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
- 1980-10-24 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 | $8.25 | $9.26 | 23,400 | — | — |
| 1989-12-28 | $8.00 | $8.98 | 225,900 | — | — |
| 1989-12-27 | $7.50 | $8.42 | 257,200 | — | — |
| 1989-12-26 | $7.63 | $8.56 | 53,000 | — | — |
| 1989-12-22 | $7.63 | $8.56 | 110,500 | — | — |
| 1989-12-21 | $8.00 | $8.98 | 27,700 | — | — |
| 1989-12-20 | $7.75 | $8.70 | 23,300 | — | — |
| 1989-12-19 | $7.75 | $8.70 | 12,100 | — | — |
| 1989-12-18 | $7.63 | $8.56 | 18,200 | — | — |
| 1989-12-15 | $8.00 | $8.98 | 21,100 | — | — |
| 1989-12-14 | $8.25 | $9.26 | 5,400 | — | — |
| 1989-12-13 | $8.50 | $9.54 | 79,800 | — | — |
| 1989-12-12 | $7.88 | $8.84 | 9,800 | — | — |
| 1989-12-11 | $7.75 | $8.70 | 34,000 | — | — |
| 1989-12-08 | $7.63 | $8.56 | 7,900 | — | — |
| 1989-12-07 | $7.63 | $8.56 | 5,600 | — | — |
| 1989-12-06 | $7.63 | $8.56 | 58,400 | — | — |
| 1989-12-05 | $7.75 | $8.70 | 11,300 | — | — |
| 1989-12-04 | $7.88 | $8.84 | 26,600 | — | — |
| 1989-12-01 | $7.75 | $8.70 | 4,400 | — | — |
| 1989-11-30 | $7.50 | $8.42 | 128,000 | — | — |
| 1989-11-29 | $7.50 | $8.42 | 27,000 | — | — |
| 1989-11-28 | $7.63 | $8.56 | 23,200 | — | — |
| 1989-11-27 | $7.63 | $8.56 | 28,400 | — | — |
| 1989-11-24 | $7.75 | $8.70 | 3,000 | — | — |
| 1989-11-22 | $7.63 | $8.56 | 2,600 | — | — |
| 1989-11-21 | $7.63 | $8.56 | 14,300 | — | — |
| 1989-11-20 | $7.38 | $8.28 | 25,600 | — | — |
| 1989-11-17 | $7.25 | $8.13 | 14,900 | — | — |
| 1989-11-16 | $7.50 | $8.42 | 6,800 | — | — |
| 1989-11-15 | $7.75 | $8.70 | 27,700 | — | — |
| 1989-11-14 | $8.00 | $8.98 | 5,400 | — | — |
| 1989-11-13 | $8.25 | $9.26 | 2,900 | — | — |
| 1989-11-10 | $8.13 | $9.12 | 40,300 | — | — |
| 1989-11-09 | $8.00 | $8.98 | 4,900 | — | — |
| 1989-11-08 | $8.00 | $8.98 | 6,200 | — | — |
| 1989-11-07 | $8.00 | $8.98 | 9,800 | — | — |
| 1989-11-06 | $8.00 | $8.98 | 13,700 | — | — |
| 1989-11-03 | $8.13 | $9.12 | 11,200 | — | — |
| 1989-11-02 | $8.25 | $9.26 | 900 | — | — |
| 1989-11-01 | $8.13 | $9.12 | 28,800 | — | — |
| 1989-10-31 | $8.00 | $8.98 | 24,000 | — | — |
| 1989-10-30 | $8.00 | $8.98 | 16,300 | — | — |
| 1989-10-27 | $8.38 | $9.40 | 3,600 | — | — |
| 1989-10-26 | $8.50 | $9.54 | 4,200 | — | — |
| 1989-10-25 | $8.50 | $9.54 | 6,900 | — | — |
| 1989-10-24 | $8.50 | $9.54 | 8,800 | — | — |
| 1989-10-23 | $8.63 | $9.68 | 9,800 | — | — |
| 1989-10-20 | $8.88 | $9.96 | 12,900 | — | — |
