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
- 1983-04-14 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 | $8.88 | $9.20 | 182,800 | — | — |
| 1989-12-28 | $8.75 | $9.07 | 27,000 | — | — |
| 1989-12-27 | $8.75 | $9.07 | 42,000 | — | — |
| 1989-12-26 | $8.94 | $9.27 | 29,000 | — | — |
| 1989-12-22 | $8.75 | $9.07 | 1,400 | — | — |
| 1989-12-21 | $8.75 | $9.07 | 37,800 | — | — |
| 1989-12-20 | $8.63 | $8.94 | 70,600 | — | — |
| 1989-12-19 | $8.44 | $8.75 | 27,000 | — | — |
| 1989-12-18 | $8.63 | $8.94 | 131,600 | — | — |
| 1989-12-15 | $8.56 | $8.88 | 211,200 | — | — |
| 1989-12-14 | $8.31 | $8.62 | 37,200 | — | — |
| 1989-12-13 | $8.38 | $8.68 | 122,000 | — | — |
| 1989-12-12 | $8.38 | $8.68 | 15,600 | — | — |
| 1989-12-11 | $8.31 | $8.62 | 51,600 | — | — |
| 1989-12-08 | $8.31 | $8.62 | 45,200 | — | — |
| 1989-12-07 | $8.31 | $8.62 | 96,600 | — | — |
| 1989-12-06 | $8.31 | $8.62 | 22,000 | — | — |
| 1989-12-05 | $8.31 | $8.62 | 158,000 | — | — |
| 1989-12-04 | $8.25 | $8.55 | 37,600 | — | — |
| 1989-12-01 | $8.13 | $8.42 | 26,800 | — | — |
| 1989-11-30 | $8.19 | $8.49 | 150,800 | — | — |
| 1989-11-29 | $8.38 | $8.68 | 9,800 | — | — |
| 1989-11-28 | $8.38 | $8.68 | 16,200 | — | — |
| 1989-11-27 | $8.13 | $8.42 | 337,400 | — | — |
| 1989-11-24 | $8.19 | $8.49 | 2,000 | — | — |
| 1989-11-22 | $8.19 | $8.49 | 3,200 | — | — |
| 1989-11-21 | $8.19 | $8.49 | 6,600 | — | — |
| 1989-11-20 | $8.19 | $8.49 | 27,000 | — | — |
| 1989-11-17 | $8.38 | $8.68 | 28,000 | — | — |
| 1989-11-16 | $8.25 | $8.55 | 37,200 | — | — |
| 1989-11-15 | $8.25 | $8.55 | 475,800 | — | — |
| 1989-11-14 | $7.81 | $8.10 | 83,600 | — | — |
| 1989-11-13 | $7.75 | $8.04 | 32,800 | — | — |
| 1989-11-10 | $7.88 | $8.17 | 133,800 | — | — |
| 1989-11-09 | $7.81 | $8.10 | 133,800 | — | — |
| 1989-11-08 | $7.75 | $8.04 | 221,800 | — | — |
| 1989-11-07 | $7.94 | $8.23 | 74,800 | — | — |
| 1989-11-06 | $8.06 | $8.36 | 92,200 | — | — |
| 1989-11-03 | $8.31 | $8.59 | 57,200 | — | — |
| 1989-11-02 | $8.19 | $8.46 | 42,400 | — | — |
| 1989-11-01 | $8.06 | $8.33 | 131,600 | — | — |
| 1989-10-31 | $7.94 | $8.20 | 46,600 | — | — |
| 1989-10-30 | $7.69 | $7.94 | 53,000 | — | — |
| 1989-10-27 | $7.88 | $8.14 | 94,400 | — | — |
| 1989-10-26 | $7.88 | $8.14 | 223,600 | — | — |
| 1989-10-25 | $8.19 | $8.46 | 80,800 | — | — |
| 1989-10-24 | $8.31 | $8.59 | 95,600 | — | — |
| 1989-10-23 | $8.38 | $8.65 | 56,800 | — | — |
| 1989-10-20 | $8.31 | $8.59 | 61,000 | — | — |
