 | $7.99 | $9.84 | 323,777 | — | — |
| 1989-05-31 | $8.01 | $9.87 | 350,179 | — | — |
| 1989-05-30 | $8.12 | $10.01 | 148,687 | — | — |
| 1989-05-26 | $8.15 | $10.04 | 47,246 | — | — |
| 1989-05-25 | $8.15 | $10.04 | 201,955 | — | — |
| 1989-05-24 | $8.20 | $10.11 | 230,210 | — | — |
| 1989-05-23 | $8.20 | $10.11 | 75,965 | — | — |
| 1989-05-22 | $8.37 | $10.30 | 386,772 | — | — |
| 1989-05-19 | $8.12 | $10.01 | 520,637 | — | — |
| 1989-05-18 | $7.93 | $9.77 | 112,558 | — | — |
| 1989-05-17 | $7.80 | $9.61 | 321,461 | — | — |
| 1989-05-16 | $7.75 | $9.54 | 64,385 | — | — |
| 1989-05-15 | $7.80 | $9.61 | 207,514 | — | — |
| 1989-05-12 | $7.66 | $9.44 | 60,216 | — | — |
| 1989-05-11 | $7.61 | $9.37 | 216,778 | — | — |
| 1989-05-10 | $7.56 | $9.31 | 51,878 | — | — |
| 1989-05-09 | $7.56 | $9.31 | 22,234 | — | — |
| 1989-05-08 | $7.58 | $9.27 | 209,830 | — | — |
| 1989-05-05 | $7.61 | $9.31 | 128,306 | — | — |
| 1989-05-04 | $7.64 | $9.34 | 213,998 | — | — |
| 1989-05-03 | $7.83 | $9.57 | 78,281 | — | — |
| 1989-05-02 | $7.88 | $9.64 | 96,346 | — | — |
| 1989-05-01 | $7.93 | $9.70 | 96,346 | — | — |
| 1989-04-28 | $7.96 | $9.74 | 59,753 | — | — |
| 1989-04-27 | $7.96 | $9.74 | 321,924 | — | — |
| 1989-04-26 | $7.99 | $9.77 | 211,682 | — | — |
| 1989-04-25 | $7.91 | $9.67 | 341,842 | — | — |
| 1989-04-24 | $7.93 | $9.70 | 192,691 | — | — |
| 1989-04-21 | $7.91 | $9.67 | 292,279 | — | — |
| 1989-04-20 | $7.91 | $9.67 | 352,495 | — | — |
| 1989-04-19 | $8.01 | $9.80 | 235,769 | — | — |
| 1989-04-18 | $7.77 | $9.51 | 574,831 | — | — |
| 1989-04-17 | $7.66 | $9.37 | 114,874 | — | — |
| 1989-04-14 | $7.66 | $9.37 | 169,994 | — | — |
| 1989-04-13 | $7.66 | $9.37 | 347,863 | — | — |
| 1989-04-12 | $7.69 | $9.41 | 174,626 | — | — |
| 1989-04-11 | $7.72 | $9.44 | 333,504 | — | — |
| 1989-04-10 | $7.58 | $9.27 | 245,496 | — | — |
| 1989-04-07 | $7.48 | $9.14 | 449,767 | — | — |
| 1989-04-06 | $7.50 | $9.18 | 1,254,809 | — | — |
| 1989-04-05 | $7.77 | $9.51 | 255,223 | — | — |
| 1989-04-04 | $7.56 | $9.24 | 81,060 | — | — |
| 1989-04-03 | $7.61 | $9.31 | 110,242 | — | — |
| 1989-03-31 | $7.64 | $9.34 | 314,050 | — | — |
| 1989-03-30 | $7.45 | $9.11 | 181,574 | — | — |
| 1989-03-29 | $7.50 | $9.18 | 150,540 | — | — |
| 1989-03-28 | $7.58 | $9.27 | 62,995 | — | — |
| 1989-03-27 | $7.53 | $9.21 | 94,956 | — | — |
| 1989-03-23 | $7.56 | $9.24 | 280,699 | — | — |
| 1989-03-22 | $7.75 | $9.47 | 58,363 | — | — |
| 1989-03-21 | $7.69 | $9.41 | 294,595 | — | — |
| 1989-03-20 | $7.64 | $9.34 | 101,904 | — | — |
| 1989-03-17 | $7.83 | $9.57 | 169,994 | — | — |
