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
- 1980-03-17 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 | $9.07 | $9.07 | 255,488 | — | — |
| 1989-12-28 | $9.00 | $9.00 | 109,013 | — | — |
| 1989-12-27 | $9.00 | $9.00 | 251,438 | — | — |
| 1989-12-26 | $9.00 | $9.00 | 38,813 | — | — |
| 1989-12-22 | $9.04 | $9.04 | 181,575 | — | — |
| 1989-12-21 | $9.00 | $9.00 | 352,688 | — | — |
| 1989-12-20 | $8.85 | $8.85 | 491,063 | — | — |
| 1989-12-19 | $9.11 | $9.11 | 296,325 | — | — |
| 1989-12-18 | $9.11 | $9.11 | 151,875 | — | — |
| 1989-12-15 | $9.48 | $9.48 | 86,063 | — | — |
| 1989-12-14 | $9.44 | $9.44 | 162,338 | — | — |
| 1989-12-13 | $9.48 | $9.48 | 532,913 | — | — |
| 1989-12-12 | $9.48 | $9.48 | 121,163 | — | — |
| 1989-12-11 | $9.52 | $9.52 | 185,963 | — | — |
| 1989-12-08 | $9.37 | $9.37 | 229,500 | — | — |
| 1989-12-07 | $9.26 | $9.26 | 59,400 | — | — |
| 1989-12-06 | $9.52 | $9.52 | 193,725 | — | — |
| 1989-12-05 | $9.56 | $9.56 | 68,513 | — | — |
| 1989-12-04 | $9.44 | $9.44 | 92,813 | — | — |
| 1989-12-01 | $9.44 | $9.44 | 211,613 | — | — |
| 1989-11-30 | $9.30 | $9.30 | 486,000 | — | — |
| 1989-11-29 | $9.41 | $9.41 | 185,288 | — | — |
| 1989-11-28 | $9.41 | $9.41 | 149,513 | — | — |
| 1989-11-27 | $9.67 | $9.67 | 104,963 | — | — |
| 1989-11-24 | $9.70 | $9.70 | 34,763 | — | — |
| 1989-11-22 | $9.70 | $9.70 | 39,150 | — | — |
| 1989-11-21 | $9.70 | $9.70 | 58,725 | — | — |
| 1989-11-20 | $9.70 | $9.70 | 68,513 | — | — |
| 1989-11-17 | $9.78 | $9.78 | 71,550 | — | — |
| 1989-11-16 | $9.78 | $9.78 | 67,838 | — | — |
| 1989-11-15 | $9.81 | $9.81 | 91,463 | — | — |
| 1989-11-14 | $9.78 | $9.78 | 70,200 | — | — |
| 1989-11-13 | $9.74 | $9.74 | 43,200 | — | — |
| 1989-11-10 | $9.74 | $9.74 | 99,225 | — | — |
| 1989-11-09 | $9.67 | $9.67 | 134,325 | — | — |
| 1989-11-08 | $9.59 | $9.59 | 58,050 | — | — |
| 1989-11-07 | $9.56 | $9.56 | 69,525 | — | — |
| 1989-11-06 | $9.67 | $9.67 | 62,775 | — | — |
| 1989-11-03 | $9.70 | $9.70 | 58,388 | — | — |
| 1989-11-02 | $9.67 | $9.67 | 261,225 | — | — |
| 1989-11-01 | $9.44 | $9.44 | 414,113 | — | — |
| 1989-10-31 | $9.22 | $9.22 | 431,325 | — | — |
| 1989-10-30 | $9.52 | $9.52 | 76,613 | — | — |
| 1989-10-27 | $9.67 | $9.67 | 71,550 | — | — |
| 1989-10-26 | $9.89 | $9.89 | 118,125 | — | — |
| 1989-10-25 | $9.89 | $9.89 | 61,425 | — | — |
| 1989-10-24 | $9.93 | $9.93 | 190,013 | — | — |
| 1989-10-23 | $10.22 | $10.22 | 105,300 | — | — |
| 1989-10-20 | $10.48 | $10.48 | 346,950 | — | — |