| 1989-10-19 | $8.50 | $8.78 | 102,800 | — | — |
| 1989-10-18 | $8.44 | $8.72 | 60,200 | — | — |
| 1989-10-17 | $8.50 | $8.78 | 259,600 | — | — |
| 1989-10-16 | $8.19 | $8.46 | 389,400 | — | — |
| 1989-10-13 | $8.25 | $8.52 | 143,000 | — | — |
| 1989-10-12 | $8.69 | $8.98 | 119,800 | — | — |
| 1989-10-11 | $8.75 | $9.04 | 24,400 | — | — |
| 1989-10-10 | $8.63 | $8.91 | 30,200 | — | — |
| 1989-10-09 | $8.75 | $9.04 | 8,200 | — | — |
| 1989-10-06 | $8.75 | $9.04 | 7,800 | — | — |
| 1989-10-05 | $8.75 | $9.04 | 28,000 | — | — |
| 1989-10-04 | $8.75 | $9.04 | 87,800 | — | — |
| 1989-10-03 | $8.75 | $9.04 | 56,600 | — | — |
| 1989-10-02 | $8.94 | $9.23 | 80,200 | — | — |
| 1989-09-29 | $9.00 | $9.30 | 170,200 | — | — |
| 1989-09-28 | $9.06 | $9.36 | 74,600 | — | — |
| 1989-09-27 | $9.00 | $9.30 | 56,400 | — | — |
| 1989-09-26 | $8.75 | $9.04 | 56,200 | — | — |
| 1989-09-25 | $8.56 | $8.85 | 24,600 | — | — |
| 1989-09-22 | $8.75 | $9.04 | 58,800 | — | — |
| 1989-09-21 | $8.81 | $9.10 | 53,800 | — | — |
| 1989-09-20 | $9.00 | $9.30 | 61,800 | — | — |
| 1989-09-19 | $9.25 | $9.56 | 24,400 | — | — |
| 1989-09-18 | $9.25 | $9.56 | 95,800 | — | — |
| 1989-09-15 | $9.19 | $9.49 | 58,400 | — | — |
| 1989-09-14 | $9.13 | $9.43 | 36,800 | — | — |
| 1989-09-13 | $9.31 | $9.62 | 33,400 | — | — |
| 1989-09-12 | $9.31 | $9.62 | 15,800 | — | — |
| 1989-09-11 | $9.38 | $9.69 | 41,200 | — | — |
| 1989-09-08 | $9.38 | $9.69 | 127,200 | — | — |
| 1989-09-07 | $9.00 | $9.30 | 43,600 | — | — |
| 1989-09-06 | $9.13 | $9.43 | 48,000 | — | — |
| 1989-09-05 | $9.13 | $9.43 | 54,200 | — | — |
| 1989-09-01 | $9.06 | $9.36 | 38,400 | — | — |
| 1989-08-31 | $9.19 | $9.49 | 89,600 | — | — |
| 1989-08-30 | $9.19 | $9.49 | 65,600 | — | — |
| 1989-08-29 | $9.19 | $9.49 | 159,600 | — | — |
| 1989-08-28 | $8.81 | $9.10 | 23,000 | — | — |
| 1989-08-25 | $8.94 | $9.23 | 448,600 | — | — |
| 1989-08-24 | $8.75 | $9.04 | 4,400 | — | — |
| 1989-08-23 | $8.81 | $9.10 | 15,600 | — | — |
| 1989-08-22 | $8.69 | $8.98 | 79,600 | — | — |
| 1989-08-21 | $8.81 | $9.10 | 181,600 | — | — |
| 1989-08-18 | $8.88 | $9.17 | 383,800 | — | — |
| 1989-08-17 | $8.94 | $9.23 | 271,000 | — | — |
| 1989-08-16 | $9.13 | $9.43 | 111,800 | — | — |
| 1989-08-15 | $9.00 | $9.30 | 19,200 | — | — |
| 1989-08-14 | $9.19 | $9.49 | 67,200 | — | — |
| 1989-08-11 | $9.31 | $9.62 | 72,600 | — | — |
| 1989-08-10 | $9.38 | $9.69 | 92,400 | — | — |
| 1989-08-09 | $9.44 | $9.75 | 94,600 | — | — |
