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 | $9.25 | $9.25 | 1,500 | — | — |
| 1989-12-28 | $9.08 | $9.08 | 300 | — | — |
| 1989-12-27 | $9.17 | $9.17 | 300 | — | — |
| 1989-12-26 | $9.17 | $9.17 | 150 | — | — |
| 1989-12-22 | $9.00 | $9.00 | 0 | — | — |
| 1989-12-21 | $9.00 | $9.00 | 0 | — | — |
| 1989-12-20 | $9.00 | $9.00 | 2,250 | — | — |
| 1989-12-19 | $9.00 | $9.00 | 1,650 | — | — |
| 1989-12-18 | $9.08 | $9.08 | 6,900 | — | — |
| 1989-12-15 | $9.42 | $9.42 | 6,000 | — | — |
| 1989-12-14 | $9.42 | $9.42 | 3,150 | — | — |
| 1989-12-13 | $9.42 | $9.42 | 3,450 | — | — |
| 1989-12-12 | $9.50 | $9.50 | 21,300 | — | — |
| 1989-12-11 | $9.25 | $9.25 | 3,000 | — | — |
| 1989-12-08 | $9.08 | $9.08 | 8,850 | — | — |
| 1989-12-07 | $9.08 | $9.08 | 2,550 | — | — |
| 1989-12-06 | $9.00 | $9.00 | 900 | — | — |
| 1989-12-05 | $9.08 | $9.08 | 1,950 | — | — |
| 1989-12-04 | $8.92 | $8.92 | 2,400 | — | — |
| 1989-12-01 | $8.75 | $8.75 | 1,200 | — | — |
| 1989-11-30 | $8.75 | $8.75 | 4,800 | — | — |
| 1989-11-29 | $8.58 | $8.58 | 0 | — | — |
| 1989-11-28 | $8.58 | $8.58 | 2,850 | — | — |
| 1989-11-27 | $8.42 | $8.42 | 12,450 | — | — |
| 1989-11-24 | $8.00 | $8.00 | 900 | — | — |
| 1989-11-22 | $8.00 | $8.00 | 1,800 | — | — |
| 1989-11-21 | $8.08 | $8.08 | 1,650 | — | — |
| 1989-11-20 | $8.17 | $8.17 | 3,750 | — | — |
| 1989-11-17 | $8.33 | $8.33 | 4,200 | — | — |
| 1989-11-16 | $8.33 | $8.33 | 150 | — | — |
| 1989-11-15 | $8.33 | $8.33 | 1,500 | — | — |
| 1989-11-14 | $8.33 | $8.33 | 750 | — | — |
| 1989-11-13 | $8.33 | $8.33 | 4,350 | — | — |
| 1989-11-10 | $8.58 | $8.58 | 4,500 | — | — |
| 1989-11-09 | $8.83 | $8.83 | 2,250 | — | — |
| 1989-11-08 | $8.83 | $8.83 | 9,300 | — | — |
| 1989-11-07 | $8.58 | $8.58 | 1,500 | — | — |
| 1989-11-06 | $8.67 | $8.67 | 8,700 | — | — |
| 1989-11-03 | $9.08 | $9.08 | 450 | — | — |
| 1989-11-02 | $9.17 | $9.17 | 0 | — | — |
| 1989-11-01 | $9.17 | $9.17 | 300 | — | — |
| 1989-10-31 | $9.08 | $9.08 | 1,500 | — | — |
| 1989-10-30 | $9.08 | $9.08 | 17,100 | — | — |
| 1989-10-27 | $9.08 | $9.08 | 150 | — | — |
| 1989-10-26 | $9.17 | $9.17 | 2,550 | — | — |
| 1989-10-25 | $9.17 | $9.17 | 10,500 | — | — |
| 1989-10-24 | $9.08 | $9.08 | 1,200 | — | — |
| 1989-10-23 | $9.08 | $9.08 | 2,250 | — | — |
| 1989-10-20 | $9.25 | $9.25 | 2,550 | — | — |
| 1989-10-19 | $9.17 | $9.17 | 450 | — | — |
