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
- 1988-02-19 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 | $8.00 | $9.92 | 655,600 | — | — |
| 1989-12-28 | $8.00 | $9.92 | 468,600 | — | — |
| 1989-12-27 | $8.00 | $9.92 | 531,500 | — | — |
| 1989-12-26 | $7.75 | $9.61 | 327,300 | — | — |
| 1989-12-22 | $7.88 | $9.76 | 357,200 | — | — |
| 1989-12-21 | $7.88 | $9.76 | 705,300 | — | — |
| 1989-12-20 | $7.88 | $9.76 | 347,700 | — | — |
| 1989-12-19 | $8.13 | $10.07 | 730,200 | — | — |
| 1989-12-18 | $8.13 | $10.07 | 481,700 | — | — |
| 1989-12-15 | $8.00 | $9.92 | 477,000 | — | — |
| 1989-12-14 | $8.00 | $9.92 | 551,600 | — | — |
| 1989-12-13 | $8.13 | $9.95 | 386,100 | — | — |
| 1989-12-12 | $8.25 | $10.11 | 366,500 | — | — |
| 1989-12-11 | $8.38 | $10.26 | 379,400 | — | — |
| 1989-12-08 | $8.25 | $10.11 | 481,200 | — | — |
| 1989-12-07 | $8.38 | $10.26 | 355,300 | — | — |
| 1989-12-06 | $8.38 | $10.26 | 382,300 | — | — |
| 1989-12-05 | $8.25 | $10.11 | 554,700 | — | — |
| 1989-12-04 | $8.25 | $10.11 | 474,500 | — | — |
| 1989-12-01 | $8.13 | $9.95 | 360,400 | — | — |
| 1989-11-30 | $8.13 | $9.95 | 350,000 | — | — |
| 1989-11-29 | $8.13 | $9.95 | 279,900 | — | — |
| 1989-11-28 | $8.13 | $9.95 | 331,400 | — | — |
| 1989-11-27 | $8.13 | $9.95 | 293,900 | — | — |
| 1989-11-24 | $8.25 | $10.11 | 144,400 | — | — |
| 1989-11-22 | $8.13 | $9.95 | 381,800 | — | — |
| 1989-11-21 | $8.13 | $9.95 | 382,500 | — | — |
| 1989-11-20 | $8.13 | $9.95 | 315,400 | — | — |
| 1989-11-17 | $8.13 | $9.95 | 353,900 | — | — |
| 1989-11-16 | $8.25 | $10.11 | 507,500 | — | — |
| 1989-11-15 | $8.38 | $10.26 | 354,200 | — | — |
| 1989-11-14 | $8.25 | $10.11 | 533,700 | — | — |
| 1989-11-13 | $8.38 | $10.14 | 509,000 | — | — |
| 1989-11-10 | $8.38 | $10.14 | 294,300 | — | — |
| 1989-11-09 | $8.38 | $10.14 | 405,400 | — | — |
| 1989-11-08 | $8.50 | $10.29 | 377,000 | — | — |
| 1989-11-07 | $8.38 | $10.14 | 458,300 | — | — |
| 1989-11-06 | $8.38 | $10.14 | 346,400 | — | — |
| 1989-11-03 | $8.50 | $10.29 | 350,100 | — | — |
| 1989-11-02 | $8.25 | $9.99 | 296,000 | — | — |
| 1989-11-01 | $8.50 | $10.29 | 397,700 | — | — |
| 1989-10-31 | $8.13 | $9.84 | 329,100 | — | — |
| 1989-10-30 | $8.25 | $9.99 | 317,100 | — | — |
| 1989-10-27 | $8.13 | $9.84 | 342,100 | — | — |
| 1989-10-26 | $8.25 | $9.99 | 352,700 | — | — |
| 1989-10-25 | $8.25 | $9.99 | 227,700 | — | — |
| 1989-10-24 | $8.38 | $10.14 | 280,800 | — | — |
| 1989-10-23 | $8.25 | $9.99 | 263,300 | — | — |
| 1989-10-20 | $8.13 | $9.84 | 469,600 | — | — |
