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
- 1983-04-25 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 | $9.36 | $11.45 | 1,816 | — | — |
| 1989-12-28 | $9.47 | $11.58 | 341 | — | — |
| 1989-12-27 | $9.69 | $11.85 | 341 | — | — |
| 1989-12-26 | $9.69 | $11.85 | 1,589 | — | — |
| 1989-12-22 | $9.58 | $11.72 | 454 | — | — |
| 1989-12-21 | $9.58 | $11.72 | 681 | — | — |
| 1989-12-20 | $9.58 | $11.72 | 341 | — | — |
| 1989-12-19 | $9.58 | $11.72 | 0 | — | — |
| 1989-12-18 | $9.58 | $11.72 | 681 | — | — |
| 1989-12-15 | $9.69 | $11.85 | 227 | — | — |
| 1989-12-14 | $9.80 | $11.99 | 681 | — | — |
| 1989-12-13 | $9.58 | $11.72 | 1,703 | — | — |
| 1989-12-12 | $9.69 | $11.85 | 1,930 | — | — |
| 1989-12-11 | $9.69 | $11.85 | 341 | — | — |
| 1989-12-08 | $9.69 | $11.85 | 0 | — | — |
| 1989-12-07 | $9.69 | $11.85 | 454 | — | — |
| 1989-12-06 | $9.69 | $11.85 | 568 | — | — |
| 1989-12-05 | $9.69 | $11.85 | 1,022 | — | — |
| 1989-12-04 | $9.91 | $12.12 | 341 | — | — |
| 1989-12-01 | $9.69 | $11.85 | 2,951 | — | — |
| 1989-11-30 | $9.69 | $11.85 | 0 | — | — |
| 1989-11-29 | $9.69 | $11.85 | 1,135 | — | — |
| 1989-11-28 | $9.69 | $11.85 | 341 | — | — |
| 1989-11-27 | $9.69 | $11.85 | 0 | — | — |
| 1989-11-24 | $9.69 | $11.85 | 3,405 | — | — |
| 1989-11-22 | $9.91 | $12.12 | 1,249 | — | — |
| 1989-11-21 | $9.91 | $12.12 | 795 | — | — |
| 1989-11-20 | $9.69 | $11.85 | 0 | — | — |
| 1989-11-17 | $9.69 | $11.85 | 908 | — | — |
| 1989-11-16 | $9.69 | $11.85 | 908 | — | — |
| 1989-11-15 | $9.69 | $11.85 | 227 | — | — |
| 1989-11-14 | $9.69 | $11.85 | 1,476 | — | — |
| 1989-11-13 | $9.69 | $11.85 | 1,362 | — | — |
| 1989-11-10 | $9.80 | $11.99 | 341 | — | — |
| 1989-11-09 | $9.91 | $12.12 | 114 | — | — |
| 1989-11-08 | $9.69 | $11.85 | 0 | — | — |
| 1989-11-07 | $9.69 | $11.85 | 0 | — | — |
| 1989-11-06 | $9.69 | $11.85 | 0 | — | — |
| 1989-11-03 | $9.69 | $11.85 | 1,930 | — | — |
| 1989-11-02 | $9.69 | $11.85 | 0 | — | — |
| 1989-11-01 | $9.69 | $11.85 | 341 | — | — |
| 1989-10-31 | $9.69 | $11.85 | 454 | — | — |
| 1989-10-30 | $9.69 | $11.85 | 681 | — | — |
| 1989-10-27 | $9.69 | $11.85 | 341 | — | — |
| 1989-10-26 | $9.69 | $11.85 | 341 | — | — |
| 1989-10-25 | $9.69 | $11.85 | 227 | — | — |
| 1989-10-24 | $9.69 | $11.85 | 341 | — | — |
| 1989-10-23 | $9.69 | $11.85 | 3,632 | — | — |
| 1989-10-20 | $9.69 | $11.85 | 3,859 | — | — |
| 1989-10-19 | $9.69 | $11.85 | 908 | — | — |