| 1989-10-19 | $8.88 | $9.96 | 13,000 | — | — |
| 1989-10-18 | $8.75 | $9.82 | 18,700 | — | — |
| 1989-10-17 | $8.63 | $9.68 | 20,200 | — | — |
| 1989-10-16 | $8.38 | $9.40 | 14,100 | — | — |
| 1989-10-13 | $8.50 | $9.54 | 2,900 | — | — |
| 1989-10-12 | $8.50 | $9.54 | 8,300 | — | — |
| 1989-10-11 | $8.38 | $9.40 | 4,000 | — | — |
| 1989-10-10 | $8.25 | $9.26 | 3,100 | — | — |
| 1989-10-09 | $8.50 | $9.54 | 5,100 | — | — |
| 1989-10-06 | $8.63 | $9.68 | 4,400 | — | — |
| 1989-10-05 | $8.63 | $9.68 | 14,500 | — | — |
| 1989-10-04 | $8.88 | $9.96 | 110,900 | — | — |
| 1989-10-03 | $9.13 | $10.24 | 10,300 | — | — |
| 1989-10-02 | $9.13 | $10.24 | 9,000 | — | — |
| 1989-09-29 | $9.00 | $10.10 | 8,200 | — | — |
| 1989-09-28 | $9.00 | $10.10 | 4,400 | — | — |
| 1989-09-27 | $9.00 | $10.10 | 2,800 | — | — |
| 1989-09-26 | $9.00 | $10.10 | 13,400 | — | — |
| 1989-09-25 | $9.00 | $10.10 | 23,400 | — | — |
| 1989-09-22 | $9.00 | $10.10 | 59,000 | — | — |
| 1989-09-21 | $9.00 | $10.10 | 16,400 | — | — |
| 1989-09-20 | $9.13 | $10.24 | 18,400 | — | — |
| 1989-09-19 | $9.00 | $10.10 | 11,900 | — | — |
| 1989-09-18 | $9.00 | $10.10 | 11,600 | — | — |
| 1989-09-15 | $9.00 | $10.10 | 54,100 | — | — |
| 1989-09-14 | $9.00 | $10.10 | 7,100 | — | — |
| 1989-09-13 | $9.00 | $10.10 | 10,100 | — | — |
| 1989-09-12 | $9.00 | $10.10 | 7,300 | — | — |
| 1989-09-11 | $9.00 | $10.10 | 17,700 | — | — |
| 1989-09-08 | $9.00 | $10.10 | 24,500 | — | — |
| 1989-09-07 | $8.75 | $9.82 | 12,100 | — | — |
| 1989-09-06 | $8.88 | $9.96 | 9,800 | — | — |
| 1989-09-05 | $8.75 | $9.82 | 6,100 | — | — |
| 1989-09-01 | $8.88 | $9.96 | 26,500 | — | — |
| 1989-08-31 | $9.00 | $10.10 | 19,200 | — | — |
| 1989-08-30 | $8.88 | $9.96 | 21,600 | — | — |
| 1989-08-29 | $9.13 | $10.24 | 11,700 | — | — |
| 1989-08-28 | $9.38 | $10.52 | 14,500 | — | — |
| 1989-08-25 | $9.75 | $10.94 | 1,613,100 | — | — |
| 1989-08-24 | $9.75 | $10.94 | 615,100 | — | — |
| 1989-08-23 | $8.88 | $9.96 | 13,800 | — | — |
| 1989-08-22 | $8.88 | $9.96 | 9,300 | — | — |
| 1989-08-21 | $8.88 | $9.96 | 28,700 | — | — |
| 1989-08-18 | $9.13 | $10.24 | 28,100 | — | — |
| 1989-08-17 | $9.13 | $10.24 | 45,700 | — | — |
| 1989-08-16 | $9.00 | $10.10 | 105,300 | — | — |
| 1989-08-15 | $9.00 | $10.10 | 5,900 | — | — |
| 1989-08-14 | $8.88 | $9.96 | 11,100 | — | — |
| 1989-08-11 | $8.75 | $9.82 | 11,600 | — | — |
| 1989-08-10 | $8.75 | $9.82 | 6,000 | — | — |