| 1989-10-18 | $9.17 | $9.17 | 300 | — | — |
| 1989-10-17 | $9.25 | $9.25 | 1,350 | — | — |
| 1989-10-16 | $9.25 | $9.25 | 10,500 | — | — |
| 1989-10-13 | $9.50 | $9.50 | 18,150 | — | — |
| 1989-10-12 | $10.08 | $10.08 | 3,000 | — | — |
| 1989-10-11 | $10.25 | $10.25 | 2,250 | — | — |
| 1989-10-10 | $10.42 | $10.42 | 1,650 | — | — |
| 1989-10-09 | $10.42 | $10.42 | 1,800 | — | — |
| 1989-10-06 | $10.50 | $10.50 | 0 | — | — |
| 1989-10-05 | $10.50 | $10.50 | 4,050 | — | — |
| 1989-10-04 | $10.33 | $10.33 | 2,400 | — | — |
| 1989-10-03 | $10.58 | $10.58 | 3,150 | — | — |
| 1989-10-02 | $10.42 | $10.42 | 3,600 | — | — |
| 1989-09-29 | $10.17 | $10.17 | 3,150 | — | — |
| 1989-09-28 | $10.00 | $10.00 | 50,250 | — | — |
| 1989-09-27 | $9.33 | $9.33 | 1,950 | — | — |
| 1989-09-26 | $9.25 | $9.25 | 6,300 | — | — |
| 1989-09-25 | $9.00 | $9.00 | 3,150 | — | — |
| 1989-09-22 | $9.17 | $9.17 | 2,400 | — | — |
| 1989-09-21 | $9.25 | $9.25 | 0 | — | — |
| 1989-09-20 | $9.25 | $9.25 | 2,100 | — | — |
| 1989-09-19 | $9.33 | $9.33 | 150 | — | — |
| 1989-09-18 | $9.33 | $9.33 | 0 | — | — |
| 1989-09-15 | $9.33 | $9.33 | 2,400 | — | — |
| 1989-09-14 | $9.50 | $9.50 | 450 | — | — |
| 1989-09-13 | $9.42 | $9.42 | 2,550 | — | — |
| 1989-09-12 | $9.50 | $9.50 | 600 | — | — |
| 1989-09-11 | $9.50 | $9.50 | 4,050 | — | — |
| 1989-09-08 | $9.42 | $9.42 | 450 | — | — |
| 1989-09-07 | $9.42 | $9.42 | 0 | — | — |
| 1989-09-06 | $9.42 | $9.42 | 3,300 | — | — |
| 1989-09-05 | $9.50 | $9.50 | 0 | — | — |
| 1989-09-01 | $9.50 | $9.50 | 900 | — | — |
| 1989-08-31 | $9.58 | $9.58 | 0 | — | — |
| 1989-08-30 | $9.58 | $9.58 | 1,350 | — | — |
| 1989-08-29 | $9.67 | $9.67 | 2,100 | — | — |
| 1989-08-28 | $9.67 | $9.67 | 2,100 | — | — |
| 1989-08-25 | $9.67 | $9.67 | 1,650 | — | — |
| 1989-08-24 | $9.67 | $9.67 | 1,500 | — | — |
| 1989-08-23 | $9.67 | $9.67 | 0 | — | — |
| 1989-08-22 | $9.67 | $9.67 | 2,100 | — | — |
| 1989-08-21 | $9.67 | $9.67 | 150 | — | — |
| 1989-08-18 | $9.75 | $9.75 | 0 | — | — |
| 1989-08-17 | $9.75 | $9.75 | 750 | — | — |
| 1989-08-16 | $9.67 | $9.67 | 0 | — | — |
| 1989-08-15 | $9.67 | $9.67 | 0 | — | — |
| 1989-08-14 | $9.67 | $9.67 | 4,200 | — | — |
| 1989-08-11 | $9.58 | $9.58 | 3,750 | — | — |
| 1989-08-10 | $9.67 | $9.67 | 16,050 | — | — |
| 1989-08-09 | $9.33 | $9.33 | 4,200 | — | — |
| 1989-08-08 | $9.50 | $9.50 | 900 | — | — |
