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 | $8.06 | $8.57 | 32,800 | — | — |
| 1989-12-28 | $8.00 | $8.51 | 17,800 | — | — |
| 1989-12-27 | $8.06 | $8.57 | 18,200 | — | — |
| 1989-12-26 | $8.00 | $8.51 | 17,400 | — | — |
| 1989-12-22 | $7.94 | $8.44 | 16,400 | — | — |
| 1989-12-21 | $7.75 | $8.24 | 21,800 | — | — |
| 1989-12-20 | $7.88 | $8.37 | 46,600 | — | — |
| 1989-12-19 | $7.81 | $8.31 | 46,000 | — | — |
| 1989-12-18 | $8.13 | $8.64 | 47,200 | — | — |
| 1989-12-15 | $8.25 | $8.77 | 20,400 | — | — |
| 1989-12-14 | $8.19 | $8.71 | 34,000 | — | — |
| 1989-12-13 | $8.38 | $8.90 | 13,000 | — | — |
| 1989-12-12 | $8.38 | $8.90 | 55,400 | — | — |
| 1989-12-11 | $8.38 | $8.90 | 14,200 | — | — |
| 1989-12-08 | $8.38 | $8.90 | 45,000 | — | — |
| 1989-12-07 | $8.38 | $8.90 | 64,400 | — | — |
| 1989-12-06 | $8.38 | $8.90 | 86,200 | — | — |
| 1989-12-05 | $8.00 | $8.51 | 77,400 | — | — |
| 1989-12-04 | $7.75 | $8.24 | 46,000 | — | — |
| 1989-12-01 | $8.06 | $8.57 | 36,000 | — | — |
| 1989-11-30 | $8.13 | $8.64 | 109,600 | — | — |
| 1989-11-29 | $7.81 | $8.31 | 129,800 | — | — |
| 1989-11-28 | $8.06 | $8.54 | 77,200 | — | — |
| 1989-11-27 | $8.19 | $8.67 | 26,400 | — | — |
| 1989-11-24 | $8.44 | $8.93 | 41,200 | — | — |
| 1989-11-22 | $8.31 | $8.80 | 34,400 | — | — |
| 1989-11-21 | $8.38 | $8.87 | 139,200 | — | — |
| 1989-11-20 | $8.38 | $8.87 | 76,200 | — | — |
| 1989-11-17 | $8.44 | $8.93 | 51,800 | — | — |
| 1989-11-16 | $8.50 | $9.00 | 38,000 | — | — |
| 1989-11-15 | $8.50 | $9.00 | 101,600 | — | — |
| 1989-11-14 | $8.19 | $8.67 | 112,000 | — | — |
| 1989-11-13 | $8.25 | $8.73 | 172,000 | — | — |
| 1989-11-10 | $8.25 | $8.73 | 128,600 | — | — |
| 1989-11-09 | $8.38 | $8.87 | 158,600 | — | — |
| 1989-11-08 | $8.94 | $9.46 | 18,000 | — | — |
| 1989-11-07 | $8.81 | $9.33 | 26,200 | — | — |
| 1989-11-06 | $8.75 | $9.26 | 16,400 | — | — |
| 1989-11-03 | $9.06 | $9.59 | 246,800 | — | — |
| 1989-11-02 | $9.25 | $9.79 | 231,800 | — | — |
| 1989-11-01 | $10.50 | $11.12 | 25,000 | — | — |
| 1989-10-31 | $10.56 | $11.18 | 7,000 | — | — |
| 1989-10-30 | $10.50 | $11.12 | 16,200 | — | — |
| 1989-10-27 | $10.81 | $11.45 | 32,400 | — | — |
| 1989-10-26 | $10.94 | $11.58 | 50,400 | — | — |
| 1989-10-25 | $11.00 | $11.64 | 52,800 | — | — |
| 1989-10-24 | $11.00 | $11.64 | 97,200 | — | — |
| 1989-10-23 | $11.25 | $11.91 | 47,800 | — | — |
| 1989-10-20 | $11.13 | $11.78 | 18,200 | — | — |
| 1989-10-19 | $11.13 | $11.78 | 63,200 | — | — |