| 1989-10-19 | $10.56 | $10.56 | 286,538 | — | — |
| 1989-10-18 | $10.15 | $10.15 | 410,400 | — | — |
| 1989-10-17 | $9.59 | $9.59 | 287,888 | — | — |
| 1989-10-16 | $9.33 | $9.33 | 1,036,463 | — | — |
| 1989-10-13 | $9.33 | $9.33 | 282,825 | — | — |
| 1989-10-12 | $10.41 | $10.41 | 83,025 | — | — |
| 1989-10-11 | $10.59 | $10.59 | 195,750 | — | — |
| 1989-10-10 | $10.67 | $10.67 | 148,500 | — | — |
| 1989-10-09 | $10.63 | $10.63 | 164,700 | — | — |
| 1989-10-06 | $10.67 | $10.67 | 228,488 | — | — |
| 1989-10-05 | $10.96 | $10.96 | 190,688 | — | — |
| 1989-10-04 | $11.07 | $11.07 | 200,475 | — | — |
| 1989-10-03 | $11.19 | $11.19 | 199,800 | — | — |
| 1989-10-02 | $10.96 | $10.96 | 174,825 | — | — |
| 1989-09-29 | $10.93 | $10.93 | 371,250 | — | — |
| 1989-09-28 | $10.67 | $10.67 | 326,700 | — | — |
| 1989-09-27 | $10.52 | $10.52 | 208,913 | — | — |
| 1989-09-26 | $10.30 | $10.30 | 344,925 | — | — |
| 1989-09-25 | $10.22 | $10.22 | 226,800 | — | — |
| 1989-09-22 | $10.44 | $10.44 | 225,788 | — | — |
| 1989-09-21 | $10.52 | $10.52 | 353,025 | — | — |
| 1989-09-20 | $10.41 | $10.41 | 447,188 | — | — |
| 1989-09-19 | $10.26 | $10.26 | 186,300 | — | — |
| 1989-09-18 | $9.74 | $9.74 | 481,613 | — | — |
| 1989-09-15 | $9.59 | $9.59 | 132,300 | — | — |
| 1989-09-14 | $9.67 | $9.67 | 136,013 | — | — |
| 1989-09-13 | $9.85 | $9.85 | 188,325 | — | — |
| 1989-09-12 | $9.96 | $9.96 | 59,400 | — | — |
| 1989-09-11 | $9.96 | $9.96 | 95,850 | — | — |
| 1989-09-08 | $9.96 | $9.96 | 233,550 | — | — |
| 1989-09-07 | $9.93 | $9.93 | 443,475 | — | — |
| 1989-09-06 | $9.67 | $9.67 | 222,750 | — | — |
| 1989-09-05 | $9.70 | $9.70 | 86,738 | — | — |
| 1989-09-01 | $9.70 | $9.70 | 146,138 | — | — |
| 1989-08-31 | $9.63 | $9.63 | 96,525 | — | — |
| 1989-08-30 | $9.67 | $9.67 | 188,663 | — | — |
| 1989-08-29 | $9.67 | $9.67 | 461,025 | — | — |
| 1989-08-28 | $9.78 | $9.78 | 464,400 | — | — |
| 1989-08-25 | $9.22 | $9.22 | 427,613 | — | — |
| 1989-08-24 | $9.04 | $9.04 | 139,050 | — | — |
| 1989-08-23 | $9.07 | $9.07 | 132,638 | — | — |
| 1989-08-22 | $8.96 | $8.96 | 160,988 | — | — |
| 1989-08-21 | $8.89 | $8.89 | 158,625 | — | — |
| 1989-08-18 | $8.93 | $8.93 | 127,575 | — | — |
| 1989-08-17 | $8.70 | $8.70 | 49,275 | — | — |
| 1989-08-16 | $8.74 | $8.74 | 33,413 | — | — |
| 1989-08-15 | $8.85 | $8.85 | 93,825 | — | — |
| 1989-08-14 | $8.89 | $8.89 | 46,575 | — | — |
| 1989-08-11 | $8.89 | $8.89 | 90,450 | — | — |
| 1989-08-10 | $8.89 | $8.89 | 61,763 | — | — |