| 1989-08-09 | $8.88 | $9.96 | 1,200 | — | — |
| 1989-08-08 | $8.88 | $9.96 | 60,200 | — | — |
| 1989-08-07 | $9.00 | $10.10 | 13,700 | — | — |
| 1989-08-04 | $9.25 | $10.38 | 25,700 | — | — |
| 1989-08-03 | $8.88 | $9.96 | 17,600 | — | — |
| 1989-08-02 | $8.88 | $9.96 | 11,700 | — | — |
| 1989-08-01 | $8.63 | $9.68 | 16,500 | — | — |
| 1989-07-31 | $8.63 | $9.68 | 2,600 | — | — |
| 1989-07-28 | $8.75 | $9.82 | 34,900 | — | — |
| 1989-07-27 | $8.63 | $9.68 | 4,600 | — | — |
| 1989-07-26 | $8.63 | $9.68 | 26,000 | — | — |
| 1989-07-25 | $8.63 | $9.68 | 6,700 | — | — |
| 1989-07-24 | $8.63 | $9.68 | 5,600 | — | — |
| 1989-07-21 | $8.63 | $9.68 | 110,400 | — | — |
| 1989-07-20 | $8.50 | $9.54 | 13,600 | — | — |
| 1989-07-19 | $8.88 | $9.96 | 148,000 | — | — |
| 1989-07-18 | $9.00 | $10.10 | 55,000 | — | — |
| 1989-07-17 | $8.63 | $9.68 | 4,000 | — | — |
| 1989-07-14 | $8.63 | $9.68 | 6,200 | — | — |
| 1989-07-13 | $8.63 | $9.68 | 21,700 | — | — |
| 1989-07-12 | $8.63 | $9.68 | 9,200 | — | — |
| 1989-07-11 | $8.50 | $9.54 | 13,500 | — | — |
| 1989-07-10 | $8.25 | $9.25 | 10,400 | — | — |
| 1989-07-07 | $8.25 | $9.25 | 7,700 | — | — |
| 1989-07-06 | $8.25 | $9.25 | 3,700 | — | — |
| 1989-07-05 | $8.13 | $9.11 | 6,800 | — | — |
| 1989-07-03 | $8.13 | $9.11 | 200 | — | — |
| 1989-06-30 | $8.13 | $9.11 | 13,600 | — | — |
| 1989-06-29 | $8.13 | $9.11 | 38,000 | — | — |
| 1989-06-28 | $8.13 | $9.11 | 3,000 | — | — |
| 1989-06-27 | $7.75 | $8.69 | 128,400 | — | — |
| 1989-06-26 | $7.63 | $8.55 | 261,100 | — | — |
| 1989-06-23 | $7.75 | $8.69 | 14,700 | — | — |
| 1989-06-22 | $7.88 | $8.83 | 8,700 | — | — |
| 1989-06-21 | $8.00 | $8.97 | 3,500 | — | — |
| 1989-06-20 | $8.00 | $8.97 | 31,800 | — | — |
| 1989-06-19 | $8.13 | $9.11 | 4,900 | — | — |
| 1989-06-16 | $8.00 | $8.97 | 6,900 | — | — |
| 1989-06-15 | $8.13 | $9.11 | 13,500 | — | — |
| 1989-06-14 | $8.00 | $8.97 | 10,200 | — | — |
| 1989-06-13 | $8.00 | $8.97 | 9,100 | — | — |
| 1989-06-12 | $8.13 | $9.11 | 2,800 | — | — |
| 1989-06-09 | $8.25 | $9.25 | 23,900 | — | — |
| 1989-06-08 | $8.38 | $9.39 | 10,300 | — | — |
| 1989-06-07 | $8.38 | $9.39 | 5,900 | — | — |
| 1989-06-06 | $8.50 | $9.53 | 22,500 | — | — |
| 1989-06-05 | $8.38 | $9.39 | 900 | — | — |
| 1989-06-02 | $8.50 | $9.53 | 32,300 | — | — |
| 1989-06-01 | $8.38 | $9.39 | 14,700 | — | — |
| 1989-05-31 | $8.63 | $9.67 | 9,300 | — | — |
| 1989-05-30 | $8.50 | $9.53 | 15,900 | — | — |
