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
- 1973-02-21 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 | $8.50 | $9.44 | 92,000 | — | — |
| 1989-12-28 | $8.38 | $9.30 | 97,600 | — | — |
| 1989-12-27 | $8.19 | $9.09 | 53,200 | — | — |
| 1989-12-26 | $8.09 | $8.99 | 29,200 | — | — |
| 1989-12-22 | $8.13 | $9.02 | 50,000 | — | — |
| 1989-12-21 | $8.09 | $8.99 | 69,200 | — | — |
| 1989-12-20 | $8.00 | $8.88 | 206,000 | — | — |
| 1989-12-19 | $8.16 | $9.06 | 157,200 | — | — |
| 1989-12-18 | $8.09 | $8.99 | 66,400 | — | — |
| 1989-12-15 | $8.19 | $9.09 | 180,400 | — | — |
| 1989-12-14 | $8.16 | $9.06 | 128,400 | — | — |
| 1989-12-13 | $8.03 | $8.92 | 234,000 | — | — |
| 1989-12-12 | $8.38 | $9.30 | 201,200 | — | — |
| 1989-12-11 | $8.47 | $9.40 | 56,400 | — | — |
| 1989-12-08 | $8.28 | $9.20 | 49,200 | — | — |
| 1989-12-07 | $8.16 | $9.06 | 154,400 | — | — |
| 1989-12-06 | $8.25 | $9.16 | 52,800 | — | — |
| 1989-12-05 | $8.25 | $9.16 | 90,000 | — | — |
| 1989-12-04 | $8.41 | $9.33 | 104,400 | — | — |
| 1989-12-01 | $8.56 | $9.51 | 149,200 | — | — |
| 1989-11-30 | $8.50 | $9.44 | 46,800 | — | — |
| 1989-11-29 | $8.47 | $9.40 | 83,200 | — | — |
| 1989-11-28 | $8.56 | $9.51 | 204,800 | — | — |
| 1989-11-27 | $8.66 | $9.61 | 69,200 | — | — |
| 1989-11-24 | $8.56 | $9.51 | 78,000 | — | — |
| 1989-11-22 | $8.50 | $9.44 | 161,600 | — | — |
| 1989-11-21 | $8.44 | $9.37 | 381,200 | — | — |
| 1989-11-20 | $8.59 | $9.54 | 584,400 | — | — |
| 1989-11-17 | $8.91 | $9.89 | 156,800 | — | — |
| 1989-11-16 | $8.97 | $9.96 | 100,000 | — | — |
| 1989-11-15 | $9.09 | $10.10 | 350,800 | — | — |
| 1989-11-14 | $8.69 | $9.65 | 459,600 | — | — |
| 1989-11-13 | $8.66 | $9.61 | 462,400 | — | — |
| 1989-11-10 | $9.00 | $9.99 | 261,200 | — | — |
| 1989-11-09 | $8.69 | $9.65 | 87,600 | — | — |
| 1989-11-08 | $8.75 | $9.72 | 297,600 | — | — |
| 1989-11-07 | $8.44 | $9.37 | 102,800 | — | — |
| 1989-11-06 | $8.34 | $9.26 | 152,800 | — | — |
| 1989-11-03 | $8.41 | $9.33 | 108,800 | — | — |
| 1989-11-02 | $8.50 | $9.44 | 72,400 | — | — |
| 1989-11-01 | $8.63 | $9.58 | 124,800 | — | — |
| 1989-10-31 | $8.53 | $9.47 | 205,200 | — | — |
| 1989-10-30 | $8.38 | $9.30 | 243,600 | — | — |
| 1989-10-27 | $8.19 | $9.09 | 297,600 | — | — |
| 1989-10-26 | $8.38 | $9.30 | 444,000 | — | — |
| 1989-10-25 | $8.47 | $9.40 | 407,600 | — | — |
| 1989-10-24 | $8.53 | $9.47 | 168,800 | — | — |
| 1989-10-23 | $8.59 | $9.54 | 195,200 | — | — |
| 1989-10-20 | $8.69 | $9.65 | 189,200 | — | — |