| 1989-10-19 | $8.25 | $9.99 | 391,500 | — | — |
| 1989-10-18 | $8.50 | $10.29 | 295,700 | — | — |
| 1989-10-17 | $8.38 | $10.14 | 311,600 | — | — |
| 1989-10-16 | $8.50 | $10.29 | 338,200 | — | — |
| 1989-10-13 | $8.50 | $10.18 | 387,500 | — | — |
| 1989-10-12 | $8.63 | $10.33 | 332,900 | — | — |
| 1989-10-11 | $8.88 | $10.63 | 226,700 | — | — |
| 1989-10-10 | $8.88 | $10.63 | 216,500 | — | — |
| 1989-10-09 | $8.75 | $10.48 | 201,800 | — | — |
| 1989-10-06 | $8.88 | $10.63 | 163,100 | — | — |
| 1989-10-05 | $8.75 | $10.48 | 265,900 | — | — |
| 1989-10-04 | $8.75 | $10.48 | 235,900 | — | — |
| 1989-10-03 | $8.88 | $10.63 | 164,700 | — | — |
| 1989-10-02 | $8.75 | $10.48 | 150,100 | — | — |
| 1989-09-29 | $8.88 | $10.63 | 151,400 | — | — |
| 1989-09-28 | $8.88 | $10.63 | 214,400 | — | — |
| 1989-09-27 | $8.75 | $10.48 | 176,000 | — | — |
| 1989-09-26 | $8.88 | $10.63 | 166,000 | — | — |
| 1989-09-25 | $8.88 | $10.63 | 128,400 | — | — |
| 1989-09-22 | $8.88 | $10.63 | 410,800 | — | — |
| 1989-09-21 | $8.88 | $10.63 | 271,000 | — | — |
| 1989-09-20 | $9.00 | $10.78 | 248,600 | — | — |
| 1989-09-19 | $9.13 | $10.93 | 232,900 | — | — |
| 1989-09-18 | $9.00 | $10.78 | 424,400 | — | — |
| 1989-09-15 | $9.00 | $10.78 | 343,400 | — | — |
| 1989-09-14 | $9.13 | $10.93 | 357,600 | — | — |
| 1989-09-13 | $9.50 | $11.26 | 233,900 | — | — |
| 1989-09-12 | $9.50 | $11.26 | 178,700 | — | — |
| 1989-09-11 | $9.50 | $11.26 | 217,800 | — | — |
| 1989-09-08 | $9.38 | $11.11 | 203,900 | — | — |
| 1989-09-07 | $9.38 | $11.11 | 206,400 | — | — |
| 1989-09-06 | $9.50 | $11.26 | 223,200 | — | — |
| 1989-09-05 | $9.38 | $11.11 | 148,500 | — | — |
| 1989-09-01 | $9.38 | $11.11 | 172,200 | — | — |
| 1989-08-31 | $9.50 | $11.26 | 193,900 | — | — |
| 1989-08-30 | $9.38 | $11.11 | 225,600 | — | — |
| 1989-08-29 | $9.38 | $11.11 | 160,900 | — | — |
| 1989-08-28 | $9.50 | $11.26 | 166,800 | — | — |
| 1989-08-25 | $9.50 | $11.26 | 187,200 | — | — |
| 1989-08-24 | $9.50 | $11.26 | 164,700 | — | — |
| 1989-08-23 | $9.38 | $11.11 | 190,500 | — | — |
| 1989-08-22 | $9.50 | $11.26 | 171,100 | — | — |
| 1989-08-21 | $9.50 | $11.26 | 183,900 | — | — |
| 1989-08-18 | $9.50 | $11.26 | 259,400 | — | — |
| 1989-08-17 | $9.38 | $11.11 | 207,400 | — | — |
| 1989-08-16 | $9.50 | $11.26 | 270,600 | — | — |
| 1989-08-15 | $9.50 | $11.26 | 430,000 | — | — |
| 1989-08-14 | $9.63 | $11.30 | 246,400 | — | — |
| 1989-08-11 | $9.50 | $11.15 | 149,400 | — | — |
| 1989-08-10 | $9.50 | $11.15 | 134,800 | — | — |
| 1989-08-09 | $9.50 | $11.15 | 170,200 | — | — |