| 1989-05-26 | $8.63 | $9.67 | 3,500 | — | — |
| 1989-05-25 | $8.63 | $9.67 | 3,900 | — | — |
| 1989-05-24 | $8.63 | $9.67 | 44,200 | — | — |
| 1989-05-23 | $8.63 | $9.64 | 600 | — | — |
| 1989-05-22 | $8.75 | $9.78 | 7,200 | — | — |
| 1989-05-19 | $8.88 | $9.92 | 8,200 | — | — |
| 1989-05-18 | $8.63 | $9.64 | 4,700 | — | — |
| 1989-05-17 | $8.75 | $9.78 | 20,500 | — | — |
| 1989-05-16 | $8.75 | $9.78 | 6,800 | — | — |
| 1989-05-15 | $8.50 | $9.50 | 5,900 | — | — |
| 1989-05-12 | $8.63 | $9.64 | 5,400 | — | — |
| 1989-05-11 | $8.63 | $9.64 | 8,800 | — | — |
| 1989-05-10 | $8.63 | $9.64 | 5,900 | — | — |
| 1989-05-09 | $8.75 | $9.78 | 11,900 | — | — |
| 1989-05-08 | $8.63 | $9.64 | 5,000 | — | — |
| 1989-05-05 | $8.63 | $9.64 | 18,600 | — | — |
| 1989-05-04 | $8.63 | $9.64 | 4,900 | — | — |
| 1989-05-03 | $8.63 | $9.64 | 26,200 | — | — |
| 1989-05-02 | $8.63 | $9.64 | 8,600 | — | — |
| 1989-05-01 | $8.88 | $9.92 | 3,600 | — | — |
| 1989-04-28 | $8.88 | $9.92 | 6,800 | — | — |
| 1989-04-27 | $9.00 | $10.06 | 6,200 | — | — |
| 1989-04-26 | $9.00 | $10.06 | 19,400 | — | — |
| 1989-04-25 | $9.13 | $10.20 | 26,700 | — | — |
| 1989-04-24 | $9.00 | $10.06 | 11,400 | — | — |
| 1989-04-21 | $9.13 | $10.14 | 18,400 | — | — |
| 1989-04-20 | $8.88 | $9.86 | 14,100 | — | — |
| 1989-04-19 | $8.75 | $9.72 | 26,700 | — | — |
| 1989-04-18 | $8.63 | $9.58 | 26,600 | — | — |
| 1989-04-17 | $8.63 | $9.58 | 1,400 | — | — |
| 1989-04-14 | $8.50 | $9.44 | 6,000 | — | — |
| 1989-04-13 | $8.50 | $9.44 | 4,700 | — | — |
| 1989-04-12 | $8.50 | $9.44 | 12,000 | — | — |
| 1989-04-11 | $8.63 | $9.58 | 12,300 | — | — |
| 1989-04-10 | $8.50 | $9.44 | 9,300 | — | — |
| 1989-04-07 | $8.50 | $9.44 | 12,100 | — | — |
| 1989-04-06 | $8.50 | $9.44 | 49,800 | — | — |
| 1989-04-05 | $8.50 | $9.44 | 29,000 | — | — |
| 1989-04-04 | $8.63 | $9.58 | 5,600 | — | — |
| 1989-04-03 | $8.75 | $9.72 | 6,900 | — | — |
| 1989-03-31 | $8.63 | $9.58 | 2,700 | — | — |
| 1989-03-30 | $8.75 | $9.72 | 12,700 | — | — |
| 1989-03-29 | $8.63 | $9.58 | 6,100 | — | — |
| 1989-03-28 | $8.63 | $9.58 | 3,500 | — | — |
| 1989-03-27 | $8.50 | $9.44 | 12,200 | — | — |
| 1989-03-23 | $8.63 | $9.55 | 15,300 | — | — |
| 1989-03-22 | $8.75 | $9.69 | 14,500 | — | — |
| 1989-03-21 | $8.75 | $9.69 | 2,800 | — | — |
| 1989-03-20 | $8.75 | $9.69 | 2,900 | — | — |
| 1989-03-17 | $8.75 | $9.69 | 19,300 | — | — |
| 1989-03-16 | $8.75 | $9.69 | 23,500 | — | — |
