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 | $9.98 | $13.24 | 2,667,382 | — | — |
| 1989-12-28 | $9.87 | $13.08 | 320,378 | — | — |
| 1989-12-27 | $9.90 | $13.12 | 619,283 | — | — |
| 1989-12-26 | $9.93 | $13.16 | 113,378 | — | — |
| 1989-12-22 | $9.93 | $13.16 | 63,131 | — | — |
| 1989-12-21 | $9.95 | $13.20 | 118,531 | — | — |
| 1989-12-20 | $9.93 | $13.16 | 117,243 | — | — |
| 1989-12-19 | $9.90 | $13.12 | 214,731 | — | — |
| 1989-12-18 | $9.87 | $13.08 | 761,434 | — | — |
| 1989-12-15 | $9.84 | $13.04 | 513,206 | — | — |
| 1989-12-14 | $9.93 | $13.16 | 489,156 | — | — |
| 1989-12-13 | $9.90 | $13.12 | 90,187 | — | — |
| 1989-12-12 | $9.78 | $12.97 | 308,782 | — | — |
| 1989-12-11 | $9.72 | $12.89 | 91,046 | — | — |
| 1989-12-08 | $9.72 | $12.89 | 204,423 | — | — |
| 1989-12-07 | $9.72 | $12.89 | 84,174 | — | — |
| 1989-12-06 | $9.78 | $12.97 | 137,428 | — | — |
| 1989-12-05 | $9.72 | $12.89 | 275,285 | — | — |
| 1989-12-04 | $9.81 | $13.00 | 366,330 | — | — |
| 1989-12-01 | $9.90 | $12.90 | 2,431,608 | — | — |
| 1989-11-30 | $9.84 | $12.82 | 263,689 | — | — |
| 1989-11-29 | $9.72 | $12.67 | 127,120 | — | — |
| 1989-11-28 | $9.75 | $12.71 | 343,139 | — | — |
| 1989-11-27 | $9.75 | $12.71 | 146,876 | — | — |
| 1989-11-24 | $9.72 | $12.67 | 254,670 | — | — |
| 1989-11-22 | $9.66 | $12.60 | 132,274 | — | — |
| 1989-11-21 | $9.63 | $12.56 | 98,347 | — | — |
| 1989-11-20 | $9.61 | $12.52 | 103,500 | — | — |
| 1989-11-17 | $9.66 | $12.60 | 92,334 | — | — |
| 1989-11-16 | $9.72 | $12.67 | 394,245 | — | — |
| 1989-11-15 | $9.69 | $12.63 | 255,959 | — | — |
| 1989-11-14 | $9.69 | $12.63 | 82,027 | — | — |
| 1989-11-13 | $9.69 | $12.63 | 94,052 | — | — |
| 1989-11-10 | $9.63 | $12.56 | 62,272 | — | — |
| 1989-11-09 | $9.63 | $12.56 | 152,888 | — | — |
| 1989-11-08 | $9.69 | $12.63 | 333,691 | — | — |
| 1989-11-07 | $9.52 | $12.41 | 774,318 | — | — |
| 1989-11-06 | $9.49 | $12.37 | 151,600 | — | — |
| 1989-11-03 | $9.58 | $12.48 | 215,160 | — | — |
| 1989-11-02 | $9.58 | $12.48 | 524,372 | — | — |
| 1989-11-01 | $9.49 | $12.37 | 210,006 | — | — |
| 1989-10-31 | $9.49 | $12.37 | 149,023 | — | — |
| 1989-10-30 | $9.43 | $12.29 | 121,537 | — | — |
| 1989-10-27 | $9.40 | $12.25 | 155,894 | — | — |
| 1989-10-26 | $9.40 | $12.25 | 264,548 | — | — |
| 1989-10-25 | $9.40 | $12.25 | 70,432 | — | — |
| 1989-10-24 | $9.40 | $12.25 | 128,409 | — | — |
| 1989-10-23 | $9.46 | $12.33 | 317,372 | — | — |
| 1989-10-20 | $9.46 | $12.33 | 1,090,831 | — | — |
| 1989-10-19 | $9.49 | $12.37 | 130,127 | — | — |