| 1989-08-07 | $9.58 | $9.58 | 600 | — | — |
| 1989-08-04 | $9.67 | $9.67 | 1,050 | — | — |
| 1989-08-03 | $9.75 | $9.75 | 450 | — | — |
| 1989-08-02 | $9.58 | $9.58 | 4,200 | — | — |
| 1989-08-01 | $9.67 | $9.67 | 3,000 | — | — |
| 1989-07-31 | $9.83 | $9.83 | 150 | — | — |
| 1989-07-28 | $9.83 | $9.83 | 1,050 | — | — |
| 1989-07-27 | $10.00 | $10.00 | 3,000 | — | — |
| 1989-07-26 | $9.92 | $9.92 | 3,300 | — | — |
| 1989-07-25 | $9.83 | $9.83 | 5,400 | — | — |
| 1989-07-24 | $9.83 | $9.83 | 24,900 | — | — |
| 1989-07-21 | $9.92 | $9.92 | 5,850 | — | — |
| 1989-07-20 | $9.92 | $9.92 | 11,400 | — | — |
| 1989-07-19 | $9.92 | $9.92 | 4,200 | — | — |
| 1989-07-18 | $10.00 | $10.00 | 18,000 | — | — |
| 1989-07-17 | $10.00 | $10.00 | 3,450 | — | — |
| 1989-07-14 | $9.83 | $9.83 | 9,000 | — | — |
| 1989-07-13 | $9.83 | $9.83 | 4,650 | — | — |
| 1989-07-12 | $9.92 | $9.92 | 6,600 | — | — |
| 1989-07-11 | $9.50 | $9.50 | 27,600 | — | — |
| 1989-07-10 | $9.17 | $9.17 | 6,150 | — | — |
| 1989-07-07 | $9.08 | $9.08 | 3,900 | — | — |
| 1989-07-06 | $9.08 | $9.08 | 16,350 | — | — |
| 1989-07-05 | $9.17 | $9.17 | 1,500 | — | — |
| 1989-07-03 | $9.33 | $9.33 | 750 | — | — |
| 1989-06-30 | $9.33 | $9.33 | 7,350 | — | — |
| 1989-06-29 | $9.33 | $9.33 | 13,650 | — | — |
| 1989-06-28 | $9.67 | $9.67 | 14,400 | — | — |
| 1989-06-27 | $10.08 | $10.08 | 900 | — | — |
| 1989-06-26 | $10.00 | $10.00 | 18,300 | — | — |
| 1989-06-23 | $10.00 | $10.00 | 0 | — | — |
| 1989-06-22 | $10.00 | $10.00 | 3,900 | — | — |
| 1989-06-21 | $10.17 | $10.17 | 300 | — | — |
| 1989-06-20 | $10.17 | $10.17 | 4,950 | — | — |
| 1989-06-19 | $10.17 | $10.17 | 3,600 | — | — |
| 1989-06-16 | $10.17 | $10.17 | 5,400 | — | — |
| 1989-06-15 | $10.17 | $10.17 | 6,300 | — | — |
| 1989-06-14 | $10.17 | $10.17 | 5,700 | — | — |
| 1989-06-13 | $10.00 | $10.00 | 900 | — | — |
| 1989-06-12 | $10.08 | $10.08 | 13,500 | — | — |
| 1989-06-09 | $10.00 | $10.00 | 1,950 | — | — |
| 1989-06-08 | $10.08 | $10.08 | 154,650 | — | — |
| 1989-06-07 | $9.92 | $9.92 | 6,300 | — | — |
| 1989-06-06 | $10.00 | $10.00 | 84,300 | — | — |
| 1989-06-05 | $10.00 | $10.00 | 9,450 | — | — |
| 1989-06-02 | $9.75 | $9.75 | 13,200 | — | — |
| 1989-06-01 | $9.67 | $9.67 | 6,150 | — | — |
| 1989-05-31 | $9.67 | $9.67 | 4,350 | — | — |
| 1989-05-30 | $9.67 | $9.67 | 2,100 | — | — |
| 1989-05-26 | $9.50 | $9.50 | 3,150 | — | — |