| 1989-08-09 | $8.96 | $8.96 | 82,350 | — | — |
| 1989-08-08 | $8.85 | $8.85 | 86,738 | — | — |
| 1989-08-07 | $8.81 | $8.81 | 35,775 | — | — |
| 1989-08-04 | $8.78 | $8.78 | 49,950 | — | — |
| 1989-08-03 | $8.93 | $8.93 | 60,075 | — | — |
| 1989-08-02 | $8.81 | $8.81 | 91,800 | — | — |
| 1989-08-01 | $8.96 | $8.96 | 185,963 | — | — |
| 1989-07-31 | $9.07 | $9.07 | 93,488 | — | — |
| 1989-07-28 | $8.96 | $8.96 | 58,388 | — | — |
| 1989-07-27 | $8.89 | $8.89 | 199,800 | — | — |
| 1989-07-26 | $8.96 | $8.96 | 74,250 | — | — |
| 1989-07-25 | $8.89 | $8.89 | 272,363 | — | — |
| 1989-07-24 | $8.59 | $8.59 | 62,100 | — | — |
| 1989-07-21 | $8.70 | $8.70 | 144,450 | — | — |
| 1989-07-20 | $8.63 | $8.63 | 240,638 | — | — |
| 1989-07-19 | $8.78 | $8.78 | 320,963 | — | — |
| 1989-07-18 | $8.59 | $8.59 | 136,688 | — | — |
| 1989-07-17 | $8.44 | $8.44 | 155,588 | — | — |
| 1989-07-14 | $8.52 | $8.52 | 57,375 | — | — |
| 1989-07-13 | $8.37 | $8.37 | 35,438 | — | — |
| 1989-07-12 | $8.52 | $8.52 | 183,263 | — | — |
| 1989-07-11 | $8.44 | $8.44 | 472,163 | — | — |
| 1989-07-10 | $8.33 | $8.33 | 330,750 | — | — |
| 1989-07-07 | $8.19 | $8.19 | 128,925 | — | — |
| 1989-07-06 | $8.04 | $8.04 | 36,788 | — | — |
| 1989-07-05 | $7.96 | $7.96 | 49,613 | — | — |
| 1989-07-03 | $8.00 | $8.00 | 33,413 | — | — |
| 1989-06-30 | $8.00 | $8.00 | 205,200 | — | — |
| 1989-06-29 | $8.07 | $8.07 | 325,350 | — | — |
| 1989-06-28 | $8.37 | $8.37 | 398,250 | — | — |
| 1989-06-27 | $8.22 | $8.22 | 101,925 | — | — |
| 1989-06-26 | $8.04 | $8.04 | 158,963 | — | — |
| 1989-06-23 | $7.81 | $7.81 | 330,413 | — | — |
| 1989-06-22 | $7.89 | $7.89 | 196,088 | — | — |
| 1989-06-21 | $8.00 | $8.00 | 62,100 | — | — |
| 1989-06-20 | $8.11 | $8.11 | 44,888 | — | — |
| 1989-06-19 | $8.15 | $8.15 | 25,313 | — | — |
| 1989-06-16 | $8.07 | $8.07 | 76,613 | — | — |
| 1989-06-15 | $8.30 | $8.30 | 79,313 | — | — |
| 1989-06-14 | $8.44 | $8.44 | 96,525 | — | — |
| 1989-06-13 | $8.52 | $8.52 | 108,675 | — | — |
| 1989-06-12 | $8.52 | $8.52 | 175,163 | — | — |
| 1989-06-09 | $8.15 | $8.15 | 245,700 | — | — |
| 1989-06-08 | $8.33 | $8.33 | 206,550 | — | — |
| 1989-06-07 | $8.63 | $8.63 | 405,675 | — | — |
| 1989-06-06 | $8.33 | $8.33 | 129,600 | — | — |
| 1989-06-05 | $8.11 | $8.11 | 211,613 | — | — |
| 1989-06-02 | $8.33 | $8.33 | 186,300 | — | — |
| 1989-06-01 | $8.37 | $8.37 | 268,313 | — | — |
| 1989-05-31 | $8.07 | $8.07 | 178,538 | — | — |
| 1989-05-30 | $7.74 | $7.74 | 143,438 | — | — |