| 1989-10-18 | $9.40 | $12.25 | 86,751 | — | — |
| 1989-10-17 | $9.40 | $12.25 | 133,133 | — | — |
| 1989-10-16 | $9.40 | $12.25 | 592,656 | — | — |
| 1989-10-13 | $9.46 | $12.33 | 172,214 | — | — |
| 1989-10-12 | $9.46 | $12.33 | 54,971 | — | — |
| 1989-10-11 | $9.46 | $12.33 | 139,575 | — | — |
| 1989-10-10 | $9.46 | $12.33 | 139,575 | — | — |
| 1989-10-09 | $9.43 | $12.29 | 54,971 | — | — |
| 1989-10-06 | $9.43 | $12.29 | 214,301 | — | — |
| 1989-10-05 | $9.43 | $12.29 | 450,505 | — | — |
| 1989-10-04 | $9.49 | $12.37 | 137,428 | — | — |
| 1989-10-03 | $9.52 | $12.41 | 222,461 | — | — |
| 1989-10-02 | $9.46 | $12.33 | 112,089 | — | — |
| 1989-09-29 | $9.52 | $12.41 | 462,959 | — | — |
| 1989-09-28 | $9.46 | $12.33 | 892,849 | — | — |
| 1989-09-27 | $9.46 | $12.33 | 1,118,746 | — | — |
| 1989-09-26 | $9.49 | $12.37 | 232,768 | — | — |
| 1989-09-25 | $9.37 | $12.22 | 161,048 | — | — |
| 1989-09-22 | $9.37 | $12.22 | 211,724 | — | — |
| 1989-09-21 | $9.43 | $12.29 | 75,156 | — | — |
| 1989-09-20 | $9.46 | $12.33 | 63,990 | — | — |
| 1989-09-19 | $9.49 | $12.37 | 116,813 | — | — |
| 1989-09-18 | $9.40 | $12.25 | 156,324 | — | — |
| 1989-09-15 | $9.37 | $12.22 | 381,361 | — | — |
| 1989-09-14 | $9.37 | $12.22 | 182,521 | — | — |
| 1989-09-13 | $9.40 | $12.25 | 217,307 | — | — |
| 1989-09-12 | $9.40 | $12.25 | 220,314 | — | — |
| 1989-09-11 | $9.37 | $12.22 | 229,762 | — | — |
| 1989-09-08 | $9.37 | $12.22 | 340,133 | — | — |
| 1989-09-07 | $9.37 | $12.22 | 192,399 | — | — |
| 1989-09-06 | $9.40 | $12.25 | 825,854 | — | — |
| 1989-09-05 | $9.40 | $12.25 | 797,080 | — | — |
| 1989-09-01 | $9.43 | $12.29 | 1,799,012 | — | — |
| 1989-08-31 | $9.52 | $12.19 | 1,431,394 | — | — |
| 1989-08-30 | $9.40 | $12.04 | 110,801 | — | — |
| 1989-08-29 | $9.46 | $12.11 | 73,867 | — | — |
| 1989-08-28 | $9.46 | $12.11 | 321,666 | — | — |
| 1989-08-25 | $9.49 | $12.15 | 118,531 | — | — |
| 1989-08-24 | $9.49 | $12.15 | 145,158 | — | — |
| 1989-08-23 | $9.40 | $12.04 | 109,942 | — | — |
| 1989-08-22 | $9.37 | $12.00 | 176,508 | — | — |
| 1989-08-21 | $9.46 | $12.11 | 172,214 | — | — |
| 1989-08-18 | $9.46 | $12.11 | 112,948 | — | — |
| 1989-08-17 | $9.55 | $12.23 | 314,365 | — | — |
| 1989-08-16 | $9.58 | $12.26 | 236,204 | — | — |
| 1989-08-15 | $9.52 | $12.19 | 171,784 | — | — |
| 1989-08-14 | $9.49 | $12.15 | 100,923 | — | — |
| 1989-08-11 | $9.55 | $12.23 | 164,054 | — | — |
| 1989-08-10 | $9.55 | $12.23 | 432,467 | — | — |
| 1989-08-09 | $9.52 | $12.19 | 216,019 | — | — |
