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
- 1986-11-19 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 | $8.76 | $10.04 | 26,883 | — | — |
| 1989-12-28 | $8.65 | $9.91 | 10,948 | — | — |
| 1989-12-27 | $8.76 | $10.04 | 18,211 | — | — |
| 1989-12-26 | $8.65 | $9.91 | 11,707 | — | — |
| 1989-12-22 | $8.65 | $9.91 | 21,355 | — | — |
| 1989-12-21 | $8.88 | $9.62 | 19,295 | — | — |
| 1989-12-20 | $8.88 | $9.62 | 19,837 | — | — |
| 1989-12-19 | $8.76 | $9.50 | 11,382 | — | — |
| 1989-12-18 | $8.76 | $9.50 | 25,257 | — | — |
| 1989-12-15 | $8.76 | $9.50 | 12,141 | — | — |
| 1989-12-14 | $8.88 | $9.62 | 13,225 | — | — |
| 1989-12-13 | $8.99 | $9.75 | 19,295 | — | — |
| 1989-12-12 | $8.88 | $9.62 | 14,851 | — | — |
| 1989-12-11 | $8.88 | $9.62 | 11,382 | — | — |
| 1989-12-08 | $8.76 | $9.50 | 12,032 | — | — |
| 1989-12-07 | $8.76 | $9.50 | 13,767 | — | — |
| 1989-12-06 | $8.76 | $9.50 | 14,742 | — | — |
| 1989-12-05 | $8.76 | $9.50 | 8,672 | — | — |
| 1989-12-04 | $8.76 | $9.50 | 11,924 | — | — |
| 1989-12-01 | $8.76 | $9.50 | 11,382 | — | — |
| 1989-11-30 | $8.76 | $9.50 | 10,732 | — | — |
| 1989-11-29 | $8.65 | $9.37 | 8,997 | — | — |
| 1989-11-28 | $8.65 | $9.37 | 16,043 | — | — |
| 1989-11-27 | $8.76 | $9.50 | 21,030 | — | — |
| 1989-11-24 | $8.65 | $9.37 | 30,569 | — | — |
| 1989-11-22 | $8.65 | $9.37 | 21,030 | — | — |
| 1989-11-21 | $8.65 | $9.37 | 11,057 | — | — |
| 1989-11-20 | $8.65 | $9.37 | 14,851 | — | — |
| 1989-11-17 | $8.76 | $9.50 | 20,813 | — | — |
| 1989-11-16 | $8.76 | $9.50 | 18,645 | — | — |
| 1989-11-15 | $8.76 | $9.50 | 18,103 | — | — |
| 1989-11-14 | $8.65 | $9.37 | 26,992 | — | — |
| 1989-11-13 | $8.76 | $9.50 | 11,599 | — | — |
| 1989-11-10 | $8.65 | $9.37 | 4,878 | — | — |
| 1989-11-09 | $8.53 | $9.25 | 22,330 | — | — |
| 1989-11-08 | $8.76 | $9.50 | 24,173 | — | — |
| 1989-11-07 | $8.53 | $9.25 | 11,816 | — | — |
| 1989-11-06 | $8.53 | $9.25 | 11,924 | — | — |
| 1989-11-03 | $8.65 | $9.37 | 6,721 | — | — |
| 1989-11-02 | $8.65 | $9.37 | 23,631 | — | — |
| 1989-11-01 | $8.65 | $9.37 | 6,179 | — | — |
| 1989-10-31 | $8.76 | $9.50 | 17,778 | — | — |
| 1989-10-30 | $8.53 | $9.25 | 18,428 | — | — |
| 1989-10-27 | $8.53 | $9.25 | 43,035 | — | — |
| 1989-10-26 | $8.65 | $9.37 | 7,154 | — | — |
| 1989-10-25 | $8.65 | $9.37 | 19,729 | — | — |
| 1989-10-24 | $8.65 | $9.37 | 17,452 | — | — |
| 1989-10-23 | $8.76 | $9.50 | 19,404 | — | — |
| 1989-10-20 | $8.88 | $9.62 | 10,732 | — | — |