| 1989-10-18 | $10.50 | $11.12 | 42,000 | — | — |
| 1989-10-17 | $10.63 | $11.25 | 19,000 | — | — |
| 1989-10-16 | $10.56 | $11.18 | 151,400 | — | — |
| 1989-10-13 | $11.38 | $12.04 | 28,200 | — | — |
| 1989-10-12 | $11.81 | $12.50 | 54,600 | — | — |
| 1989-10-11 | $11.81 | $12.50 | 4,400 | — | — |
| 1989-10-10 | $11.81 | $12.50 | 13,800 | — | — |
| 1989-10-09 | $11.94 | $12.64 | 4,600 | — | — |
| 1989-10-06 | $11.69 | $12.37 | 28,000 | — | — |
| 1989-10-05 | $12.06 | $12.77 | 10,800 | — | — |
| 1989-10-04 | $12.00 | $12.70 | 17,400 | — | — |
| 1989-10-03 | $11.81 | $12.50 | 25,200 | — | — |
| 1989-10-02 | $11.69 | $12.37 | 41,200 | — | — |
| 1989-09-29 | $11.69 | $12.37 | 21,400 | — | — |
| 1989-09-28 | $11.63 | $12.31 | 9,600 | — | — |
| 1989-09-27 | $11.63 | $12.31 | 51,000 | — | — |
| 1989-09-26 | $11.63 | $12.31 | 91,800 | — | — |
| 1989-09-25 | $11.69 | $12.37 | 10,200 | — | — |
| 1989-09-22 | $11.75 | $12.44 | 24,400 | — | — |
| 1989-09-21 | $11.69 | $12.37 | 42,200 | — | — |
| 1989-09-20 | $11.56 | $12.24 | 28,400 | — | — |
| 1989-09-19 | $11.56 | $12.24 | 46,400 | — | — |
| 1989-09-18 | $11.50 | $12.17 | 28,200 | — | — |
| 1989-09-15 | $11.56 | $12.24 | 57,200 | — | — |
| 1989-09-14 | $11.63 | $12.31 | 24,000 | — | — |
| 1989-09-13 | $11.75 | $12.44 | 34,800 | — | — |
| 1989-09-12 | $11.94 | $12.64 | 81,800 | — | — |
| 1989-09-11 | $12.31 | $13.03 | 122,200 | — | — |
| 1989-09-08 | $12.06 | $12.77 | 81,600 | — | — |
| 1989-09-07 | $11.50 | $12.17 | 57,000 | — | — |
| 1989-09-06 | $11.44 | $12.11 | 94,600 | — | — |
| 1989-09-05 | $11.00 | $11.64 | 171,200 | — | — |
| 1989-09-01 | $10.56 | $11.18 | 114,000 | — | — |
| 1989-08-31 | $10.00 | $10.59 | 93,800 | — | — |
| 1989-08-30 | $9.75 | $10.32 | 56,200 | — | — |
| 1989-08-29 | $9.50 | $10.06 | 73,000 | — | — |
| 1989-08-28 | $9.69 | $10.26 | 44,800 | — | — |
| 1989-08-25 | $9.44 | $9.99 | 37,800 | — | — |
| 1989-08-24 | $9.63 | $10.19 | 26,400 | — | — |
| 1989-08-23 | $9.69 | $10.26 | 47,600 | — | — |
| 1989-08-22 | $9.31 | $9.86 | 30,800 | — | — |
| 1989-08-21 | $9.50 | $10.06 | 1,000 | — | — |
| 1989-08-18 | $9.69 | $10.26 | 53,000 | — | — |
| 1989-08-17 | $9.69 | $10.26 | 30,400 | — | — |
| 1989-08-16 | $9.75 | $10.32 | 38,800 | — | — |
| 1989-08-15 | $9.31 | $9.86 | 13,600 | — | — |
| 1989-08-14 | $9.06 | $9.59 | 78,600 | — | — |
| 1989-08-11 | $9.06 | $9.56 | 54,600 | — | — |
| 1989-08-10 | $9.13 | $9.62 | 123,200 | — | — |