| 1989-08-08 | $9.55 | $12.23 | 625,295 | — | — |
| 1989-08-07 | $9.49 | $12.15 | 152,459 | — | — |
| 1989-08-04 | $9.43 | $12.08 | 138,716 | — | — |
| 1989-08-03 | $9.49 | $12.15 | 157,183 | — | — |
| 1989-08-02 | $9.49 | $12.15 | 158,042 | — | — |
| 1989-08-01 | $9.55 | $12.23 | 406,270 | — | — |
| 1989-07-31 | $9.58 | $12.26 | 1,464,462 | — | — |
| 1989-07-28 | $9.37 | $12.00 | 544,557 | — | — |
| 1989-07-27 | $9.34 | $11.97 | 712,046 | — | — |
| 1989-07-26 | $9.34 | $11.97 | 363,324 | — | — |
| 1989-07-25 | $9.40 | $12.04 | 310,500 | — | — |
| 1989-07-24 | $9.40 | $12.04 | 371,484 | — | — |
| 1989-07-21 | $9.37 | $12.00 | 778,183 | — | — |
| 1989-07-20 | $9.46 | $12.11 | 160,618 | — | — |
| 1989-07-19 | $9.49 | $12.15 | 221,602 | — | — |
| 1989-07-18 | $9.43 | $12.08 | 146,876 | — | — |
| 1989-07-17 | $9.49 | $12.15 | 209,577 | — | — |
| 1989-07-14 | $9.58 | $12.26 | 267,125 | — | — |
| 1989-07-13 | $9.55 | $12.23 | 532,532 | — | — |
| 1989-07-12 | $9.46 | $12.11 | 194,975 | — | — |
| 1989-07-11 | $9.43 | $12.08 | 255,100 | — | — |
| 1989-07-10 | $9.43 | $12.08 | 334,121 | — | — |
| 1989-07-07 | $9.26 | $11.85 | 247,799 | — | — |
| 1989-07-06 | $9.08 | $11.63 | 363,324 | — | — |
| 1989-07-05 | $8.99 | $11.52 | 451,364 | — | — |
| 1989-07-03 | $8.96 | $11.48 | 214,301 | — | — |
| 1989-06-30 | $8.99 | $11.52 | 148,164 | — | — |
| 1989-06-29 | $8.99 | $11.52 | 218,166 | — | — |
| 1989-06-28 | $8.99 | $11.52 | 298,475 | — | — |
| 1989-06-27 | $8.99 | $11.52 | 298,475 | — | — |
| 1989-06-26 | $8.96 | $11.48 | 509,770 | — | — |
| 1989-06-23 | $8.96 | $11.48 | 441,486 | — | — |
| 1989-06-22 | $8.99 | $11.52 | 270,990 | — | — |
| 1989-06-21 | $8.96 | $11.48 | 1,113,592 | — | — |
| 1989-06-20 | $8.99 | $11.52 | 1,656,002 | — | — |
| 1989-06-19 | $9.02 | $11.56 | 232,768 | — | — |
| 1989-06-16 | $9.02 | $11.56 | 155,035 | — | — |
| 1989-06-15 | $8.99 | $11.52 | 325,102 | — | — |
| 1989-06-14 | $9.05 | $11.59 | 668,241 | — | — |
| 1989-06-13 | $9.05 | $11.59 | 395,963 | — | — |
| 1989-06-12 | $9.08 | $11.63 | 514,494 | — | — |
| 1989-06-09 | $9.08 | $11.63 | 290,745 | — | — |
| 1989-06-08 | $9.08 | $11.63 | 305,776 | — | — |
| 1989-06-07 | $9.08 | $11.63 | 382,220 | — | — |
| 1989-06-06 | $9.11 | $11.67 | 2,055,830 | — | — |
| 1989-06-05 | $9.11 | $11.67 | 3,033,713 | — | — |
| 1989-06-02 | $9.23 | $11.60 | 1,857,848 | — | — |
| 1989-06-01 | $9.05 | $11.38 | 329,397 | — | — |
| 1989-05-31 | $9.02 | $11.35 | 716,770 | — | — |
| 1989-05-30 | $8.96 | $11.27 | 331,544 | — | — |
| 1989-05-26 | $8.96 | $11.27 | 699,592 | — | — |
