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
- 1985-07-22 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 | $5.00 | $6.26 | 79,100 | — | — |
| 1989-12-28 | $5.00 | $6.26 | 73,200 | — | — |
| 1989-12-27 | $5.00 | $6.26 | 189,600 | — | — |
| 1989-12-26 | $5.25 | $6.58 | 25,400 | — | — |
| 1989-12-22 | $5.25 | $6.58 | 17,700 | — | — |
| 1989-12-21 | $5.13 | $6.42 | 46,900 | — | — |
| 1989-12-20 | $5.00 | $6.26 | 86,400 | — | — |
| 1989-12-19 | $5.00 | $6.26 | 47,300 | — | — |
| 1989-12-18 | $5.38 | $6.73 | 37,800 | — | — |
| 1989-12-15 | $5.50 | $6.89 | 47,000 | — | — |
| 1989-12-14 | $5.50 | $6.89 | 19,300 | — | — |
| 1989-12-13 | $5.50 | $6.89 | 15,200 | — | — |
| 1989-12-12 | $5.50 | $6.89 | 34,600 | — | — |
| 1989-12-11 | $5.50 | $6.89 | 40,700 | — | — |
| 1989-12-08 | $5.63 | $7.05 | 47,300 | — | — |
| 1989-12-07 | $5.75 | $7.20 | 37,100 | — | — |
| 1989-12-06 | $5.88 | $7.36 | 33,700 | — | — |
| 1989-12-05 | $6.00 | $7.52 | 32,100 | — | — |
| 1989-12-04 | $5.88 | $7.36 | 31,200 | — | — |
| 1989-12-01 | $6.00 | $7.52 | 31,100 | — | — |
| 1989-11-30 | $5.88 | $7.36 | 11,100 | — | — |
| 1989-11-29 | $5.88 | $7.36 | 29,700 | — | — |
| 1989-11-28 | $6.00 | $7.52 | 22,700 | — | — |
| 1989-11-27 | $6.13 | $7.67 | 41,000 | — | — |
| 1989-11-24 | $6.25 | $7.83 | 23,700 | — | — |
| 1989-11-22 | $6.38 | $7.99 | 32,400 | — | — |
| 1989-11-21 | $6.13 | $7.67 | 15,600 | — | — |
| 1989-11-20 | $6.00 | $7.52 | 14,600 | — | — |
| 1989-11-17 | $6.13 | $7.67 | 23,400 | — | — |
| 1989-11-16 | $6.00 | $7.52 | 29,400 | — | — |
| 1989-11-15 | $6.25 | $7.83 | 20,200 | — | — |
| 1989-11-14 | $6.13 | $7.67 | 7,500 | — | — |
| 1989-11-13 | $6.25 | $7.83 | 21,800 | — | — |
| 1989-11-10 | $6.13 | $7.67 | 24,700 | — | — |
| 1989-11-09 | $5.88 | $7.36 | 14,600 | — | — |
| 1989-11-08 | $5.88 | $7.36 | 60,100 | — | — |
| 1989-11-07 | $5.88 | $7.36 | 52,400 | — | — |
| 1989-11-06 | $5.75 | $7.20 | 33,800 | — | — |
| 1989-11-03 | $5.75 | $7.20 | 81,900 | — | — |
| 1989-11-02 | $5.75 | $7.20 | 66,100 | — | — |
| 1989-11-01 | $6.25 | $7.83 | 43,500 | — | — |
| 1989-10-31 | $6.25 | $7.83 | 35,900 | — | — |
| 1989-10-30 | $6.38 | $7.99 | 44,700 | — | — |
| 1989-10-27 | $6.63 | $8.30 | 18,900 | — | — |
| 1989-10-26 | $6.50 | $8.14 | 41,200 | — | — |
| 1989-10-25 | $6.88 | $8.32 | 15,500 | — | — |
| 1989-10-24 | $6.88 | $8.32 | 43,300 | — | — |
| 1989-10-23 | $6.88 | $8.32 | 29,400 | — | — |
| 1989-10-20 | $6.88 | $8.32 | 17,100 | — | — |