| 1989-03-15 | $8.88 | $9.83 | 1,800 | — | — |
| 1989-03-14 | $8.88 | $9.83 | 20,000 | — | — |
| 1989-03-13 | $8.88 | $9.83 | 42,500 | — | — |
| 1989-03-10 | $9.00 | $9.97 | 16,400 | — | — |
| 1989-03-09 | $9.00 | $9.97 | 25,600 | — | — |
| 1989-03-08 | $9.00 | $9.97 | 29,900 | — | — |
| 1989-03-07 | $9.13 | $10.11 | 59,300 | — | — |
| 1989-03-06 | $9.00 | $9.97 | 144,000 | — | — |
| 1989-03-03 | $8.75 | $9.69 | 11,100 | — | — |
| 1989-03-02 | $8.75 | $9.69 | 27,100 | — | — |
| 1989-03-01 | $8.63 | $9.55 | 17,000 | — | — |
| 1989-02-28 | $8.63 | $9.55 | 6,700 | — | — |
| 1989-02-27 | $8.75 | $9.69 | 12,700 | — | — |
| 1989-02-24 | $8.50 | $9.41 | 14,900 | — | — |
| 1989-02-23 | $8.50 | $9.41 | 7,300 | — | — |
| 1989-02-22 | $8.38 | $9.28 | 27,200 | — | — |
| 1989-02-21 | $8.50 | $9.39 | 93,300 | — | — |
| 1989-02-17 | $8.13 | $8.98 | 37,600 | — | — |
| 1989-02-16 | $8.00 | $8.84 | 7,000 | — | — |
| 1989-02-15 | $8.00 | $8.84 | 126,400 | — | — |
| 1989-02-14 | $8.00 | $8.84 | 44,900 | — | — |
| 1989-02-13 | $8.00 | $8.84 | 27,500 | — | — |
| 1989-02-10 | $8.00 | $8.84 | 41,600 | — | — |
| 1989-02-09 | $8.25 | $9.11 | 14,900 | — | — |
| 1989-02-08 | $8.25 | $9.11 | 90,100 | — | — |
| 1989-02-07 | $8.50 | $9.39 | 209,300 | — | — |
| 1989-02-06 | $8.50 | $9.39 | 202,300 | — | — |
| 1989-02-03 | $8.50 | $9.39 | 3,000 | — | — |
| 1989-02-02 | $8.50 | $9.39 | 17,400 | — | — |
| 1989-02-01 | $8.50 | $9.39 | 19,500 | — | — |
| 1989-01-31 | $8.25 | $9.11 | 10,200 | — | — |
| 1989-01-30 | $8.38 | $9.25 | 27,300 | — | — |
| 1989-01-27 | $8.25 | $9.11 | 23,300 | — | — |
| 1989-01-26 | $8.25 | $9.11 | 109,900 | — | — |
| 1989-01-25 | $8.13 | $8.98 | 39,700 | — | — |
| 1989-01-24 | $8.00 | $8.81 | 22,800 | — | — |
| 1989-01-23 | $8.38 | $9.22 | 16,800 | — | — |
| 1989-01-20 | $7.88 | $8.67 | 56,400 | — | — |
| 1989-01-19 | $8.00 | $8.81 | 147,600 | — | — |
| 1989-01-18 | $7.75 | $8.53 | 1,300 | — | — |
| 1989-01-17 | $7.75 | $8.53 | 32,300 | — | — |
| 1989-01-16 | $7.50 | $8.26 | 6,200 | — | — |
| 1989-01-13 | $7.50 | $8.26 | 2,600 | — | — |
| 1989-01-12 | $7.63 | $8.39 | 2,400 | — | — |
| 1989-01-11 | $7.63 | $8.39 | 7,300 | — | — |
| 1989-01-10 | $7.63 | $8.39 | 26,800 | — | — |
| 1989-01-09 | $7.75 | $8.53 | 14,900 | — | — |
| 1989-01-06 | $8.13 | $8.94 | 315,300 | — | — |
| 1989-01-05 | $7.25 | $7.98 | 16,100 | — | — |
| 1989-01-04 | $7.50 | $8.26 | 11,800 | — | — |
| 1989-01-03 | $7.63 | $8.39 | 4,400 | — | — |