| 1989-05-25 | $9.58 | $9.58 | 2,700 | — | — |
| 1989-05-24 | $9.50 | $9.50 | 8,250 | — | — |
| 1989-05-23 | $9.33 | $9.33 | 30,600 | — | — |
| 1989-05-22 | $8.83 | $8.83 | 2,400 | — | — |
| 1989-05-19 | $8.67 | $8.67 | 18,150 | — | — |
| 1989-05-18 | $8.33 | $8.33 | 2,250 | — | — |
| 1989-05-17 | $8.50 | $8.50 | 3,900 | — | — |
| 1989-05-16 | $8.75 | $8.75 | 11,700 | — | — |
| 1989-05-15 | $8.33 | $8.33 | 6,750 | — | — |
| 1989-05-12 | $8.08 | $8.08 | 150 | — | — |
| 1989-05-11 | $8.00 | $8.00 | 1,050 | — | — |
| 1989-05-10 | $8.00 | $8.00 | 750 | — | — |
| 1989-05-09 | $8.17 | $8.17 | 600 | — | — |
| 1989-05-08 | $8.08 | $8.08 | 9,600 | — | — |
| 1989-05-05 | $8.00 | $8.00 | 3,000 | — | — |
| 1989-05-04 | $8.08 | $8.08 | 1,350 | — | — |
| 1989-05-03 | $8.08 | $8.08 | 3,000 | — | — |
| 1989-05-02 | $8.17 | $8.17 | 2,400 | — | — |
| 1989-05-01 | $8.00 | $8.00 | 150 | — | — |
| 1989-04-28 | $8.00 | $8.00 | 12,900 | — | — |
| 1989-04-27 | $8.00 | $8.00 | 2,100 | — | — |
| 1989-04-26 | $7.92 | $7.92 | 600 | — | — |
| 1989-04-25 | $8.00 | $8.00 | 2,250 | — | — |
| 1989-04-24 | $8.00 | $8.00 | 0 | — | — |
| 1989-04-21 | $8.00 | $8.00 | 4,650 | — | — |
| 1989-04-20 | $8.00 | $8.00 | 750 | — | — |
| 1989-04-19 | $8.08 | $8.08 | 14,400 | — | — |
| 1989-04-18 | $8.33 | $8.33 | 34,500 | — | — |
| 1989-04-17 | $7.92 | $7.92 | 3,900 | — | — |
| 1989-04-14 | $7.50 | $7.50 | 28,650 | — | — |
| 1989-04-13 | $6.92 | $6.92 | 9,750 | — | — |
| 1989-04-12 | $7.08 | $7.08 | 1,650 | — | — |
| 1989-04-11 | $6.83 | $6.83 | 1,200 | — | — |
| 1989-04-10 | $6.83 | $6.83 | 1,650 | — | — |
| 1989-04-07 | $6.92 | $6.92 | 2,700 | — | — |
| 1989-04-06 | $6.92 | $6.92 | 63,000 | — | — |
| 1989-04-05 | $6.83 | $6.83 | 150 | — | — |
| 1989-04-04 | $6.92 | $6.92 | 0 | — | — |
| 1989-04-03 | $6.92 | $6.92 | 1,050 | — | — |
| 1989-03-31 | $6.83 | $6.83 | 1,350 | — | — |
| 1989-03-30 | $6.67 | $6.67 | 1,650 | — | — |
| 1989-03-29 | $6.75 | $6.75 | 1,350 | — | — |
| 1989-03-28 | $6.75 | $6.75 | 1,350 | — | — |
| 1989-03-27 | $6.83 | $6.83 | 6,600 | — | — |
| 1989-03-23 | $6.67 | $6.67 | 15,450 | — | — |
| 1989-03-22 | $6.92 | $6.92 | 750 | — | — |
| 1989-03-21 | $6.83 | $6.83 | 2,250 | — | — |
| 1989-03-20 | $6.58 | $6.58 | 1,200 | — | — |
| 1989-03-17 | $6.83 | $6.83 | 300 | — | — |
| 1989-03-16 | $6.92 | $6.92 | 4,950 | — | — |
| 1989-03-15 | $6.75 | $6.75 | 4,950 | — | — |