| 1989-10-19 | $8.99 | $9.75 | 27,859 | — | — |
| 1989-10-18 | $8.88 | $9.62 | 15,610 | — | — |
| 1989-10-17 | $8.88 | $9.62 | 24,498 | — | — |
| 1989-10-16 | $8.76 | $9.50 | 163,467 | — | — |
| 1989-10-13 | $8.42 | $9.12 | 113,278 | — | — |
| 1989-10-12 | $8.99 | $9.75 | 24,498 | — | — |
| 1989-10-11 | $8.99 | $9.75 | 41,734 | — | — |
| 1989-10-10 | $8.99 | $9.75 | 18,211 | — | — |
| 1989-10-09 | $8.99 | $9.75 | 11,057 | — | — |
| 1989-10-06 | $9.11 | $9.87 | 36,097 | — | — |
| 1989-10-05 | $8.99 | $9.75 | 13,225 | — | — |
| 1989-10-04 | $8.99 | $9.75 | 10,406 | — | — |
| 1989-10-03 | $8.99 | $9.75 | 14,634 | — | — |
| 1989-10-02 | $8.99 | $9.75 | 14,959 | — | — |
| 1989-09-29 | $8.88 | $9.62 | 9,431 | — | — |
| 1989-09-28 | $8.88 | $9.62 | 28,184 | — | — |
| 1989-09-27 | $8.76 | $9.50 | 45,636 | — | — |
| 1989-09-26 | $8.76 | $9.50 | 12,574 | — | — |
| 1989-09-25 | $8.76 | $9.50 | 12,683 | — | — |
| 1989-09-22 | $8.99 | $9.75 | 18,103 | — | — |
| 1989-09-21 | $8.88 | $9.62 | 24,390 | — | — |
| 1989-09-20 | $8.99 | $9.75 | 18,103 | — | — |
| 1989-09-19 | $8.99 | $9.75 | 23,198 | — | — |
| 1989-09-18 | $8.99 | $9.75 | 24,390 | — | — |
| 1989-09-15 | $8.88 | $9.62 | 29,918 | — | — |
| 1989-09-14 | $8.88 | $9.62 | 16,802 | — | — |
| 1989-09-13 | $8.99 | $9.75 | 20,813 | — | — |
| 1989-09-12 | $8.99 | $9.75 | 20,379 | — | — |
| 1989-09-11 | $8.99 | $9.75 | 15,610 | — | — |
| 1989-09-08 | $8.99 | $9.75 | 51,924 | — | — |
| 1989-09-07 | $8.88 | $9.62 | 43,360 | — | — |
| 1989-09-06 | $9.11 | $9.87 | 36,748 | — | — |
| 1989-09-05 | $9.23 | $10.00 | 47,913 | — | — |
| 1989-09-01 | $8.99 | $9.75 | 20,921 | — | — |
| 1989-08-31 | $8.99 | $9.75 | 36,639 | — | — |
| 1989-08-30 | $8.99 | $9.75 | 20,162 | — | — |
| 1989-08-29 | $8.99 | $9.75 | 24,824 | — | — |
| 1989-08-28 | $8.99 | $9.75 | 16,368 | — | — |
| 1989-08-25 | $9.11 | $9.87 | 23,631 | — | — |
| 1989-08-24 | $8.99 | $9.75 | 28,618 | — | — |
| 1989-08-23 | $8.88 | $9.62 | 14,092 | — | — |
| 1989-08-22 | $9.11 | $9.87 | 19,295 | — | — |
| 1989-08-21 | $8.99 | $9.75 | 36,422 | — | — |
| 1989-08-18 | $8.99 | $9.75 | 22,439 | — | — |
| 1989-08-17 | $8.99 | $9.75 | 17,994 | — | — |
| 1989-08-16 | $8.99 | $9.75 | 99,511 | — | — |
| 1989-08-15 | $8.88 | $9.62 | 14,309 | — | — |
| 1989-08-14 | $8.99 | $9.75 | 77,506 | — | — |
| 1989-08-11 | $8.99 | $9.75 | 20,488 | — | — |
| 1989-08-10 | $8.99 | $9.75 | 52,899 | — | — |