| 1989-05-25 | $8.91 | $11.20 | 975,306 | — | — |
| 1989-05-24 | $8.79 | $11.05 | 133,562 | — | — |
| 1989-05-23 | $8.73 | $10.98 | 255,959 | — | — |
| 1989-05-22 | $8.73 | $10.98 | 167,060 | — | — |
| 1989-05-19 | $8.67 | $10.91 | 483,144 | — | — |
| 1989-05-18 | $8.62 | $10.83 | 366,760 | — | — |
| 1989-05-17 | $8.67 | $10.91 | 745,974 | — | — |
| 1989-05-16 | $8.59 | $10.80 | 386,085 | — | — |
| 1989-05-15 | $8.59 | $10.80 | 218,596 | — | — |
| 1989-05-12 | $8.50 | $10.69 | 804,810 | — | — |
| 1989-05-11 | $8.32 | $10.47 | 171,784 | — | — |
| 1989-05-10 | $8.30 | $10.43 | 281,726 | — | — |
| 1989-05-09 | $8.27 | $10.40 | 99,205 | — | — |
| 1989-05-08 | $8.24 | $10.36 | 397,681 | — | — |
| 1989-05-05 | $8.30 | $10.43 | 301,482 | — | — |
| 1989-05-04 | $8.24 | $10.36 | 311,789 | — | — |
| 1989-05-03 | $8.24 | $10.36 | 407,129 | — | — |
| 1989-05-02 | $8.21 | $10.32 | 2,321,237 | — | — |
| 1989-05-01 | $8.24 | $10.36 | 280,009 | — | — |
| 1989-04-28 | $8.30 | $10.43 | 372,772 | — | — |
| 1989-04-27 | $8.30 | $10.43 | 256,388 | — | — |
| 1989-04-26 | $8.32 | $10.47 | 235,774 | — | — |
| 1989-04-25 | $8.21 | $10.32 | 256,388 | — | — |
| 1989-04-24 | $8.24 | $10.36 | 124,973 | — | — |
| 1989-04-21 | $8.24 | $10.36 | 257,677 | — | — |
| 1989-04-20 | $8.21 | $10.32 | 203,135 | — | — |
| 1989-04-19 | $8.15 | $10.25 | 2,338,415 | — | — |
| 1989-04-18 | $8.21 | $10.32 | 174,791 | — | — |
| 1989-04-17 | $8.12 | $10.21 | 58,407 | — | — |
| 1989-04-14 | $8.12 | $10.21 | 132,274 | — | — |
| 1989-04-13 | $8.12 | $10.21 | 189,822 | — | — |
| 1989-04-12 | $8.09 | $10.18 | 69,143 | — | — |
| 1989-04-11 | $8.12 | $10.21 | 114,237 | — | — |
| 1989-04-10 | $8.15 | $10.25 | 107,795 | — | — |
| 1989-04-07 | $8.15 | $10.25 | 189,392 | — | — |
| 1989-04-06 | $8.15 | $10.25 | 80,739 | — | — |
| 1989-04-05 | $8.12 | $10.21 | 225,467 | — | — |
| 1989-04-04 | $8.15 | $10.25 | 123,685 | — | — |
| 1989-04-03 | $8.12 | $10.21 | 1,416,792 | — | — |
| 1989-03-31 | $8.15 | $10.25 | 265,407 | — | — |
| 1989-03-30 | $8.12 | $10.21 | 179,944 | — | — |
| 1989-03-29 | $8.06 | $10.14 | 283,444 | — | — |
| 1989-03-28 | $8.03 | $10.10 | 646,339 | — | — |
| 1989-03-27 | $8.00 | $10.07 | 751,986 | — | — |
| 1989-03-23 | $8.03 | $10.10 | 280,438 | — | — |
| 1989-03-22 | $8.06 | $10.14 | 843,032 | — | — |
| 1989-03-21 | $8.03 | $10.10 | 369,766 | — | — |
| 1989-03-20 | $8.06 | $10.14 | 893,708 | — | — |
| 1989-03-17 | $8.15 | $10.25 | 318,660 | — | — |
| 1989-03-16 | $8.21 | $10.32 | 188,104 | — | — |