| 1989-03-14 | $6.75 | $6.75 | 4,800 | — | — |
| 1989-03-13 | $6.92 | $6.92 | 1,950 | — | — |
| 1989-03-10 | $6.83 | $6.83 | 12,900 | — | — |
| 1989-03-09 | $6.67 | $6.67 | 4,800 | — | — |
| 1989-03-08 | $6.67 | $6.67 | 5,550 | — | — |
| 1989-03-07 | $6.67 | $6.67 | 34,650 | — | — |
| 1989-03-06 | $6.50 | $6.50 | 1,050 | — | — |
| 1989-03-03 | $6.50 | $6.50 | 8,250 | — | — |
| 1989-03-02 | $6.25 | $6.25 | 20,550 | — | — |
| 1989-03-01 | $5.75 | $5.75 | 1,500 | — | — |
| 1989-02-28 | $5.83 | $5.83 | 1,500 | — | — |
| 1989-02-27 | $5.75 | $5.75 | 150 | — | — |
| 1989-02-24 | $5.67 | $5.67 | 4,500 | — | — |
| 1989-02-23 | $5.67 | $5.67 | 0 | — | — |
| 1989-02-22 | $5.67 | $5.67 | 17,100 | — | — |
| 1989-02-21 | $5.67 | $5.67 | 900 | — | — |
| 1989-02-17 | $5.72 | $5.72 | 2,250 | — | — |
| 1989-02-16 | $5.61 | $5.61 | 3,600 | — | — |
| 1989-02-15 | $5.72 | $5.72 | 2,700 | — | — |
| 1989-02-14 | $5.67 | $5.67 | 5,175 | — | — |
| 1989-02-13 | $5.78 | $5.78 | 12,825 | — | — |
| 1989-02-10 | $5.78 | $5.78 | 2,700 | — | — |
| 1989-02-09 | $5.89 | $5.89 | 5,400 | — | — |
| 1989-02-08 | $5.83 | $5.83 | 16,650 | — | — |
| 1989-02-07 | $5.78 | $5.78 | 1,800 | — | — |
| 1989-02-06 | $5.83 | $5.83 | 3,150 | — | — |
| 1989-02-03 | $5.83 | $5.83 | 3,150 | — | — |
| 1989-02-02 | $5.89 | $5.89 | 450 | — | — |
| 1989-02-01 | $5.89 | $5.89 | 6,075 | — | — |
| 1989-01-31 | $5.78 | $5.78 | 8,100 | — | — |
| 1989-01-30 | $5.78 | $5.78 | 9,000 | — | — |
| 1989-01-27 | $5.89 | $5.89 | 15,300 | — | — |
| 1989-01-26 | $6.00 | $6.00 | 18,675 | — | — |
| 1989-01-25 | $5.89 | $5.89 | 14,175 | — | — |
| 1989-01-24 | $5.89 | $5.89 | 5,400 | — | — |
| 1989-01-23 | $5.78 | $5.78 | 18,225 | — | — |
| 1989-01-20 | $5.67 | $5.67 | 14,850 | — | — |
| 1989-01-19 | $5.78 | $5.78 | 28,350 | — | — |
| 1989-01-18 | $5.61 | $5.61 | 24,525 | — | — |
| 1989-01-17 | $5.61 | $5.61 | 6,300 | — | — |
| 1989-01-16 | $5.44 | $5.44 | 1,800 | — | — |
| 1989-01-13 | $5.33 | $5.33 | 7,200 | — | — |
| 1989-01-12 | $5.33 | $5.33 | 7,875 | — | — |
| 1989-01-11 | $5.33 | $5.33 | 2,700 | — | — |
| 1989-01-10 | $5.33 | $5.33 | 3,600 | — | — |
| 1989-01-09 | $5.44 | $5.44 | 3,600 | — | — |
| 1989-01-06 | $5.33 | $5.33 | 12,825 | — | — |
| 1989-01-05 | $5.22 | $5.22 | 2,700 | — | — |
| 1989-01-04 | $5.22 | $5.22 | 2,700 | — | — |
| 1989-01-03 | $5.17 | $5.17 | 10,575 | — | — |