| 1989-08-08 | $9.31 | $9.62 | 64,000 | — | — |
| 1989-08-07 | $9.25 | $9.56 | 43,600 | — | — |
| 1989-08-04 | $9.25 | $9.53 | 240,800 | — | — |
| 1989-08-03 | $9.06 | $9.34 | 147,400 | — | — |
| 1989-08-02 | $9.00 | $9.27 | 344,600 | — | — |
| 1989-08-01 | $9.00 | $9.27 | 146,800 | — | — |
| 1989-07-31 | $9.00 | $9.27 | 74,400 | — | — |
| 1989-07-28 | $8.88 | $9.14 | 141,200 | — | — |
| 1989-07-27 | $8.56 | $8.82 | 200,000 | — | — |
| 1989-07-26 | $8.38 | $8.63 | 142,400 | — | — |
| 1989-07-25 | $8.19 | $8.44 | 98,000 | — | — |
| 1989-07-24 | $8.19 | $8.44 | 131,200 | — | — |
| 1989-07-21 | $8.38 | $8.63 | 146,000 | — | — |
| 1989-07-20 | $8.44 | $8.69 | 351,800 | — | — |
| 1989-07-19 | $8.25 | $8.50 | 439,800 | — | — |
| 1989-07-18 | $8.38 | $8.63 | 164,800 | — | — |
| 1989-07-17 | $8.38 | $8.63 | 156,800 | — | — |
| 1989-07-14 | $8.31 | $8.56 | 58,000 | — | — |
| 1989-07-13 | $8.38 | $8.63 | 266,400 | — | — |
| 1989-07-12 | $8.38 | $8.63 | 37,800 | — | — |
| 1989-07-11 | $8.44 | $8.69 | 337,000 | — | — |
| 1989-07-10 | $8.19 | $8.44 | 34,600 | — | — |
| 1989-07-07 | $8.13 | $8.37 | 122,200 | — | — |
| 1989-07-06 | $7.75 | $7.99 | 82,000 | — | — |
| 1989-07-05 | $7.94 | $8.18 | 52,400 | — | — |
| 1989-07-03 | $7.94 | $8.18 | 76,000 | — | — |
| 1989-06-30 | $8.00 | $8.24 | 125,800 | — | — |
| 1989-06-29 | $8.13 | $8.37 | 150,800 | — | — |
| 1989-06-28 | $8.38 | $8.63 | 50,200 | — | — |
| 1989-06-27 | $8.44 | $8.69 | 84,400 | — | — |
| 1989-06-26 | $8.31 | $8.56 | 74,200 | — | — |
| 1989-06-23 | $8.38 | $8.63 | 149,600 | — | — |
| 1989-06-22 | $8.31 | $8.56 | 156,600 | — | — |
| 1989-06-21 | $8.38 | $8.63 | 604,400 | — | — |
| 1989-06-20 | $8.25 | $8.50 | 421,800 | — | — |
| 1989-06-19 | $8.31 | $8.56 | 15,000 | — | — |
| 1989-06-16 | $8.38 | $8.63 | 44,600 | — | — |
| 1989-06-15 | $8.38 | $8.63 | 194,200 | — | — |
| 1989-06-14 | $8.44 | $8.69 | 83,400 | — | — |
| 1989-06-13 | $8.50 | $8.76 | 183,200 | — | — |
| 1989-06-12 | $8.50 | $8.76 | 154,200 | — | — |
| 1989-06-09 | $8.56 | $8.82 | 80,800 | — | — |
| 1989-06-08 | $8.63 | $8.89 | 105,200 | — | — |
| 1989-06-07 | $8.75 | $9.02 | 412,800 | — | — |
| 1989-06-06 | $8.88 | $9.14 | 619,000 | — | — |
| 1989-06-05 | $9.50 | $9.79 | 54,000 | — | — |
| 1989-06-02 | $9.50 | $9.79 | 14,600 | — | — |
| 1989-06-01 | $9.44 | $9.72 | 377,200 | — | — |
| 1989-05-31 | $9.44 | $9.72 | 118,200 | — | — |
| 1989-05-30 | $9.44 | $9.72 | 171,000 | — | — |
| 1989-05-26 | $9.31 | $9.60 | 30,600 | — | — |