| 1989-08-08 | $9.63 | $11.30 | 266,600 | — | — |
| 1989-08-07 | $9.50 | $11.15 | 173,600 | — | — |
| 1989-08-04 | $9.63 | $11.30 | 409,200 | — | — |
| 1989-08-03 | $9.50 | $11.15 | 260,300 | — | — |
| 1989-08-02 | $9.38 | $11.00 | 187,900 | — | — |
| 1989-08-01 | $9.50 | $11.15 | 216,900 | — | — |
| 1989-07-31 | $9.50 | $11.15 | 175,500 | — | — |
| 1989-07-28 | $9.50 | $11.15 | 160,400 | — | — |
| 1989-07-27 | $9.50 | $11.15 | 187,200 | — | — |
| 1989-07-26 | $9.38 | $11.00 | 144,200 | — | — |
| 1989-07-25 | $9.38 | $11.00 | 126,700 | — | — |
| 1989-07-24 | $9.38 | $11.00 | 184,700 | — | — |
| 1989-07-21 | $9.38 | $11.00 | 205,100 | — | — |
| 1989-07-20 | $9.50 | $11.15 | 226,900 | — | — |
| 1989-07-19 | $9.50 | $11.15 | 313,700 | — | — |
| 1989-07-18 | $9.63 | $11.30 | 275,500 | — | — |
| 1989-07-17 | $9.63 | $11.30 | 212,000 | — | — |
| 1989-07-14 | $9.63 | $11.19 | 439,200 | — | — |
| 1989-07-13 | $9.63 | $11.19 | 195,900 | — | — |
| 1989-07-12 | $9.63 | $11.19 | 230,100 | — | — |
| 1989-07-11 | $9.63 | $11.19 | 232,500 | — | — |
| 1989-07-10 | $9.50 | $11.04 | 206,200 | — | — |
| 1989-07-07 | $9.63 | $11.19 | 279,500 | — | — |
| 1989-07-06 | $9.50 | $11.04 | 225,600 | — | — |
| 1989-07-05 | $9.50 | $11.04 | 181,100 | — | — |
| 1989-07-03 | $9.38 | $10.90 | 104,700 | — | — |
| 1989-06-30 | $9.50 | $11.04 | 169,600 | — | — |
| 1989-06-29 | $9.50 | $11.04 | 192,900 | — | — |
| 1989-06-28 | $9.38 | $10.90 | 128,500 | — | — |
| 1989-06-27 | $9.38 | $10.90 | 229,700 | — | — |
| 1989-06-26 | $9.38 | $10.90 | 139,700 | — | — |
| 1989-06-23 | $9.38 | $10.90 | 202,900 | — | — |
| 1989-06-22 | $9.50 | $11.04 | 380,800 | — | — |
| 1989-06-21 | $9.63 | $11.19 | 195,000 | — | — |
| 1989-06-20 | $9.63 | $11.19 | 191,600 | — | — |
| 1989-06-19 | $9.50 | $11.04 | 149,000 | — | — |
| 1989-06-16 | $9.50 | $11.04 | 205,700 | — | — |
| 1989-06-15 | $9.50 | $11.04 | 213,100 | — | — |
| 1989-06-14 | $9.63 | $11.19 | 210,600 | — | — |
| 1989-06-13 | $9.63 | $11.08 | 213,200 | — | — |
| 1989-06-12 | $9.63 | $11.08 | 424,400 | — | — |
| 1989-06-09 | $9.63 | $11.08 | 223,600 | — | — |
| 1989-06-08 | $9.50 | $10.93 | 302,100 | — | — |
| 1989-06-07 | $9.50 | $10.93 | 244,100 | — | — |
| 1989-06-06 | $9.50 | $10.93 | 290,900 | — | — |
| 1989-06-05 | $9.38 | $10.79 | 236,000 | — | — |
| 1989-06-02 | $9.38 | $10.79 | 236,500 | — | — |
| 1989-06-01 | $9.25 | $10.64 | 267,900 | — | — |
| 1989-05-31 | $9.25 | $10.64 | 295,000 | — | — |
| 1989-05-30 | $9.13 | $10.50 | 196,700 | — | — |
| 1989-05-26 | $9.25 | $10.64 | 126,100 | — | — |