| 1989-08-09 | $8.88 | $9.62 | 18,428 | — | — |
| 1989-08-08 | $8.88 | $9.62 | 18,970 | — | — |
| 1989-08-07 | $8.88 | $9.62 | 62,005 | — | — |
| 1989-08-04 | $8.88 | $9.62 | 21,030 | — | — |
| 1989-08-03 | $8.88 | $9.62 | 29,051 | — | — |
| 1989-08-02 | $8.88 | $9.62 | 17,886 | — | — |
| 1989-08-01 | $8.88 | $9.62 | 50,840 | — | — |
| 1989-07-31 | $8.88 | $9.62 | 18,970 | — | — |
| 1989-07-28 | $8.76 | $9.50 | 19,187 | — | — |
| 1989-07-27 | $8.65 | $9.37 | 23,956 | — | — |
| 1989-07-26 | $8.76 | $9.50 | 20,813 | — | — |
| 1989-07-25 | $8.65 | $9.37 | 21,680 | — | — |
| 1989-07-24 | $8.76 | $9.50 | 27,967 | — | — |
| 1989-07-21 | $8.65 | $9.37 | 28,401 | — | — |
| 1989-07-20 | $8.65 | $9.37 | 29,485 | — | — |
| 1989-07-19 | $8.65 | $9.37 | 29,160 | — | — |
| 1989-07-18 | $8.76 | $9.50 | 14,417 | — | — |
| 1989-07-17 | $8.76 | $9.50 | 30,135 | — | — |
| 1989-07-14 | $8.88 | $9.62 | 21,246 | — | — |
| 1989-07-13 | $8.88 | $9.62 | 28,509 | — | — |
| 1989-07-12 | $8.76 | $9.50 | 13,767 | — | — |
| 1989-07-11 | $8.76 | $9.50 | 17,669 | — | — |
| 1989-07-10 | $8.76 | $9.50 | 9,431 | — | — |
| 1989-07-07 | $8.65 | $9.37 | 27,750 | — | — |
| 1989-07-06 | $8.53 | $9.25 | 27,859 | — | — |
| 1989-07-05 | $8.76 | $9.50 | 11,274 | — | — |
| 1989-07-03 | $8.76 | $9.50 | 9,322 | — | — |
| 1989-06-30 | $8.53 | $9.25 | 46,937 | — | — |
| 1989-06-29 | $8.76 | $9.50 | 33,387 | — | — |
| 1989-06-28 | $8.99 | $9.75 | 30,027 | — | — |
| 1989-06-27 | $8.99 | $9.75 | 11,924 | — | — |
| 1989-06-26 | $8.88 | $9.62 | 14,200 | — | — |
| 1989-06-23 | $8.99 | $9.75 | 10,623 | — | — |
| 1989-06-22 | $8.88 | $9.62 | 40,975 | — | — |
| 1989-06-21 | $8.88 | $9.62 | 9,973 | — | — |
| 1989-06-20 | $8.99 | $9.75 | 13,767 | — | — |
| 1989-06-19 | $8.99 | $9.75 | 10,732 | — | — |
| 1989-06-16 | $8.88 | $9.62 | 18,753 | — | — |
| 1989-06-15 | $8.88 | $9.62 | 18,536 | — | — |
| 1989-06-14 | $9.11 | $9.87 | 9,322 | — | — |
| 1989-06-13 | $8.88 | $9.62 | 9,539 | — | — |
| 1989-06-12 | $8.88 | $9.62 | 7,480 | — | — |
| 1989-06-09 | $8.88 | $9.62 | 16,910 | — | — |
| 1989-06-08 | $8.88 | $9.62 | 9,106 | — | — |
| 1989-06-07 | $8.88 | $9.62 | 30,352 | — | — |
| 1989-06-06 | $8.76 | $9.50 | 12,249 | — | — |
| 1989-06-05 | $8.88 | $9.62 | 25,149 | — | — |
| 1989-06-02 | $8.88 | $9.62 | 16,585 | — | — |
| 1989-06-01 | $8.76 | $9.50 | 11,599 | — | — |
| 1989-05-31 | $8.65 | $9.37 | 10,840 | — | — |
| 1989-05-30 | $8.65 | $9.37 | 15,610 | — | — |