| 1989-10-18 | $9.80 | $11.99 | 8,626 | — | — |
| 1989-10-17 | $9.69 | $11.85 | 5,221 | — | — |
| 1989-10-16 | $10.24 | $12.53 | 795 | — | — |
| 1989-10-13 | $10.35 | $12.66 | 0 | — | — |
| 1989-10-12 | $10.35 | $12.66 | 0 | — | — |
| 1989-10-11 | $10.35 | $12.66 | 114 | — | — |
| 1989-10-10 | $10.46 | $12.80 | 2,838 | — | — |
| 1989-10-09 | $10.24 | $12.53 | 568 | — | — |
| 1989-10-06 | $10.35 | $12.66 | 2,270 | — | — |
| 1989-10-05 | $10.24 | $12.53 | 21,906 | — | — |
| 1989-10-04 | $10.57 | $12.93 | 0 | — | — |
| 1989-10-03 | $10.57 | $12.93 | 2,043 | — | — |
| 1989-10-02 | $10.57 | $12.93 | 1,135 | — | — |
| 1989-09-29 | $10.68 | $13.07 | 114 | — | — |
| 1989-09-28 | $10.57 | $12.93 | 1,249 | — | — |
| 1989-09-27 | $10.57 | $12.93 | 2,043 | — | — |
| 1989-09-26 | $10.68 | $13.07 | 2,611 | — | — |
| 1989-09-25 | $10.57 | $12.93 | 2,270 | — | — |
| 1989-09-22 | $10.35 | $12.66 | 3,065 | — | — |
| 1989-09-21 | $10.68 | $13.07 | 1,135 | — | — |
| 1989-09-20 | $10.57 | $12.93 | 2,157 | — | — |
| 1989-09-19 | $10.57 | $12.93 | 1,135 | — | — |
| 1989-09-18 | $10.79 | $13.20 | 1,362 | — | — |
| 1989-09-15 | $11.01 | $13.47 | 2,611 | — | — |
| 1989-09-14 | $11.56 | $14.14 | 1,022 | — | — |
| 1989-09-13 | $11.78 | $14.41 | 1,362 | — | — |
| 1989-09-12 | $12.11 | $14.82 | 114 | — | — |
| 1989-09-11 | $12.11 | $14.82 | 1,135 | — | — |
| 1989-09-08 | $12.11 | $14.82 | 3,519 | — | — |
| 1989-09-07 | $12.33 | $15.09 | 2,157 | — | — |
| 1989-09-06 | $12.22 | $14.95 | 4,427 | — | — |
| 1989-09-05 | $12.33 | $15.09 | 6,356 | — | — |
| 1989-09-01 | $12.00 | $14.68 | 2,157 | — | — |
| 1989-08-31 | $12.00 | $14.68 | 227 | — | — |
| 1989-08-30 | $12.11 | $14.82 | 2,838 | — | — |
| 1989-08-29 | $12.00 | $14.68 | 5,448 | — | — |
| 1989-08-28 | $12.11 | $14.82 | 4,086 | — | — |
| 1989-08-25 | $12.11 | $14.82 | 2,384 | — | — |
| 1989-08-24 | $12.22 | $14.95 | 3,065 | — | — |
| 1989-08-23 | $12.22 | $14.95 | 4,200 | — | — |
| 1989-08-22 | $12.22 | $14.95 | 4,767 | — | — |
| 1989-08-21 | $12.33 | $15.09 | 4,540 | — | — |
| 1989-08-18 | $12.33 | $15.09 | 1,703 | — | — |
| 1989-08-17 | $12.33 | $15.09 | 4,654 | — | — |
| 1989-08-16 | $12.66 | $15.49 | 4,654 | — | — |
| 1989-08-15 | $12.66 | $15.49 | 1,930 | — | — |
| 1989-08-14 | $12.55 | $15.36 | 1,930 | — | — |
| 1989-08-11 | $12.66 | $15.49 | 1,249 | — | — |
| 1989-08-10 | $12.66 | $15.49 | 1,703 | — | — |
| 1989-08-09 | $12.66 | $15.49 | 4,313 | — | — |
| 1989-08-08 | $12.66 | $15.49 | 5,902 | — | — |