| 1989-10-19 | $6.88 | $8.32 | 32,900 | — | — |
| 1989-10-18 | $6.88 | $8.32 | 29,800 | — | — |
| 1989-10-17 | $6.75 | $8.17 | 64,600 | — | — |
| 1989-10-16 | $6.88 | $8.32 | 140,100 | — | — |
| 1989-10-13 | $7.00 | $8.48 | 67,600 | — | — |
| 1989-10-12 | $7.38 | $8.93 | 17,800 | — | — |
| 1989-10-11 | $7.25 | $8.78 | 32,100 | — | — |
| 1989-10-10 | $7.25 | $8.78 | 22,600 | — | — |
| 1989-10-09 | $7.38 | $8.93 | 11,400 | — | — |
| 1989-10-06 | $7.13 | $8.63 | 22,500 | — | — |
| 1989-10-05 | $7.13 | $8.63 | 9,100 | — | — |
| 1989-10-04 | $7.25 | $8.78 | 17,400 | — | — |
| 1989-10-03 | $7.13 | $8.63 | 41,600 | — | — |
| 1989-10-02 | $7.25 | $8.78 | 17,600 | — | — |
| 1989-09-29 | $7.25 | $8.78 | 18,300 | — | — |
| 1989-09-28 | $7.25 | $8.78 | 25,800 | — | — |
| 1989-09-27 | $7.13 | $8.63 | 7,000 | — | — |
| 1989-09-26 | $7.25 | $8.78 | 18,400 | — | — |
| 1989-09-25 | $7.13 | $8.63 | 52,100 | — | — |
| 1989-09-22 | $7.13 | $8.63 | 32,700 | — | — |
| 1989-09-21 | $7.00 | $8.48 | 80,600 | — | — |
| 1989-09-20 | $7.25 | $8.78 | 30,000 | — | — |
| 1989-09-19 | $7.25 | $8.78 | 56,900 | — | — |
| 1989-09-18 | $7.50 | $9.08 | 16,300 | — | — |
| 1989-09-15 | $7.50 | $9.08 | 10,000 | — | — |
| 1989-09-14 | $7.50 | $9.08 | 20,700 | — | — |
| 1989-09-13 | $7.50 | $9.08 | 29,800 | — | — |
| 1989-09-12 | $7.63 | $9.23 | 16,900 | — | — |
| 1989-09-11 | $7.38 | $8.93 | 26,200 | — | — |
| 1989-09-08 | $7.38 | $8.93 | 32,500 | — | — |
| 1989-09-07 | $7.50 | $9.08 | 48,600 | — | — |
| 1989-09-06 | $7.75 | $9.38 | 7,900 | — | — |
| 1989-09-05 | $7.75 | $9.38 | 43,700 | — | — |
| 1989-09-01 | $7.75 | $9.38 | 32,100 | — | — |
| 1989-08-31 | $7.75 | $9.38 | 36,300 | — | — |
| 1989-08-30 | $7.63 | $9.23 | 11,300 | — | — |
| 1989-08-29 | $7.75 | $9.38 | 26,500 | — | — |
| 1989-08-28 | $7.63 | $9.23 | 29,300 | — | — |
| 1989-08-25 | $7.75 | $9.38 | 11,900 | — | — |
| 1989-08-24 | $7.75 | $9.38 | 25,700 | — | — |
| 1989-08-23 | $7.75 | $9.38 | 14,400 | — | — |
| 1989-08-22 | $7.63 | $9.23 | 20,600 | — | — |
| 1989-08-21 | $7.75 | $9.38 | 23,100 | — | — |
| 1989-08-18 | $7.75 | $9.38 | 94,100 | — | — |
| 1989-08-17 | $7.88 | $9.54 | 35,500 | — | — |
| 1989-08-16 | $8.13 | $9.84 | 32,000 | — | — |
| 1989-08-15 | $8.13 | $9.84 | 13,200 | — | — |
| 1989-08-14 | $8.00 | $9.69 | 69,700 | — | — |
| 1989-08-11 | $8.13 | $9.84 | 125,700 | — | — |
| 1989-08-10 | $7.88 | $9.54 | 72,800 | — | — |