| 1989-05-26 | $7.74 | $7.74 | 187,988 | — | — |
| 1989-05-25 | $7.81 | $7.81 | 212,288 | — | — |
| 1989-05-24 | $7.67 | $7.67 | 101,925 | — | — |
| 1989-05-23 | $7.52 | $7.52 | 166,725 | — | — |
| 1989-05-22 | $7.59 | $7.59 | 188,663 | — | — |
| 1989-05-19 | $7.48 | $7.48 | 57,713 | — | — |
| 1989-05-18 | $7.52 | $7.52 | 49,613 | — | — |
| 1989-05-17 | $7.63 | $7.63 | 205,200 | — | — |
| 1989-05-16 | $7.59 | $7.59 | 176,513 | — | — |
| 1989-05-15 | $7.52 | $7.52 | 61,088 | — | — |
| 1989-05-12 | $7.44 | $7.44 | 402,975 | — | — |
| 1989-05-11 | $7.26 | $7.26 | 117,113 | — | — |
| 1989-05-10 | $7.26 | $7.26 | 90,788 | — | — |
| 1989-05-09 | $7.22 | $7.22 | 62,100 | — | — |
| 1989-05-08 | $7.07 | $7.07 | 126,563 | — | — |
| 1989-05-05 | $7.33 | $7.33 | 109,013 | — | — |
| 1989-05-04 | $7.37 | $7.37 | 91,800 | — | — |
| 1989-05-03 | $7.41 | $7.41 | 90,113 | — | — |
| 1989-05-02 | $7.48 | $7.48 | 194,400 | — | — |
| 1989-05-01 | $7.41 | $7.41 | 137,700 | — | — |
| 1989-04-28 | $7.56 | $7.56 | 161,325 | — | — |
| 1989-04-27 | $7.52 | $7.52 | 594,338 | — | — |
| 1989-04-26 | $7.52 | $7.52 | 159,975 | — | — |
| 1989-04-25 | $7.41 | $7.41 | 303,413 | — | — |
| 1989-04-24 | $7.26 | $7.26 | 136,013 | — | — |
| 1989-04-21 | $7.00 | $7.00 | 135,000 | — | — |
| 1989-04-20 | $7.11 | $7.11 | 178,538 | — | — |
| 1989-04-19 | $7.19 | $7.19 | 321,975 | — | — |
| 1989-04-18 | $7.00 | $7.00 | 175,838 | — | — |
| 1989-04-17 | $6.93 | $6.93 | 301,725 | — | — |
| 1989-04-14 | $6.74 | $6.74 | 318,938 | — | — |
| 1989-04-13 | $6.67 | $6.67 | 143,775 | — | — |
| 1989-04-12 | $6.67 | $6.67 | 190,013 | — | — |
| 1989-04-11 | $6.63 | $6.63 | 116,100 | — | — |
| 1989-04-10 | $6.52 | $6.52 | 110,363 | — | — |
| 1989-04-07 | $6.48 | $6.48 | 104,625 | — | — |
| 1989-04-06 | $6.56 | $6.56 | 170,438 | — | — |
| 1989-04-05 | $6.67 | $6.67 | 412,088 | — | — |
| 1989-04-04 | $6.59 | $6.59 | 164,363 | — | — |
| 1989-04-03 | $6.63 | $6.63 | 299,363 | — | — |
| 1989-03-31 | $6.15 | $6.15 | 17,888 | — | — |
| 1989-03-30 | $6.11 | $6.11 | 72,225 | — | — |
| 1989-03-29 | $6.11 | $6.11 | 52,988 | — | — |
| 1989-03-28 | $6.00 | $6.00 | 194,063 | — | — |
| 1989-03-27 | $5.93 | $5.93 | 66,825 | — | — |
| 1989-03-23 | $5.89 | $5.89 | 46,238 | — | — |
| 1989-03-22 | $6.07 | $6.07 | 29,363 | — | — |
| 1989-03-21 | $6.04 | $6.04 | 65,475 | — | — |
| 1989-03-20 | $6.00 | $6.00 | 135,675 | — | — |
| 1989-03-17 | $6.19 | $6.19 | 92,138 | — | — |
| 1989-03-16 | $6.48 | $6.48 | 141,413 | — | — |