| 1989-05-25 | $9.44 | $9.72 | 73,600 | — | — |
| 1989-05-24 | $9.38 | $9.66 | 55,400 | — | — |
| 1989-05-23 | $9.38 | $9.66 | 79,400 | — | — |
| 1989-05-22 | $9.25 | $9.53 | 148,800 | — | — |
| 1989-05-19 | $9.38 | $9.66 | 120,000 | — | — |
| 1989-05-18 | $9.38 | $9.66 | 249,000 | — | — |
| 1989-05-17 | $9.50 | $9.79 | 140,800 | — | — |
| 1989-05-16 | $9.25 | $9.53 | 232,200 | — | — |
| 1989-05-15 | $9.25 | $9.53 | 58,800 | — | — |
| 1989-05-12 | $9.06 | $9.34 | 281,800 | — | — |
| 1989-05-11 | $9.00 | $9.27 | 78,200 | — | — |
| 1989-05-10 | $8.88 | $9.14 | 142,600 | — | — |
| 1989-05-09 | $9.25 | $9.53 | 149,000 | — | — |
| 1989-05-08 | $9.31 | $9.60 | 60,000 | — | — |
| 1989-05-05 | $9.25 | $9.50 | 167,200 | — | — |
| 1989-05-04 | $9.19 | $9.44 | 274,000 | — | — |
| 1989-05-03 | $9.13 | $9.38 | 22,000 | — | — |
| 1989-05-02 | $9.13 | $9.38 | 162,800 | — | — |
| 1989-05-01 | $8.88 | $9.12 | 264,800 | — | — |
| 1989-04-28 | $9.00 | $9.25 | 242,800 | — | — |
| 1989-04-27 | $8.63 | $8.86 | 258,000 | — | — |
| 1989-04-26 | $8.19 | $8.41 | 65,400 | — | — |
| 1989-04-25 | $8.06 | $8.28 | 59,600 | — | — |
| 1989-04-24 | $8.25 | $8.48 | 131,000 | — | — |
| 1989-04-21 | $8.19 | $8.41 | 75,400 | — | — |
| 1989-04-20 | $8.13 | $8.35 | 270,600 | — | — |
| 1989-04-19 | $7.94 | $8.16 | 440,600 | — | — |
| 1989-04-18 | $8.13 | $8.35 | 442,200 | — | — |
| 1989-04-17 | $8.13 | $8.35 | 206,200 | — | — |
| 1989-04-14 | $8.06 | $8.28 | 385,400 | — | — |
| 1989-04-13 | $7.81 | $8.03 | 584,400 | — | — |
| 1989-04-12 | $7.69 | $7.90 | 341,000 | — | — |
| 1989-04-11 | $7.75 | $7.96 | 25,600 | — | — |
| 1989-04-10 | $7.75 | $7.96 | 299,600 | — | — |
| 1989-04-07 | $7.69 | $7.90 | 73,200 | — | — |
| 1989-04-06 | $7.63 | $7.84 | 260,200 | — | — |
| 1989-04-05 | $7.69 | $7.90 | 129,600 | — | — |
| 1989-04-04 | $7.69 | $7.90 | 259,000 | — | — |
| 1989-04-03 | $7.44 | $7.64 | 92,600 | — | — |
| 1989-03-31 | $7.50 | $7.71 | 110,400 | — | — |
| 1989-03-30 | $7.56 | $7.77 | 81,200 | — | — |
| 1989-03-29 | $7.56 | $7.77 | 169,000 | — | — |
| 1989-03-28 | $7.81 | $8.03 | 98,200 | — | — |
| 1989-03-27 | $7.81 | $8.03 | 27,400 | — | — |
| 1989-03-23 | $7.88 | $8.09 | 54,600 | — | — |
| 1989-03-22 | $7.88 | $8.09 | 6,800 | — | — |
| 1989-03-21 | $8.00 | $8.22 | 77,600 | — | — |
| 1989-03-20 | $7.94 | $8.16 | 221,000 | — | — |
| 1989-03-17 | $7.88 | $8.09 | 39,800 | — | — |
| 1989-03-16 | $7.94 | $8.16 | 121,400 | — | — |