| 1989-05-26 | $8.76 | $9.50 | 17,778 | — | — |
| 1989-05-25 | $8.76 | $9.50 | 9,648 | — | — |
| 1989-05-24 | $8.76 | $9.50 | 10,948 | — | — |
| 1989-05-23 | $8.65 | $9.37 | 13,658 | — | — |
| 1989-05-22 | $8.76 | $9.50 | 20,271 | — | — |
| 1989-05-19 | $8.76 | $9.50 | 32,520 | — | — |
| 1989-05-18 | $8.65 | $9.37 | 21,572 | — | — |
| 1989-05-17 | $8.65 | $9.37 | 10,515 | — | — |
| 1989-05-16 | $8.65 | $9.37 | 20,054 | — | — |
| 1989-05-15 | $8.65 | $9.37 | 15,826 | — | — |
| 1989-05-12 | $8.65 | $9.37 | 13,767 | — | — |
| 1989-05-11 | $8.53 | $9.25 | 6,938 | — | — |
| 1989-05-10 | $8.65 | $9.37 | 7,046 | — | — |
| 1989-05-09 | $8.53 | $9.25 | 38,590 | — | — |
| 1989-05-08 | $8.53 | $9.25 | 25,799 | — | — |
| 1989-05-05 | $8.65 | $9.37 | 7,696 | — | — |
| 1989-05-04 | $8.76 | $9.50 | 10,732 | — | — |
| 1989-05-03 | $8.53 | $9.25 | 17,236 | — | — |
| 1989-05-02 | $8.53 | $9.25 | 21,355 | — | — |
| 1989-05-01 | $8.42 | $9.12 | 73,278 | — | — |
| 1989-04-28 | $8.42 | $9.12 | 10,515 | — | — |
| 1989-04-27 | $8.42 | $9.12 | 6,721 | — | — |
| 1989-04-26 | $8.53 | $9.25 | 6,287 | — | — |
| 1989-04-25 | $8.42 | $9.12 | 13,875 | — | — |
| 1989-04-24 | $8.53 | $9.25 | 10,840 | — | — |
| 1989-04-21 | $8.53 | $9.25 | 32,737 | — | — |
| 1989-04-20 | $8.30 | $9.00 | 43,035 | — | — |
| 1989-04-19 | $8.53 | $9.25 | 45,962 | — | — |
| 1989-04-18 | $8.30 | $9.00 | 25,366 | — | — |
| 1989-04-17 | $8.19 | $8.87 | 13,225 | — | — |
| 1989-04-14 | $8.19 | $8.87 | 13,333 | — | — |
| 1989-04-13 | $8.07 | $8.75 | 11,165 | — | — |
| 1989-04-12 | $8.07 | $8.75 | 26,016 | — | — |
| 1989-04-11 | $8.07 | $8.75 | 24,390 | — | — |
| 1989-04-10 | $8.19 | $8.87 | 18,428 | — | — |
| 1989-04-07 | $8.30 | $9.00 | 29,702 | — | — |
| 1989-04-06 | $8.19 | $8.87 | 6,504 | — | — |
| 1989-04-05 | $8.07 | $8.75 | 22,764 | — | — |
| 1989-04-04 | $7.96 | $8.62 | 13,116 | — | — |
| 1989-04-03 | $7.96 | $8.62 | 9,431 | — | — |
| 1989-03-31 | $8.19 | $8.87 | 12,249 | — | — |
| 1989-03-30 | $8.07 | $8.75 | 11,057 | — | — |
| 1989-03-29 | $7.96 | $8.62 | 8,780 | — | — |
| 1989-03-28 | $7.84 | $8.50 | 11,057 | — | — |
| 1989-03-27 | $7.84 | $8.50 | 13,333 | — | — |
| 1989-03-23 | $7.84 | $8.50 | 14,200 | — | — |
| 1989-03-22 | $7.84 | $8.50 | 26,666 | — | — |
| 1989-03-21 | $7.73 | $8.37 | 15,284 | — | — |
| 1989-03-20 | $7.84 | $8.50 | 19,837 | — | — |
| 1989-03-17 | $7.84 | $8.50 | 13,225 | — | — |
| 1989-03-16 | $7.96 | $8.62 | 9,756 | — | — |