| 1989-08-07 | $12.44 | $15.22 | 4,200 | — | — |
| 1989-08-04 | $12.44 | $15.22 | 908 | — | — |
| 1989-08-03 | $12.44 | $15.22 | 568 | — | — |
| 1989-08-02 | $12.44 | $15.22 | 2,838 | — | — |
| 1989-08-01 | $12.44 | $15.22 | 1,930 | — | — |
| 1989-07-31 | $12.55 | $15.36 | 1,816 | — | — |
| 1989-07-28 | $12.55 | $15.36 | 2,838 | — | — |
| 1989-07-27 | $12.66 | $15.49 | 1,816 | — | — |
| 1989-07-26 | $12.66 | $15.49 | 5,562 | — | — |
| 1989-07-25 | $12.66 | $15.49 | 8,626 | — | — |
| 1989-07-24 | $12.33 | $15.09 | 1,703 | — | — |
| 1989-07-21 | $12.33 | $15.09 | 2,384 | — | — |
| 1989-07-20 | $12.33 | $15.09 | 341 | — | — |
| 1989-07-19 | $12.33 | $15.09 | 2,157 | — | — |
| 1989-07-18 | $12.33 | $15.09 | 681 | — | — |
| 1989-07-17 | $12.33 | $15.09 | 568 | — | — |
| 1989-07-14 | $12.33 | $15.09 | 3,405 | — | — |
| 1989-07-13 | $12.33 | $15.09 | 1,022 | — | — |
| 1989-07-12 | $12.33 | $15.09 | 4,654 | — | — |
| 1989-07-11 | $12.11 | $14.82 | 2,497 | — | — |
| 1989-07-10 | $11.89 | $14.55 | 454 | — | — |
| 1989-07-07 | $12.00 | $14.68 | 1,930 | — | — |
| 1989-07-06 | $12.11 | $14.82 | 0 | — | — |
| 1989-07-05 | $12.11 | $14.82 | 908 | — | — |
| 1989-07-03 | $12.33 | $15.09 | 114 | — | — |
| 1989-06-30 | $12.22 | $14.95 | 2,611 | — | — |
| 1989-06-29 | $12.33 | $15.09 | 2,611 | — | — |
| 1989-06-28 | $12.55 | $15.36 | 1,135 | — | — |
| 1989-06-27 | $12.55 | $15.36 | 454 | — | — |
| 1989-06-26 | $12.66 | $15.49 | 341 | — | — |
| 1989-06-23 | $12.66 | $15.49 | 454 | — | — |
| 1989-06-22 | $12.66 | $15.49 | 454 | — | — |
| 1989-06-21 | $12.78 | $15.63 | 2,724 | — | — |
| 1989-06-20 | $13.00 | $15.89 | 114 | — | — |
| 1989-06-19 | $12.78 | $15.63 | 2,611 | — | — |
| 1989-06-16 | $13.00 | $15.89 | 908 | — | — |
| 1989-06-15 | $13.00 | $15.89 | 568 | — | — |
| 1989-06-14 | $13.00 | $15.89 | 227 | — | — |
| 1989-06-13 | $13.11 | $16.03 | 2,270 | — | — |
| 1989-06-12 | $13.22 | $16.16 | 1,362 | — | — |
| 1989-06-09 | $13.55 | $16.57 | 17,593 | — | — |
| 1989-06-08 | $12.55 | $15.36 | 4,086 | — | — |
| 1989-06-07 | $12.33 | $15.09 | 5,562 | — | — |
| 1989-06-06 | $12.22 | $14.95 | 7,037 | — | — |
| 1989-06-05 | $12.22 | $14.95 | 1,930 | — | — |
| 1989-06-02 | $12.00 | $14.68 | 1,135 | — | — |
| 1989-06-01 | $12.00 | $14.68 | 2,951 | — | — |
| 1989-05-31 | $12.11 | $14.82 | 2,270 | — | — |
| 1989-05-30 | $12.00 | $14.68 | 341 | — | — |
| 1989-05-26 | $12.00 | $14.68 | 0 | — | — |