| 1989-10-19 | $8.53 | $9.47 | 162,800 | — | — |
| 1989-10-18 | $8.41 | $9.33 | 161,600 | — | — |
| 1989-10-17 | $8.56 | $9.51 | 288,400 | — | — |
| 1989-10-16 | $8.44 | $9.37 | 532,400 | — | — |
| 1989-10-13 | $7.94 | $8.77 | 508,000 | — | — |
| 1989-10-12 | $8.59 | $9.49 | 141,200 | — | — |
| 1989-10-11 | $8.66 | $9.56 | 201,200 | — | — |
| 1989-10-10 | $8.75 | $9.66 | 520,400 | — | — |
| 1989-10-09 | $8.72 | $9.63 | 326,000 | — | — |
| 1989-10-06 | $8.59 | $9.49 | 594,000 | — | — |
| 1989-10-05 | $8.50 | $9.39 | 463,600 | — | — |
| 1989-10-04 | $8.28 | $9.15 | 840,400 | — | — |
| 1989-10-03 | $8.28 | $9.15 | 260,000 | — | — |
| 1989-10-02 | $8.25 | $9.11 | 149,200 | — | — |
| 1989-09-29 | $8.16 | $9.01 | 188,400 | — | — |
| 1989-09-28 | $8.22 | $9.08 | 434,800 | — | — |
| 1989-09-27 | $8.00 | $8.84 | 123,200 | — | — |
| 1989-09-26 | $8.00 | $8.84 | 163,600 | — | — |
| 1989-09-25 | $8.00 | $8.84 | 234,800 | — | — |
| 1989-09-22 | $7.97 | $8.80 | 208,400 | — | — |
| 1989-09-21 | $7.97 | $8.80 | 234,400 | — | — |
| 1989-09-20 | $8.13 | $8.97 | 294,400 | — | — |
| 1989-09-19 | $7.88 | $8.70 | 288,800 | — | — |
| 1989-09-18 | $8.19 | $9.04 | 61,200 | — | — |
| 1989-09-15 | $8.19 | $9.04 | 271,600 | — | — |
| 1989-09-14 | $8.22 | $9.08 | 322,000 | — | — |
| 1989-09-13 | $8.34 | $9.22 | 185,600 | — | — |
| 1989-09-12 | $8.41 | $9.28 | 33,600 | — | — |
| 1989-09-11 | $8.41 | $9.28 | 130,400 | — | — |
| 1989-09-08 | $8.44 | $9.32 | 142,000 | — | — |
| 1989-09-07 | $8.47 | $9.35 | 300,800 | — | — |
| 1989-09-06 | $8.41 | $9.28 | 73,200 | — | — |
| 1989-09-05 | $8.44 | $9.32 | 105,600 | — | — |
| 1989-09-01 | $8.47 | $9.35 | 88,800 | — | — |
| 1989-08-31 | $8.34 | $9.22 | 197,600 | — | — |
| 1989-08-30 | $8.34 | $9.22 | 213,200 | — | — |
| 1989-08-29 | $8.38 | $9.25 | 50,000 | — | — |
| 1989-08-28 | $8.44 | $9.32 | 98,400 | — | — |
| 1989-08-25 | $8.41 | $9.28 | 926,400 | — | — |
| 1989-08-24 | $8.44 | $9.32 | 135,600 | — | — |
| 1989-08-23 | $8.25 | $9.11 | 415,600 | — | — |
| 1989-08-22 | $8.31 | $9.18 | 69,600 | — | — |
| 1989-08-21 | $8.34 | $9.22 | 572,800 | — | — |
| 1989-08-18 | $8.47 | $9.35 | 47,600 | — | — |
| 1989-08-17 | $8.38 | $9.25 | 78,400 | — | — |
| 1989-08-16 | $8.47 | $9.35 | 62,800 | — | — |
| 1989-08-15 | $8.47 | $9.35 | 131,200 | — | — |
| 1989-08-14 | $8.38 | $9.25 | 80,400 | — | — |
| 1989-08-11 | $8.34 | $9.22 | 124,000 | — | — |
| 1989-08-10 | $8.41 | $9.28 | 279,200 | — | — |
| 1989-08-09 | $8.41 | $9.28 | 174,000 | — | — |