| 1989-03-15 | $7.84 | $8.50 | 20,054 | — | — |
| 1989-03-14 | $7.84 | $8.50 | 7,696 | — | — |
| 1989-03-13 | $7.84 | $8.50 | 12,249 | — | — |
| 1989-03-10 | $7.84 | $8.50 | 6,504 | — | — |
| 1989-03-09 | $7.84 | $8.50 | 16,043 | — | — |
| 1989-03-08 | $7.84 | $8.50 | 8,130 | — | — |
| 1989-03-07 | $7.84 | $8.50 | 7,805 | — | — |
| 1989-03-06 | $7.96 | $8.62 | 26,992 | — | — |
| 1989-03-03 | $7.84 | $8.50 | 14,092 | — | — |
| 1989-03-02 | $7.84 | $8.50 | 10,406 | — | — |
| 1989-03-01 | $7.84 | $8.50 | 7,588 | — | — |
| 1989-02-28 | $7.84 | $8.50 | 29,160 | — | — |
| 1989-02-27 | $7.73 | $8.37 | 35,664 | — | — |
| 1989-02-24 | $7.84 | $8.50 | 14,092 | — | — |
| 1989-02-23 | $7.73 | $8.37 | 12,900 | — | — |
| 1989-02-22 | $7.73 | $8.37 | 18,103 | — | — |
| 1989-02-21 | $7.84 | $8.50 | 29,160 | — | — |
| 1989-02-17 | $7.96 | $8.62 | 23,306 | — | — |
| 1989-02-16 | $7.96 | $8.62 | 15,284 | — | — |
| 1989-02-15 | $7.96 | $8.62 | 9,214 | — | — |
| 1989-02-14 | $7.84 | $8.50 | 20,813 | — | — |
| 1989-02-13 | $7.84 | $8.50 | 43,143 | — | — |
| 1989-02-10 | $7.96 | $8.62 | 28,509 | — | — |
| 1989-02-09 | $7.84 | $8.50 | 21,897 | — | — |
| 1989-02-08 | $8.07 | $8.75 | 21,138 | — | — |
| 1989-02-07 | $7.96 | $8.62 | 13,875 | — | — |
| 1989-02-06 | $7.96 | $8.62 | 15,501 | — | — |
| 1989-02-03 | $7.96 | $8.62 | 16,694 | — | — |
| 1989-02-02 | $8.07 | $8.75 | 23,306 | — | — |
| 1989-02-01 | $8.07 | $8.75 | 7,696 | — | — |
| 1989-01-31 | $8.07 | $8.75 | 8,997 | — | — |
| 1989-01-30 | $8.07 | $8.75 | 15,610 | — | — |
| 1989-01-27 | $7.96 | $8.62 | 44,769 | — | — |
| 1989-01-26 | $7.96 | $8.62 | 14,742 | — | — |
| 1989-01-25 | $7.84 | $8.50 | 16,152 | — | — |
| 1989-01-24 | $7.84 | $8.50 | 21,572 | — | — |
| 1989-01-23 | $7.84 | $8.50 | 5,420 | — | — |
| 1989-01-20 | $7.84 | $8.50 | 8,564 | — | — |
| 1989-01-19 | $7.96 | $8.62 | 17,778 | — | — |
| 1989-01-18 | $7.84 | $8.50 | 59,837 | — | — |
| 1989-01-17 | $7.73 | $8.37 | 49,105 | — | — |
| 1989-01-16 | $7.73 | $8.37 | 17,561 | — | — |
| 1989-01-13 | $7.96 | $8.62 | 12,683 | — | — |
| 1989-01-12 | $7.96 | $8.62 | 17,994 | — | — |
| 1989-01-11 | $7.96 | $8.62 | 6,829 | — | — |
| 1989-01-10 | $7.84 | $8.50 | 9,648 | — | — |
| 1989-01-09 | $7.84 | $8.50 | 5,745 | — | — |
| 1989-01-06 | $7.84 | $8.50 | 14,309 | — | — |
| 1989-01-05 | $7.96 | $8.62 | 39,349 | — | — |
| 1989-01-04 | $7.84 | $8.50 | 23,414 | — | — |
| 1989-01-03 | $7.61 | $8.25 | 25,366 | — | — |