| 1989-03-15 | $6.59 | $6.59 | 107,663 | — | — |
| 1989-03-14 | $6.52 | $6.52 | 36,450 | — | — |
| 1989-03-13 | $6.52 | $6.52 | 67,163 | — | — |
| 1989-03-10 | $6.52 | $6.52 | 290,925 | — | — |
| 1989-03-09 | $6.63 | $6.63 | 176,175 | — | — |
| 1989-03-08 | $6.67 | $6.67 | 132,975 | — | — |
| 1989-03-07 | $6.56 | $6.56 | 63,450 | — | — |
| 1989-03-06 | $6.56 | $6.56 | 206,550 | — | — |
| 1989-03-03 | $6.44 | $6.44 | 59,063 | — | — |
| 1989-03-02 | $6.30 | $6.30 | 54,000 | — | — |
| 1989-03-01 | $6.37 | $6.37 | 42,525 | — | — |
| 1989-02-28 | $6.41 | $6.41 | 60,413 | — | — |
| 1989-02-27 | $6.37 | $6.37 | 36,450 | — | — |
| 1989-02-24 | $6.37 | $6.37 | 67,500 | — | — |
| 1989-02-23 | $6.26 | $6.26 | 41,850 | — | — |
| 1989-02-22 | $6.30 | $6.30 | 119,138 | — | — |
| 1989-02-21 | $6.41 | $6.41 | 76,275 | — | — |
| 1989-02-17 | $6.41 | $6.41 | 53,663 | — | — |
| 1989-02-16 | $6.33 | $6.33 | 126,563 | — | — |
| 1989-02-15 | $6.22 | $6.22 | 148,163 | — | — |
| 1989-02-14 | $6.26 | $6.26 | 147,825 | — | — |
| 1989-02-13 | $6.00 | $6.00 | 231,525 | — | — |
| 1989-02-10 | $6.07 | $6.07 | 75,263 | — | — |
| 1989-02-09 | $6.11 | $6.11 | 66,488 | — | — |
| 1989-02-08 | $6.00 | $6.00 | 50,288 | — | — |
| 1989-02-07 | $5.96 | $5.96 | 46,238 | — | — |
| 1989-02-06 | $6.07 | $6.07 | 70,538 | — | — |
| 1989-02-03 | $6.00 | $6.00 | 301,388 | — | — |
| 1989-02-02 | $5.93 | $5.93 | 69,863 | — | — |
| 1989-02-01 | $5.89 | $5.89 | 139,050 | — | — |
| 1989-01-31 | $5.89 | $5.89 | 52,988 | — | — |
| 1989-01-30 | $5.89 | $5.89 | 136,350 | — | — |
| 1989-01-27 | $5.89 | $5.89 | 118,800 | — | — |
| 1989-01-26 | $5.67 | $5.67 | 52,650 | — | — |
| 1989-01-25 | $5.78 | $5.78 | 59,738 | — | — |
| 1989-01-24 | $5.74 | $5.74 | 114,413 | — | — |
| 1989-01-23 | $5.89 | $5.89 | 44,213 | — | — |
| 1989-01-20 | $5.93 | $5.93 | 58,725 | — | — |
| 1989-01-19 | $5.89 | $5.89 | 99,225 | — | — |
| 1989-01-18 | $5.78 | $5.78 | 76,950 | — | — |
| 1989-01-17 | $5.70 | $5.70 | 75,600 | — | — |
| 1989-01-16 | $5.85 | $5.85 | 40,838 | — | — |
| 1989-01-13 | $5.81 | $5.81 | 69,863 | — | — |
| 1989-01-12 | $5.81 | $5.81 | 95,513 | — | — |
| 1989-01-11 | $5.85 | $5.85 | 35,100 | — | — |
| 1989-01-10 | $6.04 | $6.04 | 52,313 | — | — |
| 1989-01-09 | $6.15 | $6.15 | 93,825 | — | — |
| 1989-01-06 | $6.19 | $6.19 | 133,313 | — | — |
| 1989-01-05 | $5.96 | $5.96 | 149,513 | — | — |
| 1989-01-04 | $5.93 | $5.93 | 99,563 | — | — |
| 1989-01-03 | $5.81 | $5.81 | 111,713 | — | — |