| 1989-08-09 | $7.50 | $9.08 | 70,300 | — | — |
| 1989-08-08 | $7.38 | $8.93 | 35,800 | — | — |
| 1989-08-07 | $7.25 | $8.78 | 26,500 | — | — |
| 1989-08-04 | $7.25 | $8.78 | 27,600 | — | — |
| 1989-08-03 | $7.25 | $8.78 | 44,600 | — | — |
| 1989-08-02 | $7.38 | $8.93 | 87,300 | — | — |
| 1989-08-01 | $7.13 | $8.63 | 52,300 | — | — |
| 1989-07-31 | $7.25 | $8.78 | 70,900 | — | — |
| 1989-07-28 | $7.13 | $8.63 | 22,900 | — | — |
| 1989-07-27 | $7.13 | $8.63 | 15,200 | — | — |
| 1989-07-26 | $7.00 | $8.48 | 20,700 | — | — |
| 1989-07-25 | $7.25 | $8.51 | 61,900 | — | — |
| 1989-07-24 | $7.38 | $8.66 | 16,500 | — | — |
| 1989-07-21 | $7.38 | $8.66 | 16,300 | — | — |
| 1989-07-20 | $7.25 | $8.51 | 42,100 | — | — |
| 1989-07-19 | $7.25 | $8.51 | 24,700 | — | — |
| 1989-07-18 | $7.13 | $8.36 | 15,800 | — | — |
| 1989-07-17 | $7.25 | $8.51 | 33,600 | — | — |
| 1989-07-14 | $7.13 | $8.36 | 16,300 | — | — |
| 1989-07-13 | $7.13 | $8.36 | 109,500 | — | — |
| 1989-07-12 | $7.25 | $8.51 | 27,300 | — | — |
| 1989-07-11 | $7.25 | $8.51 | 13,500 | — | — |
| 1989-07-10 | $7.13 | $8.36 | 13,700 | — | — |
| 1989-07-07 | $7.00 | $8.22 | 5,600 | — | — |
| 1989-07-06 | $7.00 | $8.22 | 7,600 | — | — |
| 1989-07-05 | $7.00 | $8.22 | 10,300 | — | — |
| 1989-07-03 | $7.00 | $8.22 | 13,400 | — | — |
| 1989-06-30 | $6.88 | $8.07 | 39,300 | — | — |
| 1989-06-29 | $7.00 | $8.22 | 6,300 | — | — |
| 1989-06-28 | $7.00 | $8.22 | 50,900 | — | — |
| 1989-06-27 | $7.13 | $8.36 | 20,100 | — | — |
| 1989-06-26 | $7.00 | $8.22 | 7,400 | — | — |
| 1989-06-23 | $7.13 | $8.36 | 25,700 | — | — |
| 1989-06-22 | $7.13 | $8.36 | 24,000 | — | — |
| 1989-06-21 | $7.13 | $8.36 | 22,500 | — | — |
| 1989-06-20 | $7.25 | $8.51 | 13,300 | — | — |
| 1989-06-19 | $7.13 | $8.36 | 16,200 | — | — |
| 1989-06-16 | $7.00 | $8.22 | 21,300 | — | — |
| 1989-06-15 | $7.00 | $8.22 | 26,300 | — | — |
| 1989-06-14 | $7.13 | $8.36 | 18,600 | — | — |
| 1989-06-13 | $7.13 | $8.36 | 29,200 | — | — |
| 1989-06-12 | $7.13 | $8.36 | 31,000 | — | — |
| 1989-06-09 | $7.13 | $8.36 | 36,400 | — | — |
| 1989-06-08 | $7.13 | $8.36 | 31,700 | — | — |
| 1989-06-07 | $7.13 | $8.36 | 14,500 | — | — |
| 1989-06-06 | $7.00 | $8.22 | 20,700 | — | — |
| 1989-06-05 | $7.13 | $8.36 | 34,100 | — | — |
| 1989-06-02 | $7.00 | $8.22 | 28,800 | — | — |
| 1989-06-01 | $7.00 | $8.22 | 30,400 | — | — |
| 1989-05-31 | $7.13 | $8.36 | 20,100 | — | — |
| 1989-05-30 | $7.25 | $8.51 | 10,400 | — | — |