| 1989-03-16 | $7.93 | $9.70 | 223,262 | — | — |
| 1989-03-15 | $7.83 | $9.57 | 284,405 | — | — |
| 1989-03-14 | $7.85 | $9.60 | 162,583 | — | — |
| 1989-03-13 | $7.93 | $9.70 | 188,986 | — | — |
| 1989-03-10 | $7.91 | $9.67 | 212,146 | — | — |
| 1989-03-09 | $7.99 | $9.77 | 490,992 | — | — |
| 1989-03-08 | $7.99 | $9.77 | 415,954 | — | — |
| 1989-03-07 | $8.15 | $9.97 | 246,422 | — | — |
| 1989-03-06 | $8.20 | $10.03 | 285,331 | — | — |
| 1989-03-03 | $7.88 | $9.64 | 284,868 | — | — |
| 1989-03-02 | $7.69 | $9.41 | 119,042 | — | — |
| 1989-03-01 | $7.50 | $9.18 | 129,233 | — | — |
| 1989-02-28 | $7.53 | $9.21 | 160,730 | — | — |
| 1989-02-27 | $7.50 | $9.18 | 53,731 | — | — |
| 1989-02-24 | $7.53 | $9.21 | 299,227 | — | — |
| 1989-02-23 | $7.66 | $9.37 | 85,229 | — | — |
| 1989-02-22 | $7.61 | $9.31 | 197,786 | — | — |
| 1989-02-21 | $7.61 | $9.31 | 636,900 | — | — |
| 1989-02-17 | $7.58 | $9.27 | 276,994 | — | — |
| 1989-02-16 | $7.61 | $9.31 | 859,699 | — | — |
| 1989-02-15 | $7.77 | $9.51 | 964,846 | — | — |
| 1989-02-14 | $7.21 | $8.81 | 184,817 | — | — |
| 1989-02-13 | $7.15 | $8.75 | 47,710 | — | — |
| 1989-02-10 | $7.18 | $8.78 | 62,069 | — | — |
| 1989-02-09 | $7.21 | $8.81 | 171,847 | — | — |
| 1989-02-08 | $7.18 | $8.78 | 205,661 | — | — |
| 1989-02-07 | $7.26 | $8.81 | 127,843 | — | — |
| 1989-02-06 | $7.23 | $8.78 | 105,146 | — | — |
| 1989-02-03 | $7.26 | $8.81 | 613,740 | — | — |
| 1989-02-02 | $7.23 | $8.78 | 480,802 | — | — |
| 1989-02-01 | $6.99 | $8.48 | 685,999 | — | — |
| 1989-01-31 | $6.91 | $8.39 | 228,358 | — | — |
| 1989-01-30 | $6.75 | $8.19 | 94,030 | — | — |
| 1989-01-27 | $6.80 | $8.26 | 128,770 | — | — |
| 1989-01-26 | $6.69 | $8.12 | 215,851 | — | — |
| 1989-01-25 | $6.64 | $8.06 | 158,414 | — | — |
| 1989-01-24 | $6.64 | $8.06 | 267,266 | — | — |
| 1989-01-23 | $6.69 | $8.12 | 203,345 | — | — |
| 1989-01-20 | $6.77 | $8.22 | 629,952 | — | — |
| 1989-01-19 | $6.64 | $8.06 | 295,522 | — | — |
| 1989-01-18 | $6.64 | $8.06 | 238,548 | — | — |
| 1989-01-17 | $6.58 | $7.99 | 111,168 | — | — |
| 1989-01-16 | $6.61 | $8.03 | 161,194 | — | — |
| 1989-01-13 | $6.50 | $7.89 | 90,787 | — | — |
| 1989-01-12 | $6.48 | $7.86 | 365,465 | — | — |
| 1989-01-11 | $6.53 | $7.93 | 342,305 | — | — |
| 1989-01-10 | $6.48 | $7.86 | 158,878 | — | — |
| 1989-01-09 | $6.50 | $7.89 | 111,631 | — | — |
| 1989-01-06 | $6.50 | $7.89 | 227,894 | — | — |
| 1989-01-05 | $6.48 | $7.86 | 513,226 | — | — |
| 1989-01-04 | $6.48 | $7.86 | 166,752 | — | — |
| 1989-01-03 | $6.42 | $7.80 | 161,657 | — | — |