| 1989-03-15 | $8.12 | $10.21 | 411,853 | — | — |
| 1989-03-14 | $8.09 | $10.18 | 616,277 | — | — |
| 1989-03-13 | $8.03 | $10.10 | 145,158 | — | — |
| 1989-03-10 | $8.00 | $10.07 | 443,204 | — | — |
| 1989-03-09 | $8.06 | $10.14 | 79,450 | — | — |
| 1989-03-08 | $8.12 | $10.21 | 432,467 | — | — |
| 1989-03-07 | $8.06 | $10.14 | 2,779,042 | — | — |
| 1989-03-06 | $7.98 | $10.03 | 3,055,186 | — | — |
| 1989-03-03 | $8.21 | $10.11 | 143,440 | — | — |
| 1989-03-02 | $8.21 | $10.11 | 388,233 | — | — |
| 1989-03-01 | $8.18 | $10.08 | 119,820 | — | — |
| 1989-02-28 | $8.15 | $10.04 | 98,347 | — | — |
| 1989-02-27 | $8.21 | $10.11 | 203,994 | — | — |
| 1989-02-24 | $8.24 | $10.15 | 311,359 | — | — |
| 1989-02-23 | $8.24 | $10.15 | 258,536 | — | — |
| 1989-02-22 | $8.21 | $10.11 | 483,144 | — | — |
| 1989-02-21 | $8.21 | $10.11 | 204,423 | — | — |
| 1989-02-17 | $8.24 | $10.15 | 440,198 | — | — |
| 1989-02-16 | $8.24 | $10.15 | 472,837 | — | — |
| 1989-02-15 | $8.30 | $10.22 | 84,604 | — | — |
| 1989-02-14 | $8.27 | $10.18 | 117,672 | — | — |
| 1989-02-13 | $8.30 | $10.22 | 163,625 | — | — |
| 1989-02-10 | $8.24 | $10.15 | 372,772 | — | — |
| 1989-02-09 | $8.27 | $10.18 | 407,559 | — | — |
| 1989-02-08 | $8.41 | $10.36 | 1,049,603 | — | — |
| 1989-02-07 | $8.35 | $10.29 | 450,934 | — | — |
| 1989-02-06 | $8.35 | $10.29 | 303,629 | — | — |
| 1989-02-03 | $8.38 | $10.33 | 151,600 | — | — |
| 1989-02-02 | $8.41 | $10.36 | 167,060 | — | — |
| 1989-02-01 | $8.41 | $10.36 | 398,969 | — | — |
| 1989-01-31 | $8.44 | $10.40 | 124,544 | — | — |
| 1989-01-30 | $8.41 | $10.36 | 207,859 | — | — |
| 1989-01-27 | $8.38 | $10.33 | 403,693 | — | — |
| 1989-01-26 | $8.35 | $10.29 | 426,455 | — | — |
| 1989-01-25 | $8.32 | $10.26 | 227,614 | — | — |
| 1989-01-24 | $8.32 | $10.26 | 358,600 | — | — |
| 1989-01-23 | $8.32 | $10.26 | 348,722 | — | — |
| 1989-01-20 | $8.30 | $10.22 | 118,531 | — | — |
| 1989-01-19 | $8.30 | $10.22 | 149,023 | — | — |
| 1989-01-18 | $8.32 | $10.26 | 154,606 | — | — |
| 1989-01-17 | $8.30 | $10.22 | 301,911 | — | — |
| 1989-01-16 | $8.32 | $10.26 | 103,930 | — | — |
| 1989-01-13 | $8.27 | $10.18 | 201,847 | — | — |
| 1989-01-12 | $8.32 | $10.26 | 95,770 | — | — |
| 1989-01-11 | $8.30 | $10.22 | 202,276 | — | — |
| 1989-01-10 | $8.35 | $10.29 | 848,186 | — | — |
| 1989-01-09 | $8.41 | $10.36 | 196,264 | — | — |
| 1989-01-06 | $8.32 | $10.26 | 163,195 | — | — |
| 1989-01-05 | $8.38 | $10.33 | 70,432 | — | — |
| 1989-01-04 | $8.41 | $10.36 | 77,732 | — | — |
| 1989-01-03 | $8.35 | $10.29 | 490,874 | — | — |