| 1989-08-09 | $9.38 | $9.89 | 28,400 | — | — |
| 1989-08-08 | $9.69 | $10.22 | 25,400 | — | — |
| 1989-08-07 | $9.94 | $10.48 | 24,200 | — | — |
| 1989-08-04 | $9.50 | $10.02 | 3,200 | — | — |
| 1989-08-03 | $9.44 | $9.95 | 12,000 | — | — |
| 1989-08-02 | $9.31 | $9.82 | 42,200 | — | — |
| 1989-08-01 | $9.63 | $10.15 | 7,800 | — | — |
| 1989-07-31 | $9.75 | $10.28 | 27,600 | — | — |
| 1989-07-28 | $9.81 | $10.35 | 23,600 | — | — |
| 1989-07-27 | $9.88 | $10.41 | 35,000 | — | — |
| 1989-07-26 | $9.94 | $10.48 | 5,800 | — | — |
| 1989-07-25 | $9.94 | $10.48 | 12,000 | — | — |
| 1989-07-24 | $9.88 | $10.41 | 11,800 | — | — |
| 1989-07-21 | $10.00 | $10.55 | 12,800 | — | — |
| 1989-07-20 | $9.88 | $10.41 | 275,000 | — | — |
| 1989-07-19 | $9.94 | $10.48 | 26,400 | — | — |
| 1989-07-18 | $9.88 | $10.41 | 142,200 | — | — |
| 1989-07-17 | $10.00 | $10.55 | 18,000 | — | — |
| 1989-07-14 | $9.94 | $10.48 | 16,200 | — | — |
| 1989-07-13 | $9.75 | $10.28 | 47,400 | — | — |
| 1989-07-12 | $9.75 | $10.28 | 14,800 | — | — |
| 1989-07-11 | $10.13 | $10.68 | 22,600 | — | — |
| 1989-07-10 | $9.94 | $10.48 | 10,000 | — | — |
| 1989-07-07 | $9.94 | $10.48 | 14,400 | — | — |
| 1989-07-06 | $9.94 | $10.48 | 9,400 | — | — |
| 1989-07-05 | $10.00 | $10.55 | 12,200 | — | — |
| 1989-07-03 | $9.81 | $10.35 | 8,600 | — | — |
| 1989-06-30 | $9.56 | $10.08 | 48,600 | — | — |
| 1989-06-29 | $9.81 | $10.35 | 25,600 | — | — |
| 1989-06-28 | $10.00 | $10.55 | 123,400 | — | — |
| 1989-06-27 | $10.19 | $10.74 | 33,600 | — | — |
| 1989-06-26 | $10.00 | $10.55 | 12,800 | — | — |
| 1989-06-23 | $9.88 | $10.41 | 24,600 | — | — |
| 1989-06-22 | $9.81 | $10.35 | 14,400 | — | — |
| 1989-06-21 | $9.63 | $10.15 | 20,600 | — | — |
| 1989-06-20 | $9.81 | $10.35 | 48,600 | — | — |
| 1989-06-19 | $9.88 | $10.41 | 40,800 | — | — |
| 1989-06-16 | $9.63 | $10.15 | 6,000 | — | — |
| 1989-06-15 | $9.63 | $10.15 | 18,200 | — | — |
| 1989-06-14 | $9.75 | $10.28 | 12,600 | — | — |
| 1989-06-13 | $9.88 | $10.41 | 7,600 | — | — |
| 1989-06-12 | $9.81 | $10.35 | 44,200 | — | — |
| 1989-06-09 | $9.63 | $10.15 | 10,200 | — | — |
| 1989-06-08 | $9.69 | $10.22 | 16,000 | — | — |
| 1989-06-07 | $9.88 | $10.41 | 53,200 | — | — |
| 1989-06-06 | $9.75 | $10.28 | 129,600 | — | — |
| 1989-06-05 | $9.44 | $9.95 | 56,200 | — | — |
| 1989-06-02 | $9.50 | $10.02 | 27,600 | — | — |
| 1989-06-01 | $9.44 | $9.95 | 13,800 | — | — |
| 1989-05-31 | $9.63 | $10.15 | 2,800 | — | — |