| 1989-05-25 | $12.00 | $14.68 | 8,172 | — | — |
| 1989-05-24 | $11.67 | $14.28 | 2,043 | — | — |
| 1989-05-23 | $11.78 | $14.41 | 908 | — | — |
| 1989-05-22 | $11.78 | $14.41 | 1,930 | — | — |
| 1989-05-19 | $11.78 | $14.41 | 2,043 | — | — |
| 1989-05-18 | $11.89 | $14.55 | 114 | — | — |
| 1989-05-17 | $11.89 | $14.55 | 2,724 | — | — |
| 1989-05-16 | $11.89 | $14.55 | 1,703 | — | — |
| 1989-05-15 | $12.00 | $14.68 | 3,292 | — | — |
| 1989-05-12 | $11.78 | $14.41 | 2,951 | — | — |
| 1989-05-11 | $11.78 | $14.41 | 2,157 | — | — |
| 1989-05-10 | $11.78 | $14.41 | 908 | — | — |
| 1989-05-09 | $11.89 | $14.55 | 2,724 | — | — |
| 1989-05-08 | $11.78 | $14.41 | 795 | — | — |
| 1989-05-05 | $11.89 | $14.55 | 908 | — | — |
| 1989-05-04 | $11.89 | $14.55 | 454 | — | — |
| 1989-05-03 | $11.89 | $14.55 | 568 | — | — |
| 1989-05-02 | $12.00 | $14.68 | 341 | — | — |
| 1989-05-01 | $11.78 | $14.41 | 0 | — | — |
| 1989-04-28 | $11.78 | $14.41 | 341 | — | — |
| 1989-04-27 | $11.78 | $14.41 | 2,270 | — | — |
| 1989-04-26 | $11.78 | $14.41 | 681 | — | — |
| 1989-04-25 | $11.78 | $14.41 | 8,172 | — | — |
| 1989-04-24 | $11.78 | $14.41 | 795 | — | — |
| 1989-04-21 | $11.78 | $14.41 | 795 | — | — |
| 1989-04-20 | $11.89 | $14.55 | 227 | — | — |
| 1989-04-19 | $11.89 | $14.55 | 2,611 | — | — |
| 1989-04-18 | $11.89 | $14.55 | 2,611 | — | — |
| 1989-04-17 | $11.67 | $14.28 | 1,249 | — | — |
| 1989-04-14 | $11.89 | $14.55 | 6,697 | — | — |
| 1989-04-13 | $11.56 | $14.14 | 2,043 | — | — |
| 1989-04-12 | $11.56 | $14.14 | 0 | — | — |
| 1989-04-11 | $11.56 | $14.14 | 2,384 | — | — |
| 1989-04-10 | $11.56 | $14.14 | 2,724 | — | — |
| 1989-04-07 | $11.56 | $14.14 | 227 | — | — |
| 1989-04-06 | $11.56 | $14.14 | 1,816 | — | — |
| 1989-04-05 | $11.45 | $14.01 | 1,135 | — | — |
| 1989-04-04 | $11.45 | $14.01 | 454 | — | — |
| 1989-04-03 | $11.34 | $13.87 | 1,249 | — | — |
| 1989-03-31 | $11.23 | $13.74 | 2,838 | — | — |
| 1989-03-30 | $11.23 | $13.74 | 2,497 | — | — |
| 1989-03-29 | $11.45 | $14.01 | 114 | — | — |
| 1989-03-28 | $11.45 | $14.01 | 0 | — | — |
| 1989-03-27 | $11.45 | $14.01 | 2,157 | — | — |
| 1989-03-23 | $11.45 | $14.01 | 227 | — | — |
| 1989-03-22 | $11.45 | $14.01 | 3,632 | — | — |
| 1989-03-21 | $11.56 | $14.14 | 1,249 | — | — |
| 1989-03-20 | $11.67 | $14.28 | 795 | — | — |
| 1989-03-17 | $11.78 | $14.41 | 681 | — | — |
| 1989-03-16 | $12.33 | $14.66 | 1,249 | — | — |
| 1989-03-15 | $12.22 | $14.52 | 341 | — | — |