| 1989-05-25 | $9.25 | $10.64 | 151,700 | — | — |
| 1989-05-24 | $9.25 | $10.64 | 169,500 | — | — |
| 1989-05-23 | $9.25 | $10.64 | 254,500 | — | — |
| 1989-05-22 | $9.25 | $10.64 | 205,300 | — | — |
| 1989-05-19 | $9.25 | $10.64 | 331,500 | — | — |
| 1989-05-18 | $9.00 | $10.36 | 242,000 | — | — |
| 1989-05-17 | $9.13 | $10.50 | 300,600 | — | — |
| 1989-05-16 | $9.13 | $10.50 | 335,500 | — | — |
| 1989-05-15 | $9.25 | $10.54 | 194,200 | — | — |
| 1989-05-12 | $9.13 | $10.39 | 218,800 | — | — |
| 1989-05-11 | $9.13 | $10.39 | 152,400 | — | — |
| 1989-05-10 | $9.13 | $10.39 | 187,000 | — | — |
| 1989-05-09 | $9.13 | $10.39 | 176,100 | — | — |
| 1989-05-08 | $9.25 | $10.54 | 150,200 | — | — |
| 1989-05-05 | $9.13 | $10.39 | 219,400 | — | — |
| 1989-05-04 | $9.13 | $10.39 | 147,000 | — | — |
| 1989-05-03 | $9.13 | $10.39 | 170,900 | — | — |
| 1989-05-02 | $9.13 | $10.39 | 222,900 | — | — |
| 1989-05-01 | $9.13 | $10.39 | 150,400 | — | — |
| 1989-04-28 | $9.13 | $10.39 | 141,000 | — | — |
| 1989-04-27 | $9.00 | $10.25 | 165,500 | — | — |
| 1989-04-26 | $9.13 | $10.39 | 156,800 | — | — |
| 1989-04-25 | $9.00 | $10.25 | 126,600 | — | — |
| 1989-04-24 | $9.13 | $10.39 | 131,000 | — | — |
| 1989-04-21 | $9.00 | $10.25 | 216,500 | — | — |
| 1989-04-20 | $9.13 | $10.39 | 239,400 | — | — |
| 1989-04-19 | $9.13 | $10.39 | 178,400 | — | — |
| 1989-04-18 | $9.00 | $10.25 | 214,200 | — | — |
| 1989-04-17 | $9.00 | $10.25 | 211,500 | — | — |
| 1989-04-14 | $9.13 | $10.39 | 213,700 | — | — |
| 1989-04-13 | $9.13 | $10.28 | 254,600 | — | — |
| 1989-04-12 | $9.13 | $10.28 | 177,100 | — | — |
| 1989-04-11 | $9.13 | $10.28 | 213,700 | — | — |
| 1989-04-10 | $9.25 | $10.43 | 240,600 | — | — |
| 1989-04-07 | $9.13 | $10.28 | 232,500 | — | — |
| 1989-04-06 | $9.00 | $10.14 | 183,400 | — | — |
| 1989-04-05 | $9.00 | $10.14 | 199,700 | — | — |
| 1989-04-04 | $9.00 | $10.14 | 175,600 | — | — |
| 1989-04-03 | $9.00 | $10.14 | 160,500 | — | — |
| 1989-03-31 | $9.00 | $10.14 | 187,200 | — | — |
| 1989-03-30 | $9.13 | $10.28 | 175,800 | — | — |
| 1989-03-29 | $9.00 | $10.14 | 138,000 | — | — |
| 1989-03-28 | $9.13 | $10.28 | 127,700 | — | — |
| 1989-03-27 | $9.13 | $10.28 | 146,300 | — | — |
| 1989-03-23 | $9.13 | $10.28 | 263,600 | — | — |
| 1989-03-22 | $9.00 | $10.14 | 225,400 | — | — |
| 1989-03-21 | $9.25 | $10.43 | 201,000 | — | — |
| 1989-03-20 | $9.13 | $10.28 | 197,200 | — | — |
| 1989-03-17 | $9.25 | $10.43 | 136,300 | — | — |
| 1989-03-16 | $9.13 | $10.28 | 187,900 | — | — |
| 1989-03-15 | $9.13 | $10.28 | 178,200 | — | — |
| 1989-03-14 | $9.25 | $10.43 | 229,300 | — | — |
| 1989-03-13 | $9.38 | $10.46 | 159,600 | — | — |
| 1989-03-10 | $9.38 | $10.46 | 179,400 | — | — |
| 1989-03-09 | $9.25 | $10.32 | 165,600 | — | — |
| 1989-03-08 | $9.25 | $10.32 | 147,000 | — | — |
| 1989-03-07 | $9.25 | $10.32 | 169,300 | — | — |
| 1989-03-06 | $9.25 | $10.32 | 149,800 | — | — |
| 1989-03-03 | $9.38 | $10.46 | 146,000 | — | — |
| 1989-03-02 | $9.25 | $10.32 | 171,900 | — | — |
| 1989-03-01 | $9.25 | $10.32 | 167,400 | — | — |
| 1989-02-28 | $9.25 | $10.32 | 156,800 | — | — |
| 1989-02-27 | $9.25 | $10.32 | 130,700 | — | — |
| 1989-02-24 | $9.25 | $10.32 | 129,700 | — | — |
| 1989-02-23 | $9.38 | $10.46 | 169,500 | — | — |
| 1989-02-22 | $9.38 | $10.46 | 204,700 | — | — |
| 1989-02-21 | $9.38 | $10.46 | 210,300 | — | — |
| 1989-02-17 | $9.25 | $10.32 | 223,800 | — | — |
| 1989-02-16 | $9.25 | $10.32 | 294,400 | — | — |
| 1989-02-15 | $9.25 | $10.32 | 335,500 | — | — |
| 1989-02-14 | $9.38 | $10.46 | 391,500 | — | — |
| 1989-02-13 | $9.38 | $10.35 | 309,300 | — | — |
| 1989-02-10 | $9.50 | $10.49 | 181,700 | — | — |
| 1989-02-09 | $9.38 | $10.35 | 292,200 | — | — |
| 1989-02-08 | $9.38 | $10.35 | 262,900 | — | — |
| 1989-02-07 | $9.50 | $10.49 | 174,600 | — | — |
| 1989-02-06 | $9.50 | $10.49 | 178,900 | — | — |
| 1989-02-03 | $9.38 | $10.35 | 223,800 | — | — |
| 1989-02-02 | $9.38 | $10.35 | 188,200 | — | — |
| 1989-02-01 | $9.50 | $10.49 | 175,100 | — | — |
| 1989-01-31 | $9.38 | $10.35 | 165,000 | — | — |
| 1989-01-30 | $9.38 | $10.35 | 164,100 | — | — |
| 1989-01-27 | $9.38 | $10.35 | 184,800 | — | — |
| 1989-01-26 | $9.25 | $10.22 | 375,500 | — | — |
| 1989-01-25 | $9.25 | $10.22 | 176,400 | — | — |
| 1989-01-24 | $9.38 | $10.35 | 323,500 | — | — |
| 1989-01-23 | $9.38 | $10.35 | 146,200 | — | — |
| 1989-01-20 | $9.25 | $10.22 | 278,800 | — | — |
| 1989-01-19 | $9.13 | $10.08 | 183,500 | — | — |
| 1989-01-18 | $9.25 | $10.22 | 157,500 | — | — |
| 1989-01-17 | $9.13 | $10.08 | 199,300 | — | — |
| 1989-01-16 | $9.25 | $10.22 | 174,100 | — | — |
| 1989-01-13 | $9.25 | $10.22 | 236,300 | — | — |
| 1989-01-12 | $9.38 | $10.25 | 222,200 | — | — |
| 1989-01-11 | $9.38 | $10.25 | 240,000 | — | — |
| 1989-01-10 | $9.38 | $10.25 | 210,500 | — | — |
| 1989-01-09 | $9.25 | $10.11 | 200,000 | — | — |
| 1989-01-06 | $9.25 | $10.11 | 236,600 | — | — |
| 1989-01-05 | $9.13 | $9.97 | 225,200 | — | — |
| 1989-01-04 | $9.00 | $9.84 | 148,200 | — | — |
| 1989-01-03 | $9.00 | $9.84 | 136,800 | — | — |