| 1989-05-26 | $7.25 | $8.51 | 30,800 | — | — |
| 1989-05-25 | $7.13 | $8.36 | 28,800 | — | — |
| 1989-05-24 | $7.13 | $8.36 | 27,600 | — | — |
| 1989-05-23 | $7.13 | $8.36 | 16,400 | — | — |
| 1989-05-22 | $7.13 | $8.36 | 23,800 | — | — |
| 1989-05-19 | $7.00 | $8.22 | 10,200 | — | — |
| 1989-05-18 | $7.00 | $8.22 | 27,700 | — | — |
| 1989-05-17 | $7.13 | $8.36 | 26,500 | — | — |
| 1989-05-16 | $7.13 | $8.36 | 32,000 | — | — |
| 1989-05-15 | $7.13 | $8.36 | 18,800 | — | — |
| 1989-05-12 | $7.13 | $8.36 | 27,300 | — | — |
| 1989-05-11 | $7.00 | $8.22 | 17,400 | — | — |
| 1989-05-10 | $7.13 | $8.36 | 12,600 | — | — |
| 1989-05-09 | $7.13 | $8.36 | 12,000 | — | — |
| 1989-05-08 | $6.88 | $8.07 | 45,700 | — | — |
| 1989-05-05 | $7.00 | $8.22 | 36,500 | — | — |
| 1989-05-04 | $6.75 | $7.92 | 28,700 | — | — |
| 1989-05-03 | $6.88 | $8.07 | 37,800 | — | — |
| 1989-05-02 | $6.75 | $7.92 | 17,000 | — | — |
| 1989-05-01 | $6.88 | $8.07 | 20,200 | — | — |
| 1989-04-28 | $6.88 | $8.07 | 27,900 | — | — |
| 1989-04-27 | $6.75 | $7.92 | 30,800 | — | — |
| 1989-04-26 | $6.63 | $7.78 | 21,100 | — | — |
| 1989-04-25 | $6.63 | $7.78 | 35,800 | — | — |
| 1989-04-24 | $6.38 | $7.48 | 33,700 | — | — |
| 1989-04-21 | $6.25 | $7.34 | 31,700 | — | — |
| 1989-04-20 | $6.38 | $7.48 | 68,400 | — | — |
| 1989-04-19 | $6.63 | $7.78 | 21,500 | — | — |
| 1989-04-18 | $6.88 | $7.83 | 46,400 | — | — |
| 1989-04-17 | $6.88 | $7.83 | 18,600 | — | — |
| 1989-04-14 | $6.75 | $7.69 | 18,900 | — | — |
| 1989-04-13 | $6.75 | $7.69 | 16,400 | — | — |
| 1989-04-12 | $6.75 | $7.69 | 30,800 | — | — |
| 1989-04-11 | $6.63 | $7.55 | 32,000 | — | — |
| 1989-04-10 | $6.75 | $7.69 | 22,800 | — | — |
| 1989-04-07 | $6.88 | $7.83 | 18,100 | — | — |
| 1989-04-06 | $6.75 | $7.69 | 52,300 | — | — |
| 1989-04-05 | $7.00 | $7.97 | 24,600 | — | — |
| 1989-04-04 | $7.00 | $7.97 | 31,100 | — | — |
| 1989-04-03 | $7.00 | $7.97 | 9,800 | — | — |
| 1989-03-31 | $7.00 | $7.97 | 29,600 | — | — |
| 1989-03-30 | $7.13 | $8.12 | 9,800 | — | — |
| 1989-03-29 | $7.13 | $8.12 | 37,000 | — | — |
| 1989-03-28 | $7.13 | $8.12 | 25,300 | — | — |
| 1989-03-27 | $7.13 | $8.12 | 21,200 | — | — |
| 1989-03-23 | $7.00 | $7.97 | 17,400 | — | — |
| 1989-03-22 | $7.13 | $8.12 | 55,000 | — | — |
| 1989-03-21 | $7.00 | $7.97 | 39,100 | — | — |
| 1989-03-20 | $7.13 | $8.12 | 41,100 | — | — |
| 1989-03-17 | $7.25 | $8.26 | 24,200 | — | — |
| 1989-03-16 | $7.50 | $8.54 | 18,700 | — | — |