| 1989-08-08 | $8.47 | $9.35 | 194,800 | — | — |
| 1989-08-07 | $8.34 | $9.22 | 249,200 | — | — |
| 1989-08-04 | $8.38 | $9.25 | 82,800 | — | — |
| 1989-08-03 | $8.38 | $9.25 | 196,800 | — | — |
| 1989-08-02 | $8.38 | $9.25 | 714,400 | — | — |
| 1989-08-01 | $8.41 | $9.28 | 213,200 | — | — |
| 1989-07-31 | $8.59 | $9.49 | 118,800 | — | — |
| 1989-07-28 | $8.53 | $9.42 | 183,600 | — | — |
| 1989-07-27 | $8.50 | $9.39 | 139,200 | — | — |
| 1989-07-26 | $8.53 | $9.42 | 308,000 | — | — |
| 1989-07-25 | $8.44 | $9.32 | 266,400 | — | — |
| 1989-07-24 | $8.38 | $9.25 | 78,000 | — | — |
| 1989-07-21 | $8.47 | $9.35 | 243,600 | — | — |
| 1989-07-20 | $8.53 | $9.42 | 165,200 | — | — |
| 1989-07-19 | $8.72 | $9.63 | 104,800 | — | — |
| 1989-07-18 | $8.69 | $9.60 | 107,600 | — | — |
| 1989-07-17 | $8.78 | $9.70 | 918,400 | — | — |
| 1989-07-14 | $8.66 | $9.51 | 397,200 | — | — |
| 1989-07-13 | $8.41 | $9.24 | 164,000 | — | — |
| 1989-07-12 | $8.34 | $9.17 | 58,800 | — | — |
| 1989-07-11 | $8.34 | $9.17 | 412,800 | — | — |
| 1989-07-10 | $8.13 | $8.93 | 80,400 | — | — |
| 1989-07-07 | $8.16 | $8.96 | 81,200 | — | — |
| 1989-07-06 | $8.16 | $8.96 | 263,600 | — | — |
| 1989-07-05 | $8.16 | $8.96 | 86,800 | — | — |
| 1989-07-03 | $8.16 | $8.96 | 148,400 | — | — |
| 1989-06-30 | $8.19 | $9.00 | 592,000 | — | — |
| 1989-06-29 | $8.22 | $9.03 | 374,000 | — | — |
| 1989-06-28 | $8.25 | $9.07 | 258,800 | — | — |
| 1989-06-27 | $8.25 | $9.07 | 142,800 | — | — |
| 1989-06-26 | $8.38 | $9.20 | 58,400 | — | — |
| 1989-06-23 | $8.34 | $9.17 | 93,200 | — | — |
| 1989-06-22 | $8.19 | $9.00 | 406,800 | — | — |
| 1989-06-21 | $8.19 | $9.00 | 259,200 | — | — |
| 1989-06-20 | $8.25 | $9.07 | 54,800 | — | — |
| 1989-06-19 | $8.31 | $9.14 | 234,800 | — | — |
| 1989-06-16 | $8.28 | $9.10 | 328,800 | — | — |
| 1989-06-15 | $8.16 | $8.96 | 124,400 | — | — |
| 1989-06-14 | $8.31 | $9.14 | 38,800 | — | — |
| 1989-06-13 | $8.31 | $9.14 | 95,600 | — | — |
| 1989-06-12 | $8.31 | $9.14 | 116,400 | — | — |
| 1989-06-09 | $8.31 | $9.14 | 256,400 | — | — |
| 1989-06-08 | $8.41 | $9.24 | 87,200 | — | — |
| 1989-06-07 | $8.44 | $9.27 | 131,200 | — | — |
| 1989-06-06 | $8.44 | $9.27 | 92,000 | — | — |
| 1989-06-05 | $8.56 | $9.41 | 117,200 | — | — |
| 1989-06-02 | $8.50 | $9.34 | 125,600 | — | — |
| 1989-06-01 | $8.50 | $9.34 | 378,000 | — | — |
| 1989-05-31 | $8.47 | $9.31 | 292,800 | — | — |
| 1989-05-30 | $8.41 | $9.24 | 100,400 | — | — |