| 1989-03-14 | $12.22 | $14.52 | 6,016 | — | — |
| 1989-03-13 | $12.22 | $14.52 | 568 | — | — |
| 1989-03-10 | $12.11 | $14.39 | 341 | — | — |
| 1989-03-09 | $12.11 | $14.39 | 1,022 | — | — |
| 1989-03-08 | $12.11 | $14.39 | 114 | — | — |
| 1989-03-07 | $12.11 | $14.39 | 795 | — | — |
| 1989-03-06 | $12.11 | $14.39 | 1,476 | — | — |
| 1989-03-03 | $12.11 | $14.39 | 3,405 | — | — |
| 1989-03-02 | $12.11 | $14.39 | 2,611 | — | — |
| 1989-03-01 | $12.11 | $14.39 | 2,270 | — | — |
| 1989-02-28 | $12.11 | $14.39 | 3,405 | — | — |
| 1989-02-27 | $12.11 | $14.39 | 1,362 | — | — |
| 1989-02-24 | $12.11 | $14.39 | 1,930 | — | — |
| 1989-02-23 | $12.11 | $14.39 | 4,427 | — | — |
| 1989-02-22 | $12.22 | $14.52 | 2,724 | — | — |
| 1989-02-21 | $12.33 | $14.66 | 1,703 | — | — |
| 1989-02-17 | $12.33 | $14.66 | 795 | — | — |
| 1989-02-16 | $12.44 | $14.79 | 0 | — | — |
| 1989-02-15 | $12.44 | $14.79 | 1,135 | — | — |
| 1989-02-14 | $12.22 | $14.52 | 1,589 | — | — |
| 1989-02-13 | $12.44 | $14.79 | 1,476 | — | — |
| 1989-02-10 | $12.33 | $14.66 | 2,270 | — | — |
| 1989-02-09 | $12.33 | $14.66 | 2,270 | — | — |
| 1989-02-08 | $12.22 | $14.52 | 2,611 | — | — |
| 1989-02-07 | $11.89 | $14.13 | 14,074 | — | — |
| 1989-02-06 | $12.78 | $15.18 | 2,384 | — | — |
| 1989-02-03 | $12.78 | $15.18 | 2,497 | — | — |
| 1989-02-02 | $12.78 | $15.18 | 2,384 | — | — |
| 1989-02-01 | $12.89 | $15.31 | 1,362 | — | — |
| 1989-01-31 | $12.89 | $15.31 | 568 | — | — |
| 1989-01-30 | $13.00 | $15.44 | 0 | — | — |
| 1989-01-27 | $13.00 | $15.44 | 0 | — | — |
| 1989-01-26 | $13.00 | $15.44 | 7,491 | — | — |
| 1989-01-25 | $12.89 | $15.31 | 2,270 | — | — |
| 1989-01-24 | $12.89 | $15.31 | 341 | — | — |
| 1989-01-23 | $12.89 | $15.31 | 4,881 | — | — |
| 1989-01-20 | $12.78 | $15.18 | 1,362 | — | — |
| 1989-01-19 | $12.78 | $15.18 | 2,157 | — | — |
| 1989-01-18 | $12.78 | $15.18 | 7,945 | — | — |
| 1989-01-17 | $12.78 | $15.18 | 6,470 | — | — |
| 1989-01-16 | $12.78 | $15.18 | 2,611 | — | — |
| 1989-01-13 | $12.78 | $15.18 | 4,200 | — | — |
| 1989-01-12 | $12.78 | $15.18 | 6,243 | — | — |
| 1989-01-11 | $12.78 | $15.18 | 13,734 | — | — |
| 1989-01-10 | $12.66 | $15.05 | 4,200 | — | — |
| 1989-01-09 | $12.78 | $15.18 | 2,270 | — | — |
| 1989-01-06 | $12.66 | $15.05 | 6,697 | — | — |
| 1989-01-05 | $13.00 | $15.44 | 4,200 | — | — |
| 1989-01-04 | $12.89 | $15.31 | 6,356 | — | — |
| 1989-01-03 | $12.89 | $15.31 | 1,930 | — | — |