| 1989-03-15 | $7.88 | $8.09 | 23,400 | — | — |
| 1989-03-14 | $7.81 | $8.03 | 137,400 | — | — |
| 1989-03-13 | $7.88 | $8.09 | 230,800 | — | — |
| 1989-03-10 | $7.75 | $7.96 | 46,400 | — | — |
| 1989-03-09 | $7.88 | $8.09 | 101,000 | — | — |
| 1989-03-08 | $7.94 | $8.16 | 140,800 | — | — |
| 1989-03-07 | $7.94 | $8.16 | 801,200 | — | — |
| 1989-03-06 | $7.88 | $8.09 | 174,600 | — | — |
| 1989-03-03 | $7.75 | $7.96 | 214,400 | — | — |
| 1989-03-02 | $8.00 | $8.22 | 38,200 | — | — |
| 1989-03-01 | $8.00 | $8.22 | 107,600 | — | — |
| 1989-02-28 | $8.00 | $8.22 | 69,800 | — | — |
| 1989-02-27 | $8.19 | $8.41 | 56,400 | — | — |
| 1989-02-24 | $8.19 | $8.41 | 158,800 | — | — |
| 1989-02-23 | $8.13 | $8.35 | 166,600 | — | — |
| 1989-02-22 | $8.13 | $8.32 | 66,000 | — | — |
| 1989-02-21 | $8.13 | $8.32 | 110,000 | — | — |
| 1989-02-17 | $8.00 | $8.20 | 94,200 | — | — |
| 1989-02-16 | $8.00 | $8.20 | 238,600 | — | — |
| 1989-02-15 | $8.00 | $8.20 | 416,400 | — | — |
| 1989-02-14 | $7.94 | $8.13 | 191,200 | — | — |
| 1989-02-13 | $7.81 | $8.00 | 129,000 | — | — |
| 1989-02-10 | $7.81 | $8.00 | 45,800 | — | — |
| 1989-02-09 | $8.00 | $8.20 | 8,800 | — | — |
| 1989-02-08 | $8.06 | $8.26 | 126,600 | — | — |
| 1989-02-07 | $8.19 | $8.39 | 207,800 | — | — |
| 1989-02-06 | $8.13 | $8.32 | 33,400 | — | — |
| 1989-02-03 | $8.13 | $8.32 | 138,000 | — | — |
| 1989-02-02 | $8.13 | $8.32 | 95,800 | — | — |
| 1989-02-01 | $8.13 | $8.32 | 243,600 | — | — |
| 1989-01-31 | $8.00 | $8.20 | 115,200 | — | — |
| 1989-01-30 | $8.00 | $8.20 | 141,200 | — | — |
| 1989-01-27 | $8.00 | $8.20 | 89,800 | — | — |
| 1989-01-26 | $7.81 | $8.00 | 72,400 | — | — |
| 1989-01-25 | $7.69 | $7.88 | 92,800 | — | — |
| 1989-01-24 | $7.63 | $7.81 | 115,800 | — | — |
| 1989-01-23 | $7.63 | $7.81 | 384,600 | — | — |
| 1989-01-20 | $7.69 | $7.88 | 30,000 | — | — |
| 1989-01-19 | $7.75 | $7.94 | 34,200 | — | — |
| 1989-01-18 | $7.69 | $7.88 | 8,800 | — | — |
| 1989-01-17 | $7.63 | $7.81 | 75,000 | — | — |
| 1989-01-16 | $7.44 | $7.62 | 40,200 | — | — |
| 1989-01-13 | $7.50 | $7.68 | 33,000 | — | — |
| 1989-01-12 | $7.56 | $7.75 | 58,400 | — | — |
| 1989-01-11 | $7.75 | $7.94 | 306,400 | — | — |
| 1989-01-10 | $7.88 | $8.07 | 155,600 | — | — |
| 1989-01-09 | $7.88 | $8.07 | 87,400 | — | — |
| 1989-01-06 | $7.88 | $8.07 | 365,600 | — | — |
| 1989-01-05 | $7.63 | $7.81 | 37,800 | — | — |
| 1989-01-04 | $7.75 | $7.94 | 242,800 | — | — |
| 1989-01-03 | $7.50 | $7.68 | 58,000 | — | — |