| 1989-05-26 | $8.41 | $9.24 | 95,200 | — | — |
| 1989-05-25 | $8.41 | $9.24 | 220,400 | — | — |
| 1989-05-24 | $8.38 | $9.20 | 195,600 | — | — |
| 1989-05-23 | $8.31 | $9.14 | 155,600 | — | — |
| 1989-05-22 | $8.41 | $9.24 | 309,600 | — | — |
| 1989-05-19 | $8.34 | $9.17 | 346,400 | — | — |
| 1989-05-18 | $8.28 | $9.10 | 42,800 | — | — |
| 1989-05-17 | $8.31 | $9.14 | 778,400 | — | — |
| 1989-05-16 | $8.22 | $9.03 | 466,800 | — | — |
| 1989-05-15 | $8.19 | $9.00 | 468,400 | — | — |
| 1989-05-12 | $8.00 | $8.79 | 411,600 | — | — |
| 1989-05-11 | $7.88 | $8.65 | 102,800 | — | — |
| 1989-05-10 | $7.88 | $8.65 | 84,400 | — | — |
| 1989-05-09 | $7.84 | $8.62 | 123,200 | — | — |
| 1989-05-08 | $7.91 | $8.69 | 49,200 | — | — |
| 1989-05-05 | $8.00 | $8.79 | 381,600 | — | — |
| 1989-05-04 | $7.94 | $8.72 | 159,600 | — | — |
| 1989-05-03 | $7.97 | $8.76 | 80,400 | — | — |
| 1989-05-02 | $7.91 | $8.69 | 350,400 | — | — |
| 1989-05-01 | $7.94 | $8.72 | 80,400 | — | — |
| 1989-04-28 | $7.94 | $8.72 | 358,000 | — | — |
| 1989-04-27 | $7.97 | $8.76 | 186,800 | — | — |
| 1989-04-26 | $7.88 | $8.65 | 192,800 | — | — |
| 1989-04-25 | $7.91 | $8.69 | 159,200 | — | — |
| 1989-04-24 | $7.91 | $8.69 | 89,200 | — | — |
| 1989-04-21 | $7.91 | $8.69 | 290,000 | — | — |
| 1989-04-20 | $7.94 | $8.72 | 246,800 | — | — |
| 1989-04-19 | $8.03 | $8.83 | 253,200 | — | — |
| 1989-04-18 | $8.03 | $8.83 | 266,000 | — | — |
| 1989-04-17 | $8.00 | $8.79 | 154,000 | — | — |
| 1989-04-14 | $8.03 | $8.78 | 230,800 | — | — |
| 1989-04-13 | $7.91 | $8.64 | 96,400 | — | — |
| 1989-04-12 | $8.03 | $8.78 | 174,000 | — | — |
| 1989-04-11 | $8.00 | $8.75 | 296,400 | — | — |
| 1989-04-10 | $7.97 | $8.71 | 140,400 | — | — |
| 1989-04-07 | $7.91 | $8.64 | 223,200 | — | — |
| 1989-04-06 | $7.81 | $8.54 | 118,000 | — | — |
| 1989-04-05 | $7.88 | $8.61 | 156,000 | — | — |
| 1989-04-04 | $7.84 | $8.57 | 100,000 | — | — |
| 1989-04-03 | $7.78 | $8.51 | 193,600 | — | — |
| 1989-03-31 | $7.69 | $8.40 | 148,000 | — | — |
| 1989-03-30 | $7.69 | $8.40 | 122,800 | — | — |
| 1989-03-29 | $7.78 | $8.51 | 94,800 | — | — |
| 1989-03-28 | $7.81 | $8.54 | 90,400 | — | — |
| 1989-03-27 | $7.66 | $8.37 | 109,600 | — | — |
| 1989-03-23 | $7.56 | $8.27 | 74,000 | — | — |
| 1989-03-22 | $7.69 | $8.40 | 111,600 | — | — |
| 1989-03-21 | $7.66 | $8.37 | 74,400 | — | — |
| 1989-03-20 | $7.63 | $8.34 | 174,000 | — | — |
| 1989-03-17 | $7.75 | $8.47 | 332,800 | — | — |
| 1989-03-16 | $7.94 | $8.68 | 153,200 | — | — |