| 1989-03-15 | $7.50 | $8.54 | 11,200 | — | — |
| 1989-03-14 | $7.25 | $8.26 | 43,100 | — | — |
| 1989-03-13 | $7.25 | $8.26 | 40,700 | — | — |
| 1989-03-10 | $7.38 | $8.40 | 48,900 | — | — |
| 1989-03-09 | $7.25 | $8.26 | 7,600 | — | — |
| 1989-03-08 | $7.25 | $8.26 | 10,300 | — | — |
| 1989-03-07 | $7.25 | $8.26 | 35,100 | — | — |
| 1989-03-06 | $7.50 | $8.54 | 19,800 | — | — |
| 1989-03-03 | $7.25 | $8.26 | 24,600 | — | — |
| 1989-03-02 | $7.25 | $8.26 | 24,100 | — | — |
| 1989-03-01 | $7.00 | $7.97 | 17,000 | — | — |
| 1989-02-28 | $7.00 | $7.97 | 19,900 | — | — |
| 1989-02-27 | $7.00 | $7.97 | 50,300 | — | — |
| 1989-02-24 | $7.38 | $8.40 | 91,600 | — | — |
| 1989-02-23 | $7.63 | $8.69 | 45,600 | — | — |
| 1989-02-22 | $7.38 | $8.40 | 44,500 | — | — |
| 1989-02-21 | $7.63 | $8.69 | 19,500 | — | — |
| 1989-02-17 | $7.50 | $8.54 | 29,000 | — | — |
| 1989-02-16 | $7.63 | $8.69 | 49,600 | — | — |
| 1989-02-15 | $7.75 | $8.61 | 46,500 | — | — |
| 1989-02-14 | $7.50 | $8.33 | 84,900 | — | — |
| 1989-02-13 | $7.13 | $7.92 | 73,000 | — | — |
| 1989-02-10 | $7.25 | $8.06 | 65,200 | — | — |
| 1989-02-09 | $7.38 | $8.19 | 26,900 | — | — |
| 1989-02-08 | $7.50 | $8.33 | 31,200 | — | — |
| 1989-02-07 | $7.50 | $8.33 | 32,800 | — | — |
| 1989-02-06 | $7.50 | $8.33 | 73,300 | — | — |
| 1989-02-03 | $7.63 | $8.47 | 108,700 | — | — |
| 1989-02-02 | $7.38 | $8.19 | 59,700 | — | — |
| 1989-02-01 | $7.25 | $8.06 | 50,100 | — | — |
| 1989-01-31 | $7.50 | $8.33 | 123,000 | — | — |
| 1989-01-30 | $7.38 | $8.19 | 240,400 | — | — |
| 1989-01-27 | $6.88 | $7.64 | 44,400 | — | — |
| 1989-01-26 | $6.88 | $7.64 | 66,000 | — | — |
| 1989-01-25 | $6.75 | $7.50 | 18,200 | — | — |
| 1989-01-24 | $6.75 | $7.50 | 38,600 | — | — |
| 1989-01-23 | $6.75 | $7.50 | 23,000 | — | — |
| 1989-01-20 | $6.75 | $7.50 | 17,300 | — | — |
| 1989-01-19 | $6.75 | $7.50 | 18,600 | — | — |
| 1989-01-18 | $6.75 | $7.50 | 49,200 | — | — |
| 1989-01-17 | $6.38 | $7.08 | 16,900 | — | — |
| 1989-01-16 | $6.25 | $6.94 | 11,400 | — | — |
| 1989-01-13 | $6.25 | $6.94 | 34,000 | — | — |
| 1989-01-12 | $6.38 | $7.08 | 48,200 | — | — |
| 1989-01-11 | $6.38 | $7.08 | 17,200 | — | — |
| 1989-01-10 | $6.25 | $6.94 | 15,100 | — | — |
| 1989-01-09 | $6.38 | $7.08 | 12,300 | — | — |
| 1989-01-06 | $6.25 | $6.94 | 23,100 | — | — |
| 1989-01-05 | $6.25 | $6.94 | 47,200 | — | — |
| 1989-01-04 | $6.50 | $7.22 | 45,600 | — | — |
| 1989-01-03 | $6.00 | $6.67 | 11,300 | — | — |