| 1989-05-30 | $9.69 | $10.22 | 16,400 | — | — |
| 1989-05-26 | $9.69 | $10.22 | 13,600 | — | — |
| 1989-05-25 | $9.56 | $10.08 | 13,400 | — | — |
| 1989-05-24 | $9.44 | $9.95 | 76,400 | — | — |
| 1989-05-23 | $9.44 | $9.95 | 30,200 | — | — |
| 1989-05-22 | $9.19 | $9.69 | 36,600 | — | — |
| 1989-05-19 | $9.19 | $9.69 | 28,800 | — | — |
| 1989-05-18 | $9.19 | $9.69 | 44,000 | — | — |
| 1989-05-17 | $8.94 | $9.42 | 31,800 | — | — |
| 1989-05-16 | $8.81 | $9.29 | 35,400 | — | — |
| 1989-05-15 | $8.75 | $9.23 | 58,400 | — | — |
| 1989-05-12 | $8.81 | $9.29 | 31,200 | — | — |
| 1989-05-11 | $8.88 | $9.36 | 13,800 | — | — |
| 1989-05-10 | $8.75 | $9.23 | 3,600 | — | — |
| 1989-05-09 | $8.88 | $9.36 | 1,800 | — | — |
| 1989-05-08 | $8.88 | $9.32 | 2,800 | — | — |
| 1989-05-05 | $8.94 | $9.39 | 40,000 | — | — |
| 1989-05-04 | $8.88 | $9.32 | 2,400 | — | — |
| 1989-05-03 | $8.75 | $9.19 | 8,800 | — | — |
| 1989-05-02 | $8.81 | $9.26 | 16,600 | — | — |
| 1989-05-01 | $9.00 | $9.45 | 18,200 | — | — |
| 1989-04-28 | $9.00 | $9.45 | 29,400 | — | — |
| 1989-04-27 | $9.13 | $9.58 | 36,600 | — | — |
| 1989-04-26 | $9.13 | $9.58 | 8,200 | — | — |
| 1989-04-25 | $9.25 | $9.72 | 7,800 | — | — |
| 1989-04-24 | $9.25 | $9.72 | 20,800 | — | — |
| 1989-04-21 | $9.25 | $9.72 | 40,600 | — | — |
| 1989-04-20 | $9.25 | $9.72 | 7,600 | — | — |
| 1989-04-19 | $9.31 | $9.78 | 151,000 | — | — |
| 1989-04-18 | $9.38 | $9.85 | 10,600 | — | — |
| 1989-04-17 | $9.25 | $9.72 | 13,400 | — | — |
| 1989-04-14 | $9.38 | $9.85 | 39,800 | — | — |
| 1989-04-13 | $9.25 | $9.72 | 44,200 | — | — |
| 1989-04-12 | $9.38 | $9.85 | 45,800 | — | — |
| 1989-04-11 | $9.25 | $9.72 | 5,800 | — | — |
| 1989-04-10 | $9.25 | $9.72 | 31,400 | — | — |
| 1989-04-07 | $9.25 | $9.72 | 85,000 | — | — |
| 1989-04-06 | $9.38 | $9.85 | 13,800 | — | — |
| 1989-04-05 | $9.38 | $9.85 | 60,000 | — | — |
| 1989-04-04 | $9.50 | $9.98 | 103,000 | — | — |
| 1989-04-03 | $9.19 | $9.65 | 55,200 | — | — |
| 1989-03-31 | $9.06 | $9.52 | 308,800 | — | — |
| 1989-03-30 | $8.94 | $9.39 | 35,000 | — | — |
| 1989-03-29 | $8.56 | $8.99 | 11,800 | — | — |
| 1989-03-28 | $8.69 | $9.13 | 40,000 | — | — |
| 1989-03-27 | $8.56 | $8.99 | 34,800 | — | — |
| 1989-03-23 | $8.44 | $8.86 | 50,600 | — | — |
| 1989-03-22 | $8.38 | $8.80 | 36,200 | — | — |
| 1989-03-21 | $8.31 | $8.73 | 9,400 | — | — |
| 1989-03-20 | $8.38 | $8.80 | 9,200 | — | — |
| 1989-03-17 | $8.31 | $8.73 | 23,600 | — | — |
| 1989-03-16 | $8.56 | $8.99 | 37,400 | — | — |
| 1989-03-15 | $8.69 | $9.13 | 33,200 | — | — |
| 1989-03-14 | $8.63 | $9.06 | 44,000 | — | — |
| 1989-03-13 | $8.63 | $9.06 | 69,400 | — | — |
| 1989-03-10 | $8.75 | $9.19 | 29,800 | — | — |
| 1989-03-09 | $8.75 | $9.19 | 40,400 | — | — |
| 1989-03-08 | $8.63 | $9.06 | 203,800 | — | — |
| 1989-03-07 | $8.13 | $8.53 | 18,800 | — | — |
| 1989-03-06 | $8.19 | $8.60 | 42,000 | — | — |
| 1989-03-03 | $7.88 | $8.27 | 8,200 | — | — |
| 1989-03-02 | $7.81 | $8.21 | 2,400 | — | — |
| 1989-03-01 | $7.88 | $8.27 | 8,800 | — | — |
| 1989-02-28 | $7.69 | $8.07 | 4,200 | — | — |
| 1989-02-27 | $7.75 | $8.14 | 14,000 | — | — |
| 1989-02-24 | $7.94 | $8.34 | 16,400 | — | — |
| 1989-02-23 | $7.94 | $8.34 | 12,200 | — | — |
| 1989-02-22 | $8.00 | $8.40 | 64,800 | — | — |
| 1989-02-21 | $8.25 | $8.67 | 43,800 | — | — |
| 1989-02-17 | $8.25 | $8.67 | 92,000 | — | — |
| 1989-02-16 | $8.00 | $8.40 | 63,200 | — | — |
| 1989-02-15 | $7.88 | $8.23 | 14,000 | — | — |
| 1989-02-14 | $7.63 | $7.97 | 29,400 | — | — |
| 1989-02-13 | $7.38 | $7.71 | 5,200 | — | — |
| 1989-02-10 | $7.38 | $7.71 | 68,400 | — | — |
| 1989-02-09 | $7.69 | $8.04 | 91,200 | — | — |
| 1989-02-08 | $8.00 | $8.37 | 407,200 | — | — |
| 1989-02-07 | $7.69 | $8.04 | 324,400 | — | — |
| 1989-02-06 | $7.00 | $7.32 | 45,000 | — | — |
| 1989-02-03 | $6.88 | $7.19 | 1,800 | — | — |
| 1989-02-02 | $6.94 | $7.25 | 24,600 | — | — |
| 1989-02-01 | $6.94 | $7.25 | 10,800 | — | — |
| 1989-01-31 | $7.00 | $7.32 | 1,000 | — | — |
| 1989-01-30 | $7.00 | $7.32 | 7,800 | — | — |
| 1989-01-27 | $7.00 | $7.32 | 196,000 | — | — |
| 1989-01-26 | $7.00 | $7.32 | 23,200 | — | — |
| 1989-01-25 | $6.94 | $7.25 | 4,200 | — | — |
| 1989-01-24 | $7.00 | $7.32 | 12,600 | — | — |
| 1989-01-23 | $6.81 | $7.12 | 7,600 | — | — |
| 1989-01-20 | $6.81 | $7.12 | 3,000 | — | — |
| 1989-01-19 | $6.94 | $7.25 | 200 | — | — |
| 1989-01-18 | $6.88 | $7.19 | 36,400 | — | — |
| 1989-01-17 | $6.94 | $7.25 | 33,000 | — | — |
| 1989-01-16 | $7.06 | $7.39 | 423,800 | — | — |
| 1989-01-13 | $6.88 | $7.19 | 4,800 | — | — |
| 1989-01-12 | $7.00 | $7.32 | 34,400 | — | — |
| 1989-01-11 | $6.88 | $7.19 | 32,600 | — | — |
| 1989-01-10 | $6.94 | $7.25 | 73,800 | — | — |
| 1989-01-09 | $7.19 | $7.52 | 34,800 | — | — |
| 1989-01-06 | $7.25 | $7.58 | 130,600 | — | — |
| 1989-01-05 | $7.06 | $7.39 | 53,600 | — | — |
| 1989-01-04 | $6.94 | $7.25 | 29,200 | — | — |
| 1989-01-03 | $7.06 | $7.39 | 12,800 | — | — |