| 1989-03-15 | $8.00 | $8.75 | 127,600 | — | — |
| 1989-03-14 | $8.00 | $8.75 | 273,600 | — | — |
| 1989-03-13 | $8.03 | $8.78 | 165,200 | — | — |
| 1989-03-10 | $7.94 | $8.68 | 96,000 | — | — |
| 1989-03-09 | $7.94 | $8.68 | 209,600 | — | — |
| 1989-03-08 | $8.00 | $8.75 | 454,800 | — | — |
| 1989-03-07 | $7.97 | $8.71 | 74,800 | — | — |
| 1989-03-06 | $8.00 | $8.75 | 131,600 | — | — |
| 1989-03-03 | $7.97 | $8.71 | 280,400 | — | — |
| 1989-03-02 | $7.88 | $8.61 | 112,000 | — | — |
| 1989-03-01 | $7.84 | $8.57 | 468,400 | — | — |
| 1989-02-28 | $7.69 | $8.40 | 350,000 | — | — |
| 1989-02-27 | $7.63 | $8.34 | 84,400 | — | — |
| 1989-02-24 | $7.63 | $8.34 | 102,400 | — | — |
| 1989-02-23 | $7.69 | $8.40 | 249,200 | — | — |
| 1989-02-22 | $7.75 | $8.47 | 332,400 | — | — |
| 1989-02-21 | $7.91 | $8.64 | 83,600 | — | — |
| 1989-02-17 | $7.97 | $8.71 | 111,600 | — | — |
| 1989-02-16 | $7.88 | $8.61 | 118,800 | — | — |
| 1989-02-15 | $7.78 | $8.51 | 112,400 | — | — |
| 1989-02-14 | $7.81 | $8.54 | 489,600 | — | — |
| 1989-02-13 | $7.69 | $8.40 | 181,200 | — | — |
| 1989-02-10 | $7.72 | $8.44 | 355,200 | — | — |
| 1989-02-09 | $7.72 | $8.44 | 487,600 | — | — |
| 1989-02-08 | $7.75 | $8.47 | 438,400 | — | — |
| 1989-02-07 | $7.63 | $8.34 | 299,600 | — | — |
| 1989-02-06 | $7.47 | $8.17 | 419,600 | — | — |
| 1989-02-03 | $7.53 | $8.23 | 218,800 | — | — |
| 1989-02-02 | $7.44 | $8.13 | 180,400 | — | — |
| 1989-02-01 | $7.47 | $8.17 | 216,400 | — | — |
| 1989-01-31 | $7.53 | $8.23 | 191,200 | — | — |
| 1989-01-30 | $7.44 | $8.13 | 268,800 | — | — |
| 1989-01-27 | $7.38 | $8.06 | 233,200 | — | — |
| 1989-01-26 | $7.34 | $8.03 | 268,400 | — | — |
| 1989-01-25 | $7.31 | $7.99 | 356,800 | — | — |
| 1989-01-24 | $7.34 | $8.03 | 391,200 | — | — |
| 1989-01-23 | $7.28 | $7.96 | 242,000 | — | — |
| 1989-01-20 | $7.22 | $7.89 | 262,400 | — | — |
| 1989-01-19 | $7.19 | $7.86 | 218,000 | — | — |
| 1989-01-18 | $7.19 | $7.86 | 154,400 | — | — |
| 1989-01-17 | $7.19 | $7.86 | 122,000 | — | — |
| 1989-01-16 | $7.16 | $7.82 | 116,000 | — | — |
| 1989-01-13 | $7.31 | $7.99 | 127,200 | — | — |
| 1989-01-12 | $7.38 | $8.02 | 63,200 | — | — |
| 1989-01-11 | $7.34 | $7.98 | 42,400 | — | — |
| 1989-01-10 | $7.28 | $7.91 | 140,800 | — | — |
| 1989-01-09 | $7.28 | $7.91 | 347,600 | — | — |
| 1989-01-06 | $7.41 | $8.05 | 127,600 | — | — |
| 1989-01-05 | $7.25 | $7.88 | 146,000 | — | — |
| 1989-01-04 | $7.25 | $7.88 | 232,000 | — | — |
| 1989-01-03 | $7.16 | $7.78 